5410 合同製鐵(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 374 | 376 | 371 | 372 | 1,074,000 | 3,720 |
| 2004-12-29 | 376 | 377 | 371 | 374 | 5,023,000 | 3,740 |
| 2004-12-28 | 357 | 366 | 355 | 366 | 3,530,000 | 3,660 |
| 2004-12-27 | 360 | 360 | 353 | 355 | 1,523,000 | 3,550 |
| 2004-12-24 | 356 | 363 | 355 | 356 | 3,281,000 | 3,560 |
| 2004-12-22 | 365 | 366 | 356 | 357 | 1,809,000 | 3,570 |
| 2004-12-21 | 364 | 368 | 361 | 364 | 3,242,000 | 3,640 |
| 2004-12-20 | 353 | 361 | 352 | 361 | 2,243,000 | 3,610 |
| 2004-12-17 | 347 | 353 | 347 | 351 | 1,494,000 | 3,510 |
| 2004-12-16 | 352 | 352 | 341 | 346 | 1,783,000 | 3,460 |
| 2004-12-15 | 353 | 360 | 351 | 353 | 1,856,000 | 3,530 |
| 2004-12-14 | 344 | 349 | 338 | 349 | 2,404,000 | 3,490 |
| 2004-12-13 | 352 | 356 | 340 | 342 | 2,506,000 | 3,420 |
| 2004-12-10 | 358 | 363 | 353 | 356 | 1,848,000 | 3,560 |
| 2004-12-09 | 364 | 364 | 353 | 354 | 1,838,000 | 3,540 |
| 2004-12-08 | 360 | 364 | 360 | 363 | 1,279,000 | 3,630 |
| 2004-12-07 | 371 | 378 | 364 | 365 | 1,762,000 | 3,650 |
| 2004-12-06 | 376 | 377 | 370 | 372 | 1,005,000 | 3,720 |
| 2004-12-03 | 383 | 384 | 374 | 378 | 1,779,000 | 3,780 |
| 2004-12-02 | 387 | 388 | 382 | 383 | 965,000 | 3,830 |
| 2004-12-01 | 385 | 385 | 378 | 379 | 1,205,000 | 3,790 |
| 2004-11-30 | 387 | 390 | 384 | 387 | 1,177,000 | 3,870 |
| 2004-11-29 | 391 | 396 | 387 | 391 | 4,753,000 | 3,910 |
| 2004-11-26 | 380 | 392 | 377 | 386 | 9,322,000 | 3,860 |
| 2004-11-25 | 358 | 370 | 358 | 370 | 2,579,000 | 3,700 |
| 2004-11-24 | 355 | 366 | 354 | 360 | 1,946,000 | 3,600 |
| 2004-11-22 | 350 | 359 | 350 | 355 | 2,949,000 | 3,550 |
| 2004-11-19 | 368 | 371 | 358 | 364 | 3,383,000 | 3,640 |
| 2004-11-18 | 382 | 383 | 371 | 374 | 1,162,000 | 3,740 |
| 2004-11-17 | 386 | 387 | 380 | 382 | 1,490,000 | 3,820 |
| 2004-11-16 | 389 | 392 | 387 | 388 | 1,354,000 | 3,880 |
| 2004-11-15 | 385 | 390 | 384 | 387 | 2,610,000 | 3,870 |
| 2004-11-12 | 388 | 390 | 385 | 386 | 1,715,000 | 3,860 |
| 2004-11-11 | 392 | 397 | 385 | 385 | 1,883,000 | 3,850 |
| 2004-11-10 | 386 | 393 | 386 | 390 | 1,220,000 | 3,900 |
| 2004-11-09 | 386 | 388 | 384 | 387 | 1,113,000 | 3,870 |
| 2004-11-08 | 391 | 392 | 384 | 385 | 1,667,000 | 3,850 |
| 2004-11-05 | 393 | 396 | 384 | 386 | 2,026,000 | 3,860 |
| 2004-11-04 | 392 | 393 | 384 | 391 | 1,634,000 | 3,910 |
| 2004-11-02 | 378 | 385 | 377 | 383 | 2,071,000 | 3,830 |
| 2004-11-01 | 385 | 385 | 376 | 377 | 1,493,000 | 3,770 |
| 2004-10-29 | 390 | 391 | 387 | 390 | 1,525,000 | 3,900 |
| 2004-10-28 | 396 | 401 | 392 | 400 | 2,031,000 | 4,000 |
| 2004-10-27 | 395 | 396 | 386 | 388 | 2,077,000 | 3,880 |
| 2004-10-26 | 396 | 396 | 388 | 391 | 1,651,000 | 3,910 |
| 2004-10-25 | 392 | 399 | 391 | 396 | 2,434,000 | 3,960 |
| 2004-10-22 | 391 | 410 | 387 | 407 | 4,185,000 | 4,070 |
| 2004-10-21 | 398 | 401 | 385 | 385 | 4,557,000 | 3,850 |
| 2004-10-20 | 410 | 413 | 395 | 397 | 4,122,000 | 3,970 |
| 2004-10-19 | 416 | 420 | 414 | 415 | 1,465,000 | 4,150 |
| 2004-10-18 | 425 | 429 | 412 | 413 | 1,507,000 | 4,130 |
| 2004-10-15 | 401 | 429 | 400 | 426 | 3,206,000 | 4,260 |
| 2004-10-14 | 423 | 425 | 408 | 410 | 3,464,000 | 4,100 |
| 2004-10-13 | 446 | 448 | 434 | 434 | 2,013,000 | 4,340 |
| 2004-10-12 | 443 | 457 | 443 | 446 | 4,998,000 | 4,460 |
| 2004-10-08 | 439 | 445 | 435 | 442 | 2,323,000 | 4,420 |
| 2004-10-07 | 455 | 455 | 444 | 448 | 2,203,000 | 4,480 |
| 2004-10-06 | 436 | 455 | 436 | 452 | 3,538,000 | 4,520 |
| 2004-10-05 | 442 | 442 | 435 | 439 | 2,021,000 | 4,390 |
| 2004-10-04 | 442 | 447 | 439 | 443 | 4,543,000 | 4,430 |
| 2004-10-01 | 428 | 433 | 425 | 432 | 4,765,000 | 4,320 |
| 2004-09-30 | 414 | 424 | 411 | 419 | 3,673,000 | 4,190 |
| 2004-09-29 | 408 | 413 | 399 | 409 | 3,573,000 | 4,090 |
| 2004-09-28 | 396 | 399 | 391 | 394 | 1,936,000 | 3,940 |
| 2004-09-27 | 405 | 408 | 395 | 401 | 1,844,000 | 4,010 |
| 2004-09-24 | 400 | 405 | 398 | 398 | 2,572,000 | 3,980 |
| 2004-09-22 | 422 | 423 | 409 | 412 | 4,171,000 | 4,120 |
| 2004-09-21 | 413 | 423 | 412 | 417 | 5,247,000 | 4,170 |
| 2004-09-17 | 424 | 424 | 409 | 417 | 4,844,000 | 4,170 |
| 2004-09-16 | 422 | 429 | 417 | 426 | 4,687,000 | 4,260 |
| 2004-09-15 | 450 | 451 | 431 | 432 | 2,892,000 | 4,320 |
| 2004-09-14 | 455 | 458 | 448 | 448 | 2,017,000 | 4,480 |
| 2004-09-13 | 448 | 461 | 447 | 456 | 3,792,000 | 4,560 |
| 2004-09-10 | 445 | 451 | 443 | 449 | 2,616,000 | 4,490 |
| 2004-09-09 | 455 | 470 | 449 | 450 | 6,777,000 | 4,500 |
| 2004-09-08 | 468 | 472 | 453 | 457 | 3,347,000 | 4,570 |
| 2004-09-07 | 465 | 474 | 460 | 470 | 3,932,000 | 4,700 |
| 2004-09-06 | 458 | 467 | 456 | 465 | 3,626,000 | 4,650 |
| 2004-09-03 | 464 | 469 | 452 | 453 | 3,430,000 | 4,530 |
| 2004-09-02 | 455 | 466 | 452 | 463 | 4,048,000 | 4,630 |
| 2004-09-01 | 454 | 462 | 452 | 459 | 6,066,000 | 4,590 |
| 2004-08-31 | 433 | 451 | 431 | 449 | 9,730,000 | 4,490 |
| 2004-08-30 | 432 | 436 | 421 | 436 | 2,074,000 | 4,360 |
| 2004-08-27 | 427 | 433 | 424 | 427 | 1,335,000 | 4,270 |
| 2004-08-26 | 435 | 439 | 425 | 425 | 2,703,000 | 4,250 |
| 2004-08-25 | 420 | 433 | 416 | 430 | 3,001,000 | 4,300 |
| 2004-08-24 | 423 | 425 | 415 | 419 | 2,318,000 | 4,190 |
| 2004-08-23 | 425 | 430 | 419 | 421 | 4,399,000 | 4,210 |
| 2004-08-20 | 401 | 421 | 398 | 417 | 9,455,000 | 4,170 |
| 2004-08-19 | 393 | 402 | 388 | 400 | 2,579,000 | 4,000 |
| 2004-08-18 | 381 | 389 | 376 | 388 | 1,633,000 | 3,880 |
| 2004-08-17 | 389 | 390 | 378 | 379 | 1,386,000 | 3,790 |
| 2004-08-16 | 382 | 383 | 368 | 381 | 1,713,000 | 3,810 |
| 2004-08-13 | 395 | 396 | 383 | 384 | 2,074,000 | 3,840 |
| 2004-08-12 | 400 | 403 | 397 | 400 | 2,597,000 | 4,000 |
| 2004-08-11 | 397 | 404 | 391 | 398 | 3,561,000 | 3,980 |
| 2004-08-10 | 397 | 402 | 385 | 391 | 3,938,000 | 3,910 |
| 2004-08-09 | 379 | 398 | 378 | 394 | 3,066,000 | 3,940 |
| 2004-08-06 | 386 | 395 | 385 | 393 | 3,705,000 | 3,930 |
| 2004-08-05 | 390 | 407 | 377 | 401 | 5,792,000 | 4,010 |
| 2004-08-04 | 381 | 389 | 365 | 387 | 5,393,000 | 3,870 |
| 2004-08-03 | 413 | 414 | 385 | 391 | 5,134,000 | 3,910 |
| 2004-08-02 | 404 | 420 | 403 | 410 | 7,129,000 | 4,100 |
| 2004-07-30 | 401 | 409 | 393 | 401 | 3,357,000 | 4,010 |
| 2004-07-29 | 417 | 417 | 393 | 396 | 3,740,000 | 3,960 |
| 2004-07-28 | 412 | 419 | 409 | 414 | 3,937,000 | 4,140 |
| 2004-07-27 | 421 | 424 | 393 | 397 | 5,970,000 | 3,970 |
| 2004-07-26 | 439 | 442 | 423 | 424 | 3,350,000 | 4,240 |
| 2004-07-23 | 464 | 464 | 446 | 449 | 1,549,000 | 4,490 |
| 2004-07-22 | 455 | 463 | 450 | 459 | 2,976,000 | 4,590 |
| 2004-07-21 | 482 | 484 | 463 | 463 | 3,621,000 | 4,630 |
| 2004-07-20 | 480 | 495 | 468 | 476 | 9,162,000 | 4,760 |
| 2004-07-16 | 465 | 478 | 455 | 478 | 2,416,000 | 4,780 |
| 2004-07-15 | 475 | 482 | 455 | 469 | 3,763,000 | 4,690 |
| 2004-07-14 | 495 | 497 | 465 | 465 | 4,733,000 | 4,650 |
| 2004-07-13 | 465 | 491 | 459 | 490 | 7,829,000 | 4,900 |
| 2004-07-12 | 463 | 467 | 456 | 459 | 4,211,000 | 4,590 |
| 2004-07-09 | 436 | 452 | 435 | 450 | 2,161,000 | 4,500 |
| 2004-07-08 | 452 | 459 | 434 | 438 | 3,982,000 | 4,380 |
| 2004-07-07 | 421 | 448 | 421 | 448 | 5,158,000 | 4,480 |
| 2004-07-06 | 452 | 469 | 434 | 435 | 10,050,000 | 4,350 |
| 2004-07-05 | 470 | 472 | 447 | 447 | 6,241,000 | 4,470 |
| 2004-07-02 | 465 | 492 | 464 | 480 | 6,439,000 | 4,800 |
| 2004-07-01 | 495 | 510 | 476 | 480 | 6,358,000 | 4,800 |
| 2004-06-30 | 520 | 523 | 499 | 501 | 5,968,000 | 5,010 |
| 2004-06-29 | 510 | 523 | 498 | 520 | 9,038,000 | 5,200 |
| 2004-06-28 | 501 | 516 | 493 | 506 | 6,374,000 | 5,060 |
| 2004-06-25 | 485 | 516 | 477 | 500 | 13,342,000 | 5,000 |
| 2004-06-24 | 489 | 493 | 477 | 485 | 4,303,000 | 4,850 |
| 2004-06-23 | 490 | 496 | 476 | 486 | 10,247,000 | 4,860 |
| 2004-06-22 | 445 | 485 | 442 | 485 | 14,673,000 | 4,850 |
| 2004-06-21 | 445 | 453 | 441 | 446 | 2,469,000 | 4,460 |
| 2004-06-18 | 448 | 451 | 436 | 445 | 1,966,000 | 4,450 |
| 2004-06-17 | 452 | 456 | 444 | 454 | 4,166,000 | 4,540 |
| 2004-06-16 | 450 | 457 | 447 | 453 | 4,593,000 | 4,530 |
| 2004-06-15 | 448 | 459 | 438 | 444 | 6,578,000 | 4,440 |
| 2004-06-14 | 440 | 456 | 440 | 452 | 11,944,000 | 4,520 |
| 2004-06-11 | 438 | 448 | 423 | 434 | 13,957,000 | 4,340 |
| 2004-06-10 | 396 | 436 | 392 | 428 | 12,638,000 | 4,280 |
| 2004-06-09 | 396 | 402 | 386 | 400 | 5,536,000 | 4,000 |
| 2004-06-08 | 406 | 418 | 392 | 401 | 8,393,000 | 4,010 |
| 2004-06-07 | 380 | 407 | 376 | 401 | 12,323,000 | 4,010 |
| 2004-06-04 | 345 | 374 | 341 | 370 | 11,113,000 | 3,700 |
| 2004-06-03 | 359 | 359 | 336 | 340 | 1,775,000 | 3,400 |
| 2004-06-02 | 359 | 360 | 350 | 355 | 2,025,000 | 3,550 |
| 2004-06-01 | 344 | 365 | 343 | 364 | 2,831,000 | 3,640 |
| 2004-05-31 | 340 | 348 | 334 | 345 | 1,405,000 | 3,450 |
| 2004-05-28 | 346 | 352 | 340 | 342 | 1,654,000 | 3,420 |
| 2004-05-27 | 343 | 347 | 332 | 342 | 2,290,000 | 3,420 |
| 2004-05-26 | 360 | 362 | 347 | 348 | 2,747,000 | 3,480 |
| 2004-05-25 | 355 | 357 | 341 | 350 | 3,435,000 | 3,500 |
| 2004-05-24 | 342 | 357 | 334 | 350 | 5,806,000 | 3,500 |
| 2004-05-21 | 316 | 341 | 311 | 341 | 5,146,000 | 3,410 |
| 2004-05-20 | 309 | 317 | 300 | 309 | 4,225,000 | 3,090 |
| 2004-05-19 | 328 | 334 | 312 | 314 | 6,983,000 | 3,140 |
| 2004-05-18 | 288 | 331 | 283 | 319 | 6,866,000 | 3,190 |
| 2004-05-17 | 308 | 308 | 269 | 283 | 6,672,000 | 2,830 |
| 2004-05-14 | 344 | 346 | 301 | 318 | 6,903,000 | 3,180 |
| 2004-05-13 | 365 | 366 | 355 | 355 | 1,959,000 | 3,550 |
| 2004-05-12 | 370 | 377 | 362 | 365 | 3,047,000 | 3,650 |
| 2004-05-11 | 343 | 367 | 343 | 356 | 3,501,000 | 3,560 |
| 2004-05-10 | 383 | 385 | 321 | 340 | 4,852,000 | 3,400 |
| 2004-05-07 | 367 | 396 | 361 | 395 | 6,282,000 | 3,950 |
| 2004-05-06 | 403 | 404 | 368 | 377 | 5,874,000 | 3,770 |
| 2004-04-30 | 402 | 410 | 398 | 408 | 5,067,000 | 4,080 |
| 2004-04-28 | 439 | 439 | 423 | 427 | 6,592,000 | 4,270 |
| 2004-04-27 | 405 | 443 | 394 | 437 | 18,344,000 | 4,370 |
| 2004-04-26 | 410 | 413 | 399 | 410 | 5,094,000 | 4,100 |
| 2004-04-23 | 403 | 420 | 378 | 413 | 6,778,000 | 4,130 |
| 2004-04-22 | 414 | 418 | 388 | 398 | 10,433,000 | 3,980 |
| 2004-04-21 | 409 | 424 | 399 | 424 | 30,715,000 | 4,240 |
| 2004-04-20 | 327 | 348 | 323 | 344 | 5,368,000 | 3,440 |
| 2004-04-19 | 329 | 332 | 317 | 322 | 3,357,000 | 3,220 |
| 2004-04-16 | 346 | 356 | 326 | 334 | 5,363,000 | 3,340 |
| 2004-04-15 | 360 | 377 | 333 | 350 | 14,632,000 | 3,500 |
| 2004-04-14 | 289 | 368 | 286 | 348 | 26,798,000 | 3,480 |
| 2004-04-13 | 284 | 290 | 281 | 290 | 8,099,000 | 2,900 |
| 2004-04-12 | 275 | 281 | 274 | 277 | 3,630,000 | 2,770 |
| 2004-04-09 | 274 | 276 | 264 | 270 | 4,441,000 | 2,700 |
| 2004-04-08 | 264 | 280 | 264 | 279 | 9,472,000 | 2,790 |
| 2004-04-07 | 269 | 270 | 264 | 268 | 1,419,000 | 2,680 |
| 2004-04-06 | 264 | 271 | 263 | 270 | 3,279,000 | 2,700 |
| 2004-04-05 | 266 | 267 | 261 | 261 | 1,675,000 | 2,610 |
| 2004-04-02 | 273 | 274 | 266 | 267 | 2,646,000 | 2,670 |
| 2004-04-01 | 273 | 277 | 269 | 272 | 6,269,000 | 2,720 |
| 2004-03-31 | 273 | 274 | 267 | 272 | 3,588,000 | 2,720 |
| 2004-03-30 | 268 | 275 | 264 | 275 | 6,913,000 | 2,750 |
| 2004-03-29 | 266 | 272 | 263 | 267 | 8,982,000 | 2,670 |
| 2004-03-26 | 267 | 268 | 260 | 261 | 4,990,000 | 2,610 |
| 2004-03-25 | 269 | 270 | 255 | 259 | 8,540,000 | 2,590 |
| 2004-03-24 | 244 | 266 | 242 | 263 | 21,991,000 | 2,630 |
| 2004-03-23 | 222 | 240 | 221 | 239 | 12,248,000 | 2,390 |
| 2004-03-22 | 214 | 226 | 212 | 224 | 2,415,000 | 2,240 |
| 2004-03-19 | 213 | 217 | 211 | 215 | 1,563,000 | 2,150 |
| 2004-03-18 | 225 | 226 | 216 | 218 | 4,594,000 | 2,180 |
| 2004-03-17 | 230 | 231 | 226 | 229 | 1,935,000 | 2,290 |
| 2004-03-16 | 230 | 231 | 228 | 229 | 1,747,000 | 2,290 |
| 2004-03-15 | 230 | 234 | 230 | 231 | 3,265,000 | 2,310 |
| 2004-03-12 | 226 | 230 | 223 | 225 | 2,319,000 | 2,250 |
| 2004-03-11 | 217 | 231 | 217 | 231 | 5,811,000 | 2,310 |
| 2004-03-10 | 225 | 227 | 220 | 223 | 3,561,000 | 2,230 |
| 2004-03-09 | 215 | 224 | 214 | 224 | 7,568,000 | 2,240 |
| 2004-03-08 | 212 | 216 | 211 | 214 | 3,665,000 | 2,140 |
| 2004-03-05 | 210 | 211 | 207 | 211 | 1,460,000 | 2,110 |
| 2004-03-04 | 209 | 211 | 204 | 206 | 2,161,000 | 2,060 |
| 2004-03-03 | 210 | 211 | 208 | 208 | 1,169,000 | 2,080 |
| 2004-03-02 | 213 | 215 | 210 | 213 | 2,760,000 | 2,130 |
| 2004-03-01 | 202 | 210 | 201 | 210 | 3,744,000 | 2,100 |
| 2004-02-27 | 197 | 199 | 195 | 199 | 1,019,000 | 1,990 |
| 2004-02-26 | 196 | 197 | 194 | 197 | 839,000 | 1,970 |
| 2004-02-25 | 196 | 197 | 195 | 195 | 862,000 | 1,950 |
| 2004-02-24 | 196 | 197 | 195 | 195 | 704,000 | 1,950 |
| 2004-02-23 | 191 | 196 | 190 | 195 | 742,000 | 1,950 |
| 2004-02-20 | 191 | 194 | 189 | 191 | 1,148,000 | 1,910 |
| 2004-02-19 | 197 | 198 | 191 | 191 | 1,001,000 | 1,910 |
| 2004-02-18 | 203 | 203 | 196 | 197 | 806,000 | 1,970 |
| 2004-02-17 | 195 | 202 | 194 | 202 | 1,419,000 | 2,020 |
| 2004-02-16 | 195 | 199 | 195 | 196 | 724,000 | 1,960 |
| 2004-02-13 | 190 | 196 | 188 | 195 | 845,000 | 1,950 |
| 2004-02-12 | 194 | 194 | 189 | 189 | 365,000 | 1,890 |
| 2004-02-10 | 189 | 191 | 187 | 189 | 627,000 | 1,890 |
| 2004-02-09 | 194 | 196 | 190 | 191 | 638,000 | 1,910 |
| 2004-02-06 | 187 | 190 | 187 | 189 | 450,000 | 1,890 |
| 2004-02-05 | 184 | 190 | 183 | 187 | 605,000 | 1,870 |
| 2004-02-04 | 195 | 195 | 184 | 187 | 1,260,000 | 1,870 |
| 2004-02-03 | 201 | 201 | 193 | 194 | 982,000 | 1,940 |
| 2004-02-02 | 200 | 202 | 198 | 201 | 781,000 | 2,010 |
| 2004-01-30 | 198 | 203 | 198 | 200 | 776,000 | 2,000 |
| 2004-01-29 | 200 | 204 | 196 | 196 | 1,067,000 | 1,960 |
| 2004-01-28 | 205 | 208 | 205 | 205 | 851,000 | 2,050 |
| 2004-01-27 | 211 | 211 | 207 | 207 | 934,000 | 2,070 |
| 2004-01-26 | 211 | 211 | 205 | 207 | 1,288,000 | 2,070 |
| 2004-01-23 | 213 | 213 | 210 | 213 | 775,000 | 2,130 |
| 2004-01-22 | 214 | 218 | 212 | 212 | 4,253,000 | 2,120 |
| 2004-01-21 | 208 | 213 | 208 | 210 | 1,585,000 | 2,100 |
| 2004-01-20 | 209 | 216 | 207 | 210 | 2,159,000 | 2,100 |
| 2004-01-19 | 210 | 210 | 205 | 207 | 1,157,000 | 2,070 |
| 2004-01-16 | 210 | 211 | 208 | 209 | 1,007,000 | 2,090 |
| 2004-01-15 | 213 | 214 | 210 | 210 | 1,253,000 | 2,100 |
| 2004-01-14 | 203 | 212 | 202 | 211 | 1,288,000 | 2,110 |
| 2004-01-13 | 215 | 215 | 205 | 206 | 1,516,000 | 2,060 |
| 2004-01-09 | 212 | 216 | 210 | 214 | 7,988,000 | 2,140 |
| 2004-01-08 | 203 | 209 | 201 | 207 | 3,401,000 | 2,070 |
| 2004-01-07 | 195 | 205 | 194 | 203 | 2,883,000 | 2,030 |
| 2004-01-06 | 203 | 203 | 195 | 196 | 2,134,000 | 1,960 |
| 2004-01-05 | 204 | 207 | 200 | 200 | 1,329,000 | 2,000 |
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