5410 合同製鐵(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 54 | 56 | 54 | 55 | 92,000 | 550 |
| 2002-12-27 | 56 | 57 | 55 | 57 | 190,000 | 570 |
| 2002-12-26 | 54 | 56 | 54 | 55 | 217,000 | 550 |
| 2002-12-25 | 55 | 55 | 53 | 55 | 156,000 | 550 |
| 2002-12-24 | 53 | 55 | 53 | 54 | 401,000 | 540 |
| 2002-12-20 | 54 | 55 | 53 | 54 | 320,000 | 540 |
| 2002-12-19 | 51 | 54 | 51 | 54 | 457,000 | 540 |
| 2002-12-18 | 51 | 53 | 50 | 51 | 343,000 | 510 |
| 2002-12-17 | 55 | 56 | 51 | 53 | 330,000 | 530 |
| 2002-12-16 | 53 | 54 | 51 | 51 | 281,000 | 510 |
| 2002-12-13 | 56 | 56 | 53 | 54 | 297,000 | 540 |
| 2002-12-12 | 56 | 57 | 55 | 56 | 118,000 | 560 |
| 2002-12-11 | 57 | 58 | 56 | 58 | 118,000 | 580 |
| 2002-12-10 | 57 | 57 | 55 | 57 | 175,000 | 570 |
| 2002-12-09 | 57 | 57 | 52 | 56 | 269,000 | 560 |
| 2002-12-06 | 58 | 58 | 55 | 55 | 280,000 | 550 |
| 2002-12-05 | 55 | 57 | 55 | 57 | 296,000 | 570 |
| 2002-12-04 | 57 | 58 | 56 | 57 | 370,000 | 570 |
| 2002-12-03 | 62 | 62 | 58 | 60 | 272,000 | 600 |
| 2002-12-02 | 62 | 63 | 60 | 61 | 317,000 | 610 |
| 2002-11-29 | 61 | 63 | 61 | 63 | 229,000 | 630 |
| 2002-11-28 | 62 | 65 | 61 | 63 | 655,000 | 630 |
| 2002-11-27 | 59 | 62 | 59 | 62 | 230,000 | 620 |
| 2002-11-26 | 62 | 63 | 59 | 62 | 486,000 | 620 |
| 2002-11-25 | 58 | 62 | 57 | 62 | 528,000 | 620 |
| 2002-11-22 | 59 | 59 | 54 | 58 | 412,000 | 580 |
| 2002-11-21 | 55 | 60 | 55 | 58 | 1,156,000 | 580 |
| 2002-11-20 | 49 | 54 | 49 | 53 | 428,000 | 530 |
| 2002-11-19 | 52 | 53 | 46 | 53 | 913,000 | 530 |
| 2002-11-18 | 54 | 55 | 52 | 53 | 529,000 | 530 |
| 2002-11-15 | 53 | 55 | 53 | 54 | 442,000 | 540 |
| 2002-11-14 | 59 | 60 | 52 | 52 | 651,000 | 520 |
| 2002-11-13 | 64 | 64 | 58 | 59 | 330,000 | 590 |
| 2002-11-12 | 62 | 65 | 62 | 63 | 163,000 | 630 |
| 2002-11-11 | 67 | 67 | 64 | 65 | 270,000 | 650 |
| 2002-11-08 | 67 | 68 | 66 | 67 | 262,000 | 670 |
| 2002-11-07 | 68 | 68 | 67 | 68 | 97,000 | 680 |
| 2002-11-06 | 68 | 70 | 67 | 67 | 203,000 | 670 |
| 2002-11-05 | 67 | 69 | 66 | 67 | 142,000 | 670 |
| 2002-11-01 | 66 | 67 | 66 | 66 | 143,000 | 660 |
| 2002-10-31 | 68 | 69 | 66 | 66 | 219,000 | 660 |
| 2002-10-30 | 67 | 69 | 67 | 69 | 138,000 | 690 |
| 2002-10-29 | 68 | 68 | 66 | 67 | 83,000 | 670 |
| 2002-10-28 | 68 | 69 | 66 | 68 | 581,000 | 680 |
| 2002-10-25 | 67 | 68 | 66 | 68 | 676,000 | 680 |
| 2002-10-24 | 69 | 71 | 66 | 69 | 1,888,000 | 690 |
| 2002-10-23 | 63 | 66 | 63 | 65 | 725,000 | 650 |
| 2002-10-22 | 64 | 65 | 63 | 63 | 425,000 | 630 |
| 2002-10-21 | 65 | 65 | 62 | 64 | 890,000 | 640 |
| 2002-10-18 | 66 | 67 | 65 | 66 | 276,000 | 660 |
| 2002-10-17 | 66 | 67 | 65 | 65 | 360,000 | 650 |
| 2002-10-16 | 67 | 69 | 67 | 67 | 564,000 | 670 |
| 2002-10-15 | 70 | 70 | 65 | 67 | 709,000 | 670 |
| 2002-10-11 | 70 | 70 | 67 | 69 | 284,000 | 690 |
| 2002-10-10 | 69 | 69 | 65 | 68 | 685,000 | 680 |
| 2002-10-09 | 73 | 73 | 67 | 67 | 313,000 | 670 |
| 2002-10-08 | 67 | 71 | 67 | 70 | 485,000 | 700 |
| 2002-10-07 | 70 | 70 | 67 | 68 | 358,000 | 680 |
| 2002-10-04 | 69 | 74 | 69 | 71 | 830,000 | 710 |
| 2002-10-03 | 70 | 71 | 67 | 68 | 1,286,000 | 680 |
| 2002-10-02 | 78 | 78 | 74 | 75 | 313,000 | 750 |
| 2002-10-01 | 77 | 78 | 76 | 78 | 89,000 | 780 |
| 2002-09-30 | 77 | 80 | 77 | 78 | 151,000 | 780 |
| 2002-09-27 | 78 | 80 | 78 | 80 | 335,000 | 800 |
| 2002-09-26 | 77 | 79 | 76 | 77 | 341,000 | 770 |
| 2002-09-25 | 77 | 77 | 75 | 75 | 599,000 | 750 |
| 2002-09-24 | 81 | 81 | 76 | 78 | 831,000 | 780 |
| 2002-09-20 | 82 | 83 | 82 | 83 | 181,000 | 830 |
| 2002-09-19 | 82 | 85 | 82 | 83 | 365,000 | 830 |
| 2002-09-18 | 84 | 84 | 81 | 81 | 155,000 | 810 |
| 2002-09-17 | 82 | 84 | 80 | 84 | 638,000 | 840 |
| 2002-09-13 | 81 | 82 | 79 | 81 | 566,000 | 810 |
| 2002-09-12 | 83 | 83 | 79 | 82 | 1,045,000 | 820 |
| 2002-09-11 | 85 | 85 | 83 | 83 | 443,000 | 830 |
| 2002-09-10 | 88 | 88 | 85 | 85 | 292,000 | 850 |
| 2002-09-09 | 85 | 87 | 85 | 85 | 373,000 | 850 |
| 2002-09-06 | 84 | 85 | 82 | 85 | 385,000 | 850 |
| 2002-09-05 | 84 | 87 | 84 | 86 | 416,000 | 860 |
| 2002-09-04 | 85 | 85 | 81 | 84 | 1,482,000 | 840 |
| 2002-09-03 | 93 | 93 | 87 | 89 | 978,000 | 890 |
| 2002-09-02 | 96 | 96 | 92 | 93 | 268,000 | 930 |
| 2002-08-30 | 98 | 98 | 95 | 97 | 199,000 | 970 |
| 2002-08-29 | 97 | 98 | 95 | 98 | 372,000 | 980 |
| 2002-08-28 | 97 | 98 | 97 | 98 | 208,000 | 980 |
| 2002-08-27 | 100 | 100 | 97 | 98 | 602,000 | 980 |
| 2002-08-26 | 100 | 101 | 99 | 101 | 447,000 | 1,010 |
| 2002-08-23 | 101 | 101 | 99 | 100 | 782,000 | 1,000 |
| 2002-08-22 | 100 | 101 | 98 | 101 | 796,000 | 1,010 |
| 2002-08-21 | 98 | 100 | 97 | 99 | 406,000 | 990 |
| 2002-08-20 | 99 | 99 | 97 | 99 | 652,000 | 990 |
| 2002-08-19 | 101 | 101 | 97 | 97 | 668,000 | 970 |
| 2002-08-16 | 97 | 103 | 97 | 101 | 3,101,000 | 1,010 |
| 2002-08-15 | 96 | 97 | 94 | 97 | 437,000 | 970 |
| 2002-08-14 | 94 | 97 | 94 | 95 | 495,000 | 950 |
| 2002-08-13 | 93 | 95 | 93 | 94 | 68,000 | 940 |
| 2002-08-12 | 97 | 97 | 94 | 94 | 234,000 | 940 |
| 2002-08-09 | 96 | 96 | 94 | 96 | 199,000 | 960 |
| 2002-08-08 | 97 | 97 | 95 | 95 | 676,000 | 950 |
| 2002-08-07 | 92 | 96 | 92 | 95 | 651,000 | 950 |
| 2002-08-06 | 93 | 93 | 90 | 91 | 857,000 | 910 |
| 2002-08-05 | 95 | 95 | 94 | 94 | 247,000 | 940 |
| 2002-08-02 | 93 | 95 | 93 | 95 | 304,000 | 950 |
| 2002-08-01 | 95 | 95 | 94 | 94 | 312,000 | 940 |
| 2002-07-31 | 96 | 96 | 94 | 94 | 350,000 | 940 |
| 2002-07-30 | 95 | 98 | 95 | 97 | 552,000 | 970 |
| 2002-07-29 | 92 | 96 | 92 | 94 | 533,000 | 940 |
| 2002-07-26 | 93 | 94 | 92 | 92 | 532,000 | 920 |
| 2002-07-25 | 95 | 97 | 93 | 93 | 264,000 | 930 |
| 2002-07-24 | 92 | 97 | 92 | 97 | 1,218,000 | 970 |
| 2002-07-23 | 90 | 92 | 90 | 92 | 272,000 | 920 |
| 2002-07-22 | 88 | 92 | 88 | 91 | 327,000 | 910 |
| 2002-07-19 | 92 | 93 | 91 | 92 | 247,000 | 920 |
| 2002-07-18 | 94 | 95 | 92 | 93 | 1,150,000 | 930 |
| 2002-07-17 | 89 | 91 | 87 | 90 | 650,000 | 900 |
| 2002-07-16 | 91 | 92 | 89 | 89 | 306,000 | 890 |
| 2002-07-15 | 91 | 92 | 90 | 92 | 172,000 | 920 |
| 2002-07-12 | 91 | 93 | 91 | 92 | 204,000 | 920 |
| 2002-07-11 | 91 | 92 | 90 | 90 | 331,000 | 900 |
| 2002-07-10 | 94 | 94 | 92 | 93 | 199,000 | 930 |
| 2002-07-09 | 93 | 94 | 92 | 94 | 98,000 | 940 |
| 2002-07-08 | 96 | 97 | 91 | 93 | 770,000 | 930 |
| 2002-07-05 | 92 | 94 | 92 | 94 | 393,000 | 940 |
| 2002-07-04 | 93 | 93 | 90 | 91 | 285,000 | 910 |
| 2002-07-03 | 88 | 93 | 88 | 92 | 468,000 | 920 |
| 2002-07-02 | 90 | 90 | 88 | 90 | 249,000 | 900 |
| 2002-07-01 | 89 | 91 | 89 | 89 | 209,000 | 890 |
| 2002-06-28 | 91 | 91 | 89 | 89 | 269,000 | 890 |
| 2002-06-27 | 88 | 90 | 88 | 88 | 144,000 | 880 |
| 2002-06-26 | 90 | 91 | 88 | 88 | 107,000 | 880 |
| 2002-06-25 | 92 | 92 | 89 | 92 | 225,000 | 920 |
| 2002-06-24 | 87 | 90 | 86 | 90 | 242,000 | 900 |
| 2002-06-21 | 90 | 90 | 88 | 90 | 264,000 | 900 |
| 2002-06-20 | 88 | 91 | 86 | 91 | 535,000 | 910 |
| 2002-06-19 | 92 | 93 | 88 | 88 | 559,000 | 880 |
| 2002-06-18 | 94 | 94 | 91 | 92 | 707,000 | 920 |
| 2002-06-17 | 97 | 97 | 92 | 92 | 579,000 | 920 |
| 2002-06-14 | 97 | 98 | 96 | 97 | 640,000 | 970 |
| 2002-06-13 | 100 | 100 | 98 | 99 | 231,000 | 990 |
| 2002-06-12 | 101 | 101 | 98 | 100 | 590,000 | 1,000 |
| 2002-06-11 | 103 | 104 | 101 | 102 | 581,000 | 1,020 |
| 2002-06-10 | 104 | 106 | 102 | 102 | 1,516,000 | 1,020 |
| 2002-06-07 | 103 | 104 | 102 | 102 | 1,387,000 | 1,020 |
| 2002-06-06 | 101 | 104 | 100 | 104 | 2,152,000 | 1,040 |
| 2002-06-05 | 101 | 101 | 99 | 99 | 474,000 | 990 |
| 2002-06-04 | 99 | 101 | 99 | 99 | 629,000 | 990 |
| 2002-06-03 | 98 | 100 | 97 | 100 | 486,000 | 1,000 |
| 2002-05-31 | 99 | 100 | 97 | 97 | 294,000 | 970 |
| 2002-05-30 | 99 | 100 | 98 | 98 | 276,000 | 980 |
| 2002-05-29 | 100 | 100 | 98 | 99 | 706,000 | 990 |
| 2002-05-28 | 101 | 101 | 99 | 101 | 585,000 | 1,010 |
| 2002-05-27 | 98 | 102 | 97 | 102 | 1,362,000 | 1,020 |
| 2002-05-24 | 100 | 101 | 97 | 99 | 1,441,000 | 990 |
| 2002-05-23 | 103 | 103 | 98 | 100 | 2,157,000 | 1,000 |
| 2002-05-22 | 100 | 105 | 99 | 103 | 6,249,000 | 1,030 |
| 2002-05-21 | 93 | 97 | 91 | 97 | 2,135,000 | 970 |
| 2002-05-20 | 90 | 94 | 90 | 93 | 674,000 | 930 |
| 2002-05-17 | 89 | 89 | 87 | 87 | 418,000 | 870 |
| 2002-05-16 | 88 | 90 | 87 | 89 | 218,000 | 890 |
| 2002-05-15 | 87 | 89 | 87 | 87 | 224,000 | 870 |
| 2002-05-14 | 89 | 89 | 87 | 87 | 196,000 | 870 |
| 2002-05-13 | 92 | 92 | 88 | 89 | 292,000 | 890 |
| 2002-05-10 | 91 | 92 | 89 | 90 | 199,000 | 900 |
| 2002-05-09 | 91 | 92 | 90 | 90 | 327,000 | 900 |
| 2002-05-08 | 90 | 92 | 90 | 91 | 132,000 | 910 |
| 2002-05-07 | 91 | 92 | 90 | 90 | 202,000 | 900 |
| 2002-05-02 | 90 | 91 | 90 | 90 | 310,000 | 900 |
| 2002-05-01 | 90 | 92 | 90 | 90 | 210,000 | 900 |
| 2002-04-30 | 91 | 92 | 90 | 90 | 390,000 | 900 |
| 2002-04-26 | 92 | 92 | 90 | 91 | 394,000 | 910 |
| 2002-04-25 | 94 | 95 | 93 | 93 | 560,000 | 930 |
| 2002-04-24 | 95 | 95 | 92 | 93 | 1,016,000 | 930 |
| 2002-04-23 | 94 | 96 | 93 | 95 | 1,165,000 | 950 |
| 2002-04-22 | 91 | 95 | 90 | 94 | 843,000 | 940 |
| 2002-04-19 | 91 | 91 | 89 | 91 | 284,000 | 910 |
| 2002-04-18 | 91 | 92 | 90 | 91 | 262,000 | 910 |
| 2002-04-17 | 92 | 92 | 90 | 92 | 250,000 | 920 |
| 2002-04-16 | 91 | 91 | 90 | 91 | 237,000 | 910 |
| 2002-04-15 | 92 | 92 | 90 | 91 | 185,000 | 910 |
| 2002-04-12 | 90 | 93 | 90 | 92 | 295,000 | 920 |
| 2002-04-11 | 94 | 95 | 90 | 93 | 695,000 | 930 |
| 2002-04-10 | 92 | 94 | 91 | 94 | 267,000 | 940 |
| 2002-04-09 | 96 | 96 | 94 | 94 | 249,000 | 940 |
| 2002-04-08 | 97 | 97 | 94 | 95 | 251,000 | 950 |
| 2002-04-05 | 97 | 97 | 94 | 94 | 595,000 | 940 |
| 2002-04-04 | 93 | 96 | 91 | 95 | 1,282,000 | 950 |
| 2002-04-03 | 90 | 93 | 88 | 93 | 477,000 | 930 |
| 2002-04-02 | 90 | 90 | 88 | 89 | 228,000 | 890 |
| 2002-04-01 | 90 | 91 | 88 | 88 | 222,000 | 880 |
| 2002-03-29 | 92 | 92 | 90 | 90 | 144,000 | 900 |
| 2002-03-28 | 92 | 92 | 90 | 91 | 223,000 | 910 |
| 2002-03-27 | 89 | 91 | 89 | 91 | 346,000 | 910 |
| 2002-03-26 | 90 | 91 | 89 | 90 | 173,000 | 900 |
| 2002-03-25 | 92 | 94 | 90 | 91 | 382,000 | 910 |
| 2002-03-22 | 92 | 95 | 89 | 92 | 1,255,000 | 920 |
| 2002-03-20 | 98 | 98 | 95 | 96 | 958,000 | 960 |
| 2002-03-19 | 94 | 97 | 93 | 97 | 1,311,000 | 970 |
| 2002-03-18 | 94 | 96 | 93 | 93 | 822,000 | 930 |
| 2002-03-15 | 92 | 94 | 92 | 92 | 647,000 | 920 |
| 2002-03-14 | 95 | 95 | 92 | 94 | 349,000 | 940 |
| 2002-03-13 | 92 | 95 | 92 | 95 | 1,157,000 | 950 |
| 2002-03-12 | 93 | 95 | 91 | 91 | 530,000 | 910 |
| 2002-03-11 | 97 | 97 | 92 | 95 | 678,000 | 950 |
| 2002-03-08 | 96 | 98 | 95 | 96 | 1,110,000 | 960 |
| 2002-03-07 | 92 | 98 | 91 | 98 | 1,043,000 | 980 |
| 2002-03-06 | 95 | 96 | 92 | 93 | 1,383,000 | 930 |
| 2002-03-05 | 100 | 100 | 95 | 97 | 1,207,000 | 970 |
| 2002-03-04 | 101 | 103 | 96 | 100 | 3,102,000 | 1,000 |
| 2002-03-01 | 92 | 102 | 91 | 100 | 4,990,000 | 1,000 |
| 2002-02-28 | 86 | 94 | 85 | 91 | 2,112,000 | 910 |
| 2002-02-27 | 84 | 86 | 83 | 86 | 810,000 | 860 |
| 2002-02-26 | 84 | 84 | 82 | 84 | 153,000 | 840 |
| 2002-02-25 | 82 | 84 | 82 | 83 | 123,000 | 830 |
| 2002-02-22 | 81 | 84 | 81 | 83 | 649,000 | 830 |
| 2002-02-21 | 82 | 83 | 82 | 83 | 257,000 | 830 |
| 2002-02-20 | 80 | 82 | 80 | 82 | 104,000 | 820 |
| 2002-02-19 | 83 | 83 | 80 | 81 | 197,000 | 810 |
| 2002-02-18 | 82 | 83 | 81 | 82 | 81,000 | 820 |
| 2002-02-15 | 84 | 84 | 80 | 83 | 385,000 | 830 |
| 2002-02-14 | 82 | 85 | 82 | 83 | 336,000 | 830 |
| 2002-02-13 | 84 | 85 | 82 | 84 | 315,000 | 840 |
| 2002-02-12 | 85 | 85 | 81 | 84 | 290,000 | 840 |
| 2002-02-08 | 81 | 84 | 81 | 83 | 278,000 | 830 |
| 2002-02-07 | 80 | 84 | 80 | 83 | 307,000 | 830 |
| 2002-02-06 | 80 | 82 | 80 | 81 | 216,000 | 810 |
| 2002-02-05 | 82 | 82 | 79 | 81 | 279,000 | 810 |
| 2002-02-04 | 80 | 84 | 80 | 84 | 381,000 | 840 |
| 2002-02-01 | 84 | 85 | 80 | 81 | 619,000 | 810 |
| 2002-01-31 | 82 | 85 | 82 | 85 | 395,000 | 850 |
| 2002-01-30 | 85 | 86 | 82 | 83 | 909,000 | 830 |
| 2002-01-29 | 89 | 91 | 86 | 87 | 1,810,000 | 870 |
| 2002-01-28 | 85 | 89 | 85 | 89 | 902,000 | 890 |
| 2002-01-25 | 87 | 87 | 84 | 85 | 450,000 | 850 |
| 2002-01-24 | 84 | 87 | 84 | 86 | 639,000 | 860 |
| 2002-01-23 | 83 | 86 | 82 | 83 | 349,000 | 830 |
| 2002-01-22 | 87 | 87 | 83 | 85 | 598,000 | 850 |
| 2002-01-21 | 85 | 88 | 84 | 86 | 767,000 | 860 |
| 2002-01-18 | 82 | 84 | 80 | 84 | 798,000 | 840 |
| 2002-01-17 | 79 | 83 | 78 | 81 | 739,000 | 810 |
| 2002-01-16 | 77 | 81 | 77 | 80 | 682,000 | 800 |
| 2002-01-15 | 80 | 82 | 79 | 81 | 847,000 | 810 |
| 2002-01-11 | 85 | 88 | 84 | 85 | 1,493,000 | 850 |
| 2002-01-10 | 87 | 88 | 84 | 85 | 2,349,000 | 850 |
| 2002-01-09 | 79 | 89 | 77 | 87 | 8,044,000 | 870 |
| 2002-01-08 | 74 | 76 | 73 | 76 | 831,000 | 760 |
| 2002-01-07 | 70 | 79 | 70 | 76 | 1,264,000 | 760 |
| 2002-01-04 | 72 | 72 | 68 | 69 | 372,000 | 690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株