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
2004-12-303743763713721,074,0003,720
2004-12-293763773713745,023,0003,740
2004-12-283573663553663,530,0003,660
2004-12-273603603533551,523,0003,550
2004-12-243563633553563,281,0003,560
2004-12-223653663563571,809,0003,570
2004-12-213643683613643,242,0003,640
2004-12-203533613523612,243,0003,610
2004-12-173473533473511,494,0003,510
2004-12-163523523413461,783,0003,460
2004-12-153533603513531,856,0003,530
2004-12-143443493383492,404,0003,490
2004-12-133523563403422,506,0003,420
2004-12-103583633533561,848,0003,560
2004-12-093643643533541,838,0003,540
2004-12-083603643603631,279,0003,630
2004-12-073713783643651,762,0003,650
2004-12-063763773703721,005,0003,720
2004-12-033833843743781,779,0003,780
2004-12-02387388382383965,0003,830
2004-12-013853853783791,205,0003,790
2004-11-303873903843871,177,0003,870
2004-11-293913963873914,753,0003,910
2004-11-263803923773869,322,0003,860
2004-11-253583703583702,579,0003,700
2004-11-243553663543601,946,0003,600
2004-11-223503593503552,949,0003,550
2004-11-193683713583643,383,0003,640
2004-11-183823833713741,162,0003,740
2004-11-173863873803821,490,0003,820
2004-11-163893923873881,354,0003,880
2004-11-153853903843872,610,0003,870
2004-11-123883903853861,715,0003,860
2004-11-113923973853851,883,0003,850
2004-11-103863933863901,220,0003,900
2004-11-093863883843871,113,0003,870
2004-11-083913923843851,667,0003,850
2004-11-053933963843862,026,0003,860
2004-11-043923933843911,634,0003,910
2004-11-023783853773832,071,0003,830
2004-11-013853853763771,493,0003,770
2004-10-293903913873901,525,0003,900
2004-10-283964013924002,031,0004,000
2004-10-273953963863882,077,0003,880
2004-10-263963963883911,651,0003,910
2004-10-253923993913962,434,0003,960
2004-10-223914103874074,185,0004,070
2004-10-213984013853854,557,0003,850
2004-10-204104133953974,122,0003,970
2004-10-194164204144151,465,0004,150
2004-10-184254294124131,507,0004,130
2004-10-154014294004263,206,0004,260
2004-10-144234254084103,464,0004,100
2004-10-134464484344342,013,0004,340
2004-10-124434574434464,998,0004,460
2004-10-084394454354422,323,0004,420
2004-10-074554554444482,203,0004,480
2004-10-064364554364523,538,0004,520
2004-10-054424424354392,021,0004,390
2004-10-044424474394434,543,0004,430
2004-10-014284334254324,765,0004,320
2004-09-304144244114193,673,0004,190
2004-09-294084133994093,573,0004,090
2004-09-283963993913941,936,0003,940
2004-09-274054083954011,844,0004,010
2004-09-244004053983982,572,0003,980
2004-09-224224234094124,171,0004,120
2004-09-214134234124175,247,0004,170
2004-09-174244244094174,844,0004,170
2004-09-164224294174264,687,0004,260
2004-09-154504514314322,892,0004,320
2004-09-144554584484482,017,0004,480
2004-09-134484614474563,792,0004,560
2004-09-104454514434492,616,0004,490
2004-09-094554704494506,777,0004,500
2004-09-084684724534573,347,0004,570
2004-09-074654744604703,932,0004,700
2004-09-064584674564653,626,0004,650
2004-09-034644694524533,430,0004,530
2004-09-024554664524634,048,0004,630
2004-09-014544624524596,066,0004,590
2004-08-314334514314499,730,0004,490
2004-08-304324364214362,074,0004,360
2004-08-274274334244271,335,0004,270
2004-08-264354394254252,703,0004,250
2004-08-254204334164303,001,0004,300
2004-08-244234254154192,318,0004,190
2004-08-234254304194214,399,0004,210
2004-08-204014213984179,455,0004,170
2004-08-193934023884002,579,0004,000
2004-08-183813893763881,633,0003,880
2004-08-173893903783791,386,0003,790
2004-08-163823833683811,713,0003,810
2004-08-133953963833842,074,0003,840
2004-08-124004033974002,597,0004,000
2004-08-113974043913983,561,0003,980
2004-08-103974023853913,938,0003,910
2004-08-093793983783943,066,0003,940
2004-08-063863953853933,705,0003,930
2004-08-053904073774015,792,0004,010
2004-08-043813893653875,393,0003,870
2004-08-034134143853915,134,0003,910
2004-08-024044204034107,129,0004,100
2004-07-304014093934013,357,0004,010
2004-07-294174173933963,740,0003,960
2004-07-284124194094143,937,0004,140
2004-07-274214243933975,970,0003,970
2004-07-264394424234243,350,0004,240
2004-07-234644644464491,549,0004,490
2004-07-224554634504592,976,0004,590
2004-07-214824844634633,621,0004,630
2004-07-204804954684769,162,0004,760
2004-07-164654784554782,416,0004,780
2004-07-154754824554693,763,0004,690
2004-07-144954974654654,733,0004,650
2004-07-134654914594907,829,0004,900
2004-07-124634674564594,211,0004,590
2004-07-094364524354502,161,0004,500
2004-07-084524594344383,982,0004,380
2004-07-074214484214485,158,0004,480
2004-07-0645246943443510,050,0004,350
2004-07-054704724474476,241,0004,470
2004-07-024654924644806,439,0004,800
2004-07-014955104764806,358,0004,800
2004-06-305205234995015,968,0005,010
2004-06-295105234985209,038,0005,200
2004-06-285015164935066,374,0005,060
2004-06-2548551647750013,342,0005,000
2004-06-244894934774854,303,0004,850
2004-06-2349049647648610,247,0004,860
2004-06-2244548544248514,673,0004,850
2004-06-214454534414462,469,0004,460
2004-06-184484514364451,966,0004,450
2004-06-174524564444544,166,0004,540
2004-06-164504574474534,593,0004,530
2004-06-154484594384446,578,0004,440
2004-06-1444045644045211,944,0004,520
2004-06-1143844842343413,957,0004,340
2004-06-1039643639242812,638,0004,280
2004-06-093964023864005,536,0004,000
2004-06-084064183924018,393,0004,010
2004-06-0738040737640112,323,0004,010
2004-06-0434537434137011,113,0003,700
2004-06-033593593363401,775,0003,400
2004-06-023593603503552,025,0003,550
2004-06-013443653433642,831,0003,640
2004-05-313403483343451,405,0003,450
2004-05-283463523403421,654,0003,420
2004-05-273433473323422,290,0003,420
2004-05-263603623473482,747,0003,480
2004-05-253553573413503,435,0003,500
2004-05-243423573343505,806,0003,500
2004-05-213163413113415,146,0003,410
2004-05-203093173003094,225,0003,090
2004-05-193283343123146,983,0003,140
2004-05-182883312833196,866,0003,190
2004-05-173083082692836,672,0002,830
2004-05-143443463013186,903,0003,180
2004-05-133653663553551,959,0003,550
2004-05-123703773623653,047,0003,650
2004-05-113433673433563,501,0003,560
2004-05-103833853213404,852,0003,400
2004-05-073673963613956,282,0003,950
2004-05-064034043683775,874,0003,770
2004-04-304024103984085,067,0004,080
2004-04-284394394234276,592,0004,270
2004-04-2740544339443718,344,0004,370
2004-04-264104133994105,094,0004,100
2004-04-234034203784136,778,0004,130
2004-04-2241441838839810,433,0003,980
2004-04-2140942439942430,715,0004,240
2004-04-203273483233445,368,0003,440
2004-04-193293323173223,357,0003,220
2004-04-163463563263345,363,0003,340
2004-04-1536037733335014,632,0003,500
2004-04-1428936828634826,798,0003,480
2004-04-132842902812908,099,0002,900
2004-04-122752812742773,630,0002,770
2004-04-092742762642704,441,0002,700
2004-04-082642802642799,472,0002,790
2004-04-072692702642681,419,0002,680
2004-04-062642712632703,279,0002,700
2004-04-052662672612611,675,0002,610
2004-04-022732742662672,646,0002,670
2004-04-012732772692726,269,0002,720
2004-03-312732742672723,588,0002,720
2004-03-302682752642756,913,0002,750
2004-03-292662722632678,982,0002,670
2004-03-262672682602614,990,0002,610
2004-03-252692702552598,540,0002,590
2004-03-2424426624226321,991,0002,630
2004-03-2322224022123912,248,0002,390
2004-03-222142262122242,415,0002,240
2004-03-192132172112151,563,0002,150
2004-03-182252262162184,594,0002,180
2004-03-172302312262291,935,0002,290
2004-03-162302312282291,747,0002,290
2004-03-152302342302313,265,0002,310
2004-03-122262302232252,319,0002,250
2004-03-112172312172315,811,0002,310
2004-03-102252272202233,561,0002,230
2004-03-092152242142247,568,0002,240
2004-03-082122162112143,665,0002,140
2004-03-052102112072111,460,0002,110
2004-03-042092112042062,161,0002,060
2004-03-032102112082081,169,0002,080
2004-03-022132152102132,760,0002,130
2004-03-012022102012103,744,0002,100
2004-02-271971991951991,019,0001,990
2004-02-26196197194197839,0001,970
2004-02-25196197195195862,0001,950
2004-02-24196197195195704,0001,950
2004-02-23191196190195742,0001,950
2004-02-201911941891911,148,0001,910
2004-02-191971981911911,001,0001,910
2004-02-18203203196197806,0001,970
2004-02-171952021942021,419,0002,020
2004-02-16195199195196724,0001,960
2004-02-13190196188195845,0001,950
2004-02-12194194189189365,0001,890
2004-02-10189191187189627,0001,890
2004-02-09194196190191638,0001,910
2004-02-06187190187189450,0001,890
2004-02-05184190183187605,0001,870
2004-02-041951951841871,260,0001,870
2004-02-03201201193194982,0001,940
2004-02-02200202198201781,0002,010
2004-01-30198203198200776,0002,000
2004-01-292002041961961,067,0001,960
2004-01-28205208205205851,0002,050
2004-01-27211211207207934,0002,070
2004-01-262112112052071,288,0002,070
2004-01-23213213210213775,0002,130
2004-01-222142182122124,253,0002,120
2004-01-212082132082101,585,0002,100
2004-01-202092162072102,159,0002,100
2004-01-192102102052071,157,0002,070
2004-01-162102112082091,007,0002,090
2004-01-152132142102101,253,0002,100
2004-01-142032122022111,288,0002,110
2004-01-132152152052061,516,0002,060
2004-01-092122162102147,988,0002,140
2004-01-082032092012073,401,0002,070
2004-01-071952051942032,883,0002,030
2004-01-062032031951962,134,0001,960
2004-01-052042072002001,329,0002,000

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