5410 合同製鐵(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 203 | 203 | 198 | 200 | 2,254,000 | 2,000 |
| 2003-12-29 | 197 | 202 | 196 | 201 | 8,754,000 | 2,010 |
| 2003-12-26 | 175 | 193 | 175 | 192 | 6,479,000 | 1,920 |
| 2003-12-25 | 165 | 173 | 164 | 173 | 2,362,000 | 1,730 |
| 2003-12-24 | 167 | 168 | 165 | 165 | 1,986,000 | 1,650 |
| 2003-12-22 | 169 | 172 | 166 | 166 | 1,342,000 | 1,660 |
| 2003-12-19 | 172 | 173 | 168 | 168 | 2,213,000 | 1,680 |
| 2003-12-18 | 172 | 175 | 166 | 167 | 1,619,000 | 1,670 |
| 2003-12-17 | 180 | 181 | 172 | 173 | 956,000 | 1,730 |
| 2003-12-16 | 177 | 179 | 176 | 178 | 693,000 | 1,780 |
| 2003-12-15 | 183 | 183 | 179 | 181 | 758,000 | 1,810 |
| 2003-12-12 | 180 | 181 | 175 | 175 | 806,000 | 1,750 |
| 2003-12-11 | 178 | 179 | 170 | 175 | 1,845,000 | 1,750 |
| 2003-12-10 | 182 | 184 | 177 | 179 | 674,000 | 1,790 |
| 2003-12-09 | 190 | 191 | 181 | 184 | 993,000 | 1,840 |
| 2003-12-08 | 193 | 194 | 186 | 187 | 1,002,000 | 1,870 |
| 2003-12-05 | 191 | 202 | 190 | 196 | 6,302,000 | 1,960 |
| 2003-12-04 | 183 | 188 | 183 | 187 | 1,227,000 | 1,870 |
| 2003-12-03 | 180 | 187 | 180 | 184 | 811,000 | 1,840 |
| 2003-12-02 | 185 | 187 | 181 | 183 | 888,000 | 1,830 |
| 2003-12-01 | 171 | 184 | 170 | 179 | 796,000 | 1,790 |
| 2003-11-28 | 186 | 187 | 180 | 182 | 859,000 | 1,820 |
| 2003-11-27 | 192 | 193 | 186 | 186 | 707,000 | 1,860 |
| 2003-11-26 | 186 | 191 | 185 | 190 | 1,367,000 | 1,900 |
| 2003-11-25 | 185 | 185 | 180 | 183 | 1,148,000 | 1,830 |
| 2003-11-21 | 165 | 176 | 163 | 175 | 2,408,000 | 1,750 |
| 2003-11-20 | 168 | 170 | 162 | 167 | 936,000 | 1,670 |
| 2003-11-19 | 165 | 169 | 160 | 164 | 1,526,000 | 1,640 |
| 2003-11-18 | 165 | 170 | 160 | 167 | 2,616,000 | 1,670 |
| 2003-11-17 | 180 | 180 | 170 | 170 | 2,451,000 | 1,700 |
| 2003-11-14 | 188 | 194 | 188 | 189 | 1,510,000 | 1,890 |
| 2003-11-13 | 185 | 187 | 182 | 185 | 1,176,000 | 1,850 |
| 2003-11-12 | 191 | 193 | 180 | 182 | 1,675,000 | 1,820 |
| 2003-11-11 | 200 | 203 | 185 | 191 | 2,494,000 | 1,910 |
| 2003-11-10 | 211 | 212 | 206 | 207 | 587,000 | 2,070 |
| 2003-11-07 | 211 | 216 | 211 | 213 | 835,000 | 2,130 |
| 2003-11-06 | 213 | 215 | 211 | 211 | 783,000 | 2,110 |
| 2003-11-05 | 219 | 219 | 215 | 216 | 498,000 | 2,160 |
| 2003-11-04 | 223 | 223 | 219 | 220 | 615,000 | 2,200 |
| 2003-10-31 | 221 | 224 | 217 | 218 | 889,000 | 2,180 |
| 2003-10-30 | 220 | 224 | 218 | 221 | 1,331,000 | 2,210 |
| 2003-10-29 | 222 | 225 | 220 | 222 | 1,778,000 | 2,220 |
| 2003-10-28 | 214 | 220 | 214 | 217 | 1,949,000 | 2,170 |
| 2003-10-27 | 206 | 213 | 205 | 211 | 3,119,000 | 2,110 |
| 2003-10-24 | 225 | 228 | 205 | 211 | 2,563,000 | 2,110 |
| 2003-10-23 | 232 | 233 | 218 | 221 | 2,833,000 | 2,210 |
| 2003-10-22 | 247 | 247 | 240 | 241 | 1,429,000 | 2,410 |
| 2003-10-21 | 255 | 258 | 243 | 247 | 4,328,000 | 2,470 |
| 2003-10-20 | 246 | 253 | 241 | 250 | 3,394,000 | 2,500 |
| 2003-10-17 | 254 | 254 | 244 | 246 | 2,009,000 | 2,460 |
| 2003-10-16 | 246 | 256 | 244 | 250 | 7,830,000 | 2,500 |
| 2003-10-15 | 237 | 251 | 234 | 249 | 7,670,000 | 2,490 |
| 2003-10-14 | 240 | 240 | 232 | 234 | 1,667,000 | 2,340 |
| 2003-10-10 | 246 | 246 | 237 | 237 | 5,530,000 | 2,370 |
| 2003-10-09 | 234 | 244 | 232 | 241 | 8,172,000 | 2,410 |
| 2003-10-08 | 224 | 238 | 224 | 229 | 3,467,000 | 2,290 |
| 2003-10-07 | 230 | 231 | 223 | 223 | 1,613,000 | 2,230 |
| 2003-10-06 | 242 | 243 | 229 | 229 | 3,894,000 | 2,290 |
| 2003-10-03 | 212 | 238 | 209 | 237 | 8,803,000 | 2,370 |
| 2003-10-02 | 214 | 216 | 206 | 208 | 1,121,000 | 2,080 |
| 2003-10-01 | 214 | 216 | 211 | 212 | 1,073,000 | 2,120 |
| 2003-09-30 | 219 | 221 | 215 | 217 | 936,000 | 2,170 |
| 2003-09-29 | 219 | 226 | 215 | 215 | 2,805,000 | 2,150 |
| 2003-09-26 | 200 | 220 | 200 | 216 | 5,257,000 | 2,160 |
| 2003-09-25 | 198 | 200 | 193 | 198 | 1,925,000 | 1,980 |
| 2003-09-24 | 210 | 211 | 200 | 202 | 2,885,000 | 2,020 |
| 2003-09-22 | 221 | 221 | 212 | 213 | 1,419,000 | 2,130 |
| 2003-09-19 | 228 | 228 | 221 | 222 | 1,427,000 | 2,220 |
| 2003-09-18 | 228 | 229 | 221 | 225 | 2,758,000 | 2,250 |
| 2003-09-17 | 234 | 234 | 228 | 230 | 1,228,000 | 2,300 |
| 2003-09-16 | 234 | 236 | 228 | 229 | 1,320,000 | 2,290 |
| 2003-09-12 | 240 | 240 | 231 | 234 | 2,046,000 | 2,340 |
| 2003-09-11 | 237 | 245 | 236 | 238 | 2,639,000 | 2,380 |
| 2003-09-10 | 232 | 235 | 231 | 235 | 2,086,000 | 2,350 |
| 2003-09-09 | 230 | 235 | 225 | 231 | 7,632,000 | 2,310 |
| 2003-09-08 | 232 | 242 | 232 | 240 | 1,609,000 | 2,400 |
| 2003-09-05 | 241 | 243 | 238 | 239 | 1,022,000 | 2,390 |
| 2003-09-04 | 243 | 244 | 235 | 242 | 2,813,000 | 2,420 |
| 2003-09-03 | 254 | 257 | 242 | 243 | 2,498,000 | 2,430 |
| 2003-09-02 | 255 | 257 | 250 | 253 | 1,864,000 | 2,530 |
| 2003-09-01 | 245 | 257 | 245 | 251 | 2,899,000 | 2,510 |
| 2003-08-29 | 255 | 255 | 247 | 250 | 3,642,000 | 2,500 |
| 2003-08-28 | 270 | 272 | 251 | 257 | 3,300,000 | 2,570 |
| 2003-08-27 | 275 | 276 | 266 | 269 | 3,648,000 | 2,690 |
| 2003-08-26 | 261 | 275 | 261 | 275 | 4,786,000 | 2,750 |
| 2003-08-25 | 270 | 271 | 261 | 264 | 3,002,000 | 2,640 |
| 2003-08-22 | 276 | 276 | 269 | 272 | 5,603,000 | 2,720 |
| 2003-08-21 | 270 | 277 | 266 | 274 | 7,246,000 | 2,740 |
| 2003-08-20 | 270 | 272 | 262 | 269 | 4,626,000 | 2,690 |
| 2003-08-19 | 270 | 281 | 265 | 269 | 30,889,000 | 2,690 |
| 2003-08-18 | 255 | 265 | 254 | 264 | 8,485,000 | 2,640 |
| 2003-08-15 | 256 | 258 | 250 | 252 | 2,696,000 | 2,520 |
| 2003-08-14 | 252 | 258 | 247 | 256 | 3,831,000 | 2,560 |
| 2003-08-13 | 248 | 252 | 245 | 251 | 2,778,000 | 2,510 |
| 2003-08-12 | 244 | 249 | 239 | 244 | 2,475,000 | 2,440 |
| 2003-08-11 | 241 | 246 | 236 | 243 | 2,229,000 | 2,430 |
| 2003-08-08 | 253 | 255 | 245 | 246 | 2,304,000 | 2,460 |
| 2003-08-07 | 249 | 259 | 244 | 251 | 10,606,000 | 2,510 |
| 2003-08-06 | 242 | 250 | 240 | 244 | 4,370,000 | 2,440 |
| 2003-08-05 | 259 | 259 | 250 | 252 | 6,751,000 | 2,520 |
| 2003-08-04 | 264 | 265 | 254 | 260 | 17,105,000 | 2,600 |
| 2003-08-01 | 251 | 268 | 248 | 268 | 26,447,000 | 2,680 |
| 2003-07-31 | 254 | 255 | 244 | 246 | 4,656,000 | 2,460 |
| 2003-07-30 | 241 | 257 | 240 | 249 | 17,022,000 | 2,490 |
| 2003-07-29 | 242 | 248 | 238 | 239 | 7,740,000 | 2,390 |
| 2003-07-28 | 244 | 244 | 237 | 243 | 3,170,000 | 2,430 |
| 2003-07-25 | 238 | 246 | 234 | 240 | 5,097,000 | 2,400 |
| 2003-07-24 | 247 | 251 | 235 | 243 | 12,396,000 | 2,430 |
| 2003-07-23 | 230 | 250 | 226 | 245 | 30,856,000 | 2,450 |
| 2003-07-22 | 223 | 226 | 214 | 215 | 4,417,000 | 2,150 |
| 2003-07-18 | 210 | 231 | 207 | 228 | 14,253,000 | 2,280 |
| 2003-07-17 | 221 | 224 | 206 | 215 | 11,346,000 | 2,150 |
| 2003-07-16 | 237 | 238 | 211 | 232 | 8,402,000 | 2,320 |
| 2003-07-15 | 251 | 254 | 237 | 242 | 6,666,000 | 2,420 |
| 2003-07-14 | 260 | 264 | 247 | 251 | 8,889,000 | 2,510 |
| 2003-07-11 | 255 | 267 | 247 | 259 | 14,041,000 | 2,590 |
| 2003-07-10 | 267 | 272 | 252 | 257 | 17,252,000 | 2,570 |
| 2003-07-09 | 255 | 263 | 250 | 260 | 10,408,000 | 2,600 |
| 2003-07-08 | 251 | 268 | 245 | 246 | 15,514,000 | 2,460 |
| 2003-07-07 | 247 | 276 | 243 | 249 | 43,663,000 | 2,490 |
| 2003-07-04 | 207 | 250 | 206 | 250 | 45,978,000 | 2,500 |
| 2003-07-03 | 230 | 230 | 196 | 203 | 10,336,000 | 2,030 |
| 2003-07-02 | 217 | 234 | 215 | 220 | 9,724,000 | 2,200 |
| 2003-07-01 | 220 | 226 | 213 | 217 | 8,707,000 | 2,170 |
| 2003-06-30 | 204 | 230 | 203 | 224 | 13,726,000 | 2,240 |
| 2003-06-27 | 200 | 203 | 196 | 202 | 11,820,000 | 2,020 |
| 2003-06-26 | 166 | 196 | 166 | 191 | 28,313,000 | 1,910 |
| 2003-06-25 | 172 | 177 | 167 | 170 | 7,046,000 | 1,700 |
| 2003-06-24 | 161 | 173 | 159 | 172 | 11,745,000 | 1,720 |
| 2003-06-23 | 159 | 171 | 157 | 164 | 14,385,000 | 1,640 |
| 2003-06-20 | 150 | 158 | 150 | 158 | 7,968,000 | 1,580 |
| 2003-06-19 | 142 | 154 | 142 | 154 | 12,063,000 | 1,540 |
| 2003-06-18 | 143 | 146 | 139 | 139 | 3,921,000 | 1,390 |
| 2003-06-17 | 144 | 150 | 141 | 141 | 9,947,000 | 1,410 |
| 2003-06-16 | 131 | 147 | 129 | 145 | 10,468,000 | 1,450 |
| 2003-06-13 | 133 | 135 | 131 | 133 | 2,805,000 | 1,330 |
| 2003-06-12 | 141 | 142 | 134 | 136 | 3,516,000 | 1,360 |
| 2003-06-11 | 138 | 142 | 136 | 138 | 8,997,000 | 1,380 |
| 2003-06-10 | 127 | 134 | 127 | 133 | 4,196,000 | 1,330 |
| 2003-06-09 | 131 | 136 | 128 | 134 | 3,942,000 | 1,340 |
| 2003-06-06 | 131 | 132 | 128 | 132 | 3,796,000 | 1,320 |
| 2003-06-05 | 127 | 135 | 123 | 134 | 12,763,000 | 1,340 |
| 2003-06-04 | 120 | 122 | 117 | 122 | 3,460,000 | 1,220 |
| 2003-06-03 | 120 | 122 | 117 | 119 | 5,385,000 | 1,190 |
| 2003-06-02 | 117 | 120 | 115 | 120 | 6,754,000 | 1,200 |
| 2003-05-30 | 110 | 116 | 109 | 113 | 6,892,000 | 1,130 |
| 2003-05-29 | 108 | 110 | 106 | 110 | 1,564,000 | 1,100 |
| 2003-05-28 | 109 | 109 | 106 | 108 | 1,171,000 | 1,080 |
| 2003-05-27 | 111 | 111 | 106 | 107 | 2,362,000 | 1,070 |
| 2003-05-26 | 114 | 114 | 109 | 112 | 2,644,000 | 1,120 |
| 2003-05-23 | 108 | 115 | 107 | 113 | 9,390,000 | 1,130 |
| 2003-05-22 | 109 | 109 | 106 | 108 | 5,220,000 | 1,080 |
| 2003-05-21 | 102 | 113 | 102 | 111 | 30,176,000 | 1,110 |
| 2003-05-20 | 86 | 103 | 85 | 103 | 13,761,000 | 1,030 |
| 2003-05-19 | 85 | 86 | 83 | 86 | 637,000 | 860 |
| 2003-05-16 | 86 | 86 | 84 | 85 | 546,000 | 850 |
| 2003-05-15 | 83 | 86 | 83 | 86 | 593,000 | 860 |
| 2003-05-14 | 82 | 85 | 82 | 84 | 416,000 | 840 |
| 2003-05-13 | 86 | 86 | 84 | 85 | 1,731,000 | 850 |
| 2003-05-12 | 81 | 86 | 80 | 86 | 1,741,000 | 860 |
| 2003-05-09 | 80 | 80 | 79 | 80 | 424,000 | 800 |
| 2003-05-08 | 82 | 82 | 78 | 80 | 610,000 | 800 |
| 2003-05-07 | 80 | 81 | 78 | 81 | 540,000 | 810 |
| 2003-05-06 | 79 | 80 | 78 | 79 | 453,000 | 790 |
| 2003-05-02 | 76 | 77 | 74 | 77 | 422,000 | 770 |
| 2003-05-01 | 74 | 77 | 74 | 76 | 907,000 | 760 |
| 2003-04-30 | 71 | 73 | 71 | 71 | 423,000 | 710 |
| 2003-04-28 | 75 | 75 | 71 | 73 | 403,000 | 730 |
| 2003-04-25 | 78 | 79 | 75 | 76 | 283,000 | 760 |
| 2003-04-24 | 80 | 80 | 77 | 78 | 396,000 | 780 |
| 2003-04-23 | 84 | 84 | 79 | 81 | 621,000 | 810 |
| 2003-04-22 | 88 | 89 | 81 | 82 | 2,917,000 | 820 |
| 2003-04-21 | 76 | 82 | 76 | 81 | 1,704,000 | 810 |
| 2003-04-18 | 74 | 75 | 73 | 75 | 352,000 | 750 |
| 2003-04-17 | 72 | 74 | 72 | 73 | 161,000 | 730 |
| 2003-04-16 | 73 | 73 | 71 | 72 | 239,000 | 720 |
| 2003-04-15 | 72 | 73 | 72 | 73 | 247,000 | 730 |
| 2003-04-14 | 74 | 75 | 71 | 72 | 340,000 | 720 |
| 2003-04-11 | 76 | 76 | 73 | 73 | 422,000 | 730 |
| 2003-04-10 | 77 | 77 | 75 | 76 | 392,000 | 760 |
| 2003-04-09 | 75 | 78 | 74 | 76 | 459,000 | 760 |
| 2003-04-08 | 78 | 78 | 73 | 75 | 662,000 | 750 |
| 2003-04-07 | 72 | 79 | 71 | 78 | 1,240,000 | 780 |
| 2003-04-04 | 71 | 72 | 69 | 72 | 187,000 | 720 |
| 2003-04-03 | 72 | 73 | 69 | 69 | 400,000 | 690 |
| 2003-04-02 | 69 | 71 | 68 | 71 | 446,000 | 710 |
| 2003-04-01 | 67 | 70 | 67 | 68 | 539,000 | 680 |
| 2003-03-31 | 70 | 73 | 68 | 71 | 396,000 | 710 |
| 2003-03-28 | 72 | 73 | 71 | 72 | 129,000 | 720 |
| 2003-03-27 | 72 | 73 | 71 | 72 | 395,000 | 720 |
| 2003-03-26 | 71 | 73 | 68 | 73 | 644,000 | 730 |
| 2003-03-25 | 67 | 70 | 67 | 70 | 394,000 | 700 |
| 2003-03-24 | 69 | 72 | 68 | 71 | 931,000 | 710 |
| 2003-03-20 | 71 | 72 | 69 | 70 | 194,000 | 700 |
| 2003-03-19 | 72 | 72 | 67 | 70 | 620,000 | 700 |
| 2003-03-18 | 70 | 72 | 70 | 71 | 233,000 | 710 |
| 2003-03-17 | 70 | 70 | 67 | 69 | 330,000 | 690 |
| 2003-03-14 | 72 | 73 | 71 | 71 | 521,000 | 710 |
| 2003-03-13 | 73 | 74 | 70 | 71 | 558,000 | 710 |
| 2003-03-12 | 70 | 72 | 70 | 72 | 375,000 | 720 |
| 2003-03-11 | 70 | 73 | 68 | 70 | 496,000 | 700 |
| 2003-03-10 | 73 | 73 | 70 | 71 | 681,000 | 710 |
| 2003-03-07 | 81 | 82 | 76 | 77 | 1,000,000 | 770 |
| 2003-03-06 | 80 | 82 | 80 | 80 | 804,000 | 800 |
| 2003-03-05 | 82 | 82 | 80 | 81 | 775,000 | 810 |
| 2003-03-04 | 85 | 88 | 81 | 83 | 4,737,000 | 830 |
| 2003-03-03 | 76 | 82 | 76 | 82 | 1,253,000 | 820 |
| 2003-02-28 | 76 | 76 | 74 | 76 | 592,000 | 760 |
| 2003-02-27 | 71 | 76 | 70 | 76 | 676,000 | 760 |
| 2003-02-26 | 71 | 72 | 69 | 69 | 447,000 | 690 |
| 2003-02-25 | 73 | 73 | 70 | 70 | 747,000 | 700 |
| 2003-02-24 | 75 | 76 | 73 | 74 | 429,000 | 740 |
| 2003-02-21 | 80 | 80 | 75 | 77 | 827,000 | 770 |
| 2003-02-20 | 77 | 80 | 76 | 80 | 1,379,000 | 800 |
| 2003-02-19 | 77 | 78 | 75 | 77 | 643,000 | 770 |
| 2003-02-18 | 78 | 79 | 76 | 77 | 846,000 | 770 |
| 2003-02-17 | 80 | 81 | 78 | 78 | 1,364,000 | 780 |
| 2003-02-14 | 79 | 83 | 78 | 78 | 2,681,000 | 780 |
| 2003-02-13 | 78 | 82 | 78 | 79 | 3,346,000 | 790 |
| 2003-02-12 | 77 | 79 | 77 | 77 | 1,687,000 | 770 |
| 2003-02-10 | 76 | 76 | 74 | 75 | 698,000 | 750 |
| 2003-02-07 | 74 | 75 | 73 | 75 | 671,000 | 750 |
| 2003-02-06 | 71 | 77 | 71 | 76 | 2,563,000 | 760 |
| 2003-02-05 | 70 | 72 | 69 | 70 | 969,000 | 700 |
| 2003-02-04 | 66 | 73 | 66 | 71 | 2,721,000 | 710 |
| 2003-02-03 | 64 | 66 | 63 | 65 | 325,000 | 650 |
| 2003-01-31 | 63 | 64 | 62 | 62 | 351,000 | 620 |
| 2003-01-30 | 64 | 65 | 63 | 63 | 262,000 | 630 |
| 2003-01-29 | 68 | 68 | 64 | 64 | 477,000 | 640 |
| 2003-01-28 | 66 | 67 | 66 | 67 | 411,000 | 670 |
| 2003-01-27 | 62 | 68 | 62 | 66 | 896,000 | 660 |
| 2003-01-24 | 66 | 67 | 64 | 64 | 561,000 | 640 |
| 2003-01-23 | 65 | 68 | 65 | 67 | 401,000 | 670 |
| 2003-01-22 | 70 | 71 | 66 | 67 | 800,000 | 670 |
| 2003-01-21 | 65 | 70 | 65 | 69 | 1,600,000 | 690 |
| 2003-01-20 | 64 | 65 | 63 | 64 | 880,000 | 640 |
| 2003-01-17 | 63 | 65 | 62 | 64 | 637,000 | 640 |
| 2003-01-16 | 64 | 66 | 62 | 64 | 1,395,000 | 640 |
| 2003-01-15 | 61 | 64 | 60 | 64 | 1,393,000 | 640 |
| 2003-01-14 | 55 | 63 | 55 | 63 | 1,254,000 | 630 |
| 2003-01-10 | 55 | 55 | 53 | 55 | 200,000 | 550 |
| 2003-01-09 | 53 | 55 | 53 | 55 | 110,000 | 550 |
| 2003-01-08 | 56 | 56 | 54 | 54 | 92,000 | 540 |
| 2003-01-07 | 57 | 57 | 55 | 56 | 140,000 | 560 |
| 2003-01-06 | 53 | 57 | 53 | 56 | 157,000 | 560 |
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