5410 合同製鐵(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 671 | 678 | 666 | 678 | 811,000 | 6,780 |
| 2005-12-29 | 679 | 679 | 666 | 670 | 1,176,000 | 6,700 |
| 2005-12-28 | 673 | 680 | 663 | 673 | 917,000 | 6,730 |
| 2005-12-27 | 672 | 681 | 670 | 675 | 1,187,000 | 6,750 |
| 2005-12-26 | 685 | 689 | 681 | 683 | 1,455,000 | 6,830 |
| 2005-12-22 | 669 | 683 | 669 | 680 | 1,515,000 | 6,800 |
| 2005-12-21 | 685 | 688 | 666 | 670 | 1,936,000 | 6,700 |
| 2005-12-20 | 651 | 687 | 650 | 676 | 2,315,000 | 6,760 |
| 2005-12-19 | 656 | 661 | 645 | 652 | 2,125,000 | 6,520 |
| 2005-12-16 | 672 | 687 | 654 | 655 | 3,326,000 | 6,550 |
| 2005-12-15 | 678 | 706 | 668 | 680 | 3,322,000 | 6,800 |
| 2005-12-14 | 710 | 711 | 667 | 684 | 5,259,000 | 6,840 |
| 2005-12-13 | 672 | 711 | 662 | 708 | 7,643,000 | 7,080 |
| 2005-12-12 | 663 | 677 | 654 | 668 | 5,133,000 | 6,680 |
| 2005-12-09 | 628 | 648 | 621 | 643 | 3,452,000 | 6,430 |
| 2005-12-08 | 628 | 630 | 613 | 617 | 1,472,000 | 6,170 |
| 2005-12-07 | 645 | 653 | 627 | 627 | 2,428,000 | 6,270 |
| 2005-12-06 | 650 | 650 | 630 | 639 | 3,515,000 | 6,390 |
| 2005-12-05 | 626 | 643 | 619 | 636 | 4,410,000 | 6,360 |
| 2005-12-02 | 589 | 624 | 589 | 616 | 4,473,000 | 6,160 |
| 2005-12-01 | 581 | 595 | 581 | 586 | 2,046,000 | 5,860 |
| 2005-11-30 | 579 | 582 | 575 | 579 | 1,396,000 | 5,790 |
| 2005-11-29 | 578 | 584 | 574 | 576 | 2,317,000 | 5,760 |
| 2005-11-28 | 588 | 589 | 574 | 577 | 1,841,000 | 5,770 |
| 2005-11-25 | 568 | 587 | 564 | 578 | 2,221,000 | 5,780 |
| 2005-11-24 | 597 | 598 | 572 | 575 | 1,899,000 | 5,750 |
| 2005-11-22 | 599 | 605 | 592 | 595 | 1,996,000 | 5,950 |
| 2005-11-21 | 610 | 613 | 591 | 594 | 2,265,000 | 5,940 |
| 2005-11-18 | 610 | 614 | 603 | 611 | 2,954,000 | 6,110 |
| 2005-11-17 | 601 | 617 | 590 | 598 | 4,309,000 | 5,980 |
| 2005-11-16 | 561 | 609 | 555 | 597 | 4,508,000 | 5,970 |
| 2005-11-15 | 562 | 564 | 554 | 560 | 1,348,000 | 5,600 |
| 2005-11-14 | 575 | 589 | 562 | 565 | 1,792,000 | 5,650 |
| 2005-11-11 | 573 | 588 | 570 | 571 | 2,071,000 | 5,710 |
| 2005-11-10 | 588 | 605 | 566 | 578 | 2,718,000 | 5,780 |
| 2005-11-09 | 595 | 607 | 591 | 593 | 4,679,000 | 5,930 |
| 2005-11-08 | 569 | 614 | 562 | 614 | 7,342,000 | 6,140 |
| 2005-11-07 | 560 | 567 | 549 | 567 | 2,008,000 | 5,670 |
| 2005-11-04 | 584 | 584 | 556 | 564 | 4,506,000 | 5,640 |
| 2005-11-02 | 540 | 574 | 537 | 572 | 6,993,000 | 5,720 |
| 2005-11-01 | 533 | 543 | 528 | 538 | 2,571,000 | 5,380 |
| 2005-10-31 | 524 | 530 | 520 | 524 | 2,090,000 | 5,240 |
| 2005-10-28 | 505 | 514 | 503 | 514 | 1,590,000 | 5,140 |
| 2005-10-27 | 506 | 514 | 506 | 511 | 1,570,000 | 5,110 |
| 2005-10-26 | 499 | 504 | 496 | 504 | 924,000 | 5,040 |
| 2005-10-25 | 486 | 503 | 486 | 499 | 2,573,000 | 4,990 |
| 2005-10-24 | 490 | 491 | 476 | 481 | 1,663,000 | 4,810 |
| 2005-10-21 | 489 | 494 | 484 | 490 | 2,762,000 | 4,900 |
| 2005-10-20 | 500 | 505 | 496 | 499 | 3,482,000 | 4,990 |
| 2005-10-19 | 504 | 504 | 491 | 495 | 2,247,000 | 4,950 |
| 2005-10-18 | 488 | 509 | 488 | 507 | 3,367,000 | 5,070 |
| 2005-10-17 | 495 | 500 | 487 | 488 | 3,167,000 | 4,880 |
| 2005-10-14 | 511 | 511 | 500 | 505 | 2,007,000 | 5,050 |
| 2005-10-13 | 505 | 514 | 501 | 511 | 2,768,000 | 5,110 |
| 2005-10-12 | 541 | 543 | 523 | 525 | 3,557,000 | 5,250 |
| 2005-10-11 | 520 | 537 | 517 | 536 | 3,896,000 | 5,360 |
| 2005-10-07 | 499 | 516 | 499 | 515 | 2,686,000 | 5,150 |
| 2005-10-06 | 494 | 505 | 493 | 498 | 2,973,000 | 4,980 |
| 2005-10-05 | 503 | 518 | 495 | 504 | 5,296,000 | 5,040 |
| 2005-10-04 | 530 | 530 | 519 | 523 | 3,424,000 | 5,230 |
| 2005-10-03 | 524 | 535 | 505 | 532 | 5,603,000 | 5,320 |
| 2005-09-30 | 556 | 560 | 533 | 534 | 4,479,000 | 5,340 |
| 2005-09-29 | 561 | 572 | 545 | 566 | 7,613,000 | 5,660 |
| 2005-09-28 | 495 | 534 | 495 | 531 | 5,788,000 | 5,310 |
| 2005-09-27 | 502 | 512 | 492 | 493 | 5,162,000 | 4,930 |
| 2005-09-26 | 486 | 497 | 484 | 495 | 4,626,000 | 4,950 |
| 2005-09-22 | 466 | 478 | 463 | 476 | 2,360,000 | 4,760 |
| 2005-09-21 | 481 | 481 | 468 | 472 | 2,767,000 | 4,720 |
| 2005-09-20 | 475 | 481 | 475 | 481 | 3,140,000 | 4,810 |
| 2005-09-16 | 475 | 475 | 462 | 473 | 3,944,000 | 4,730 |
| 2005-09-15 | 460 | 476 | 459 | 476 | 6,946,000 | 4,760 |
| 2005-09-14 | 455 | 462 | 455 | 460 | 2,790,000 | 4,600 |
| 2005-09-13 | 450 | 456 | 448 | 453 | 2,403,000 | 4,530 |
| 2005-09-12 | 450 | 452 | 444 | 451 | 2,785,000 | 4,510 |
| 2005-09-09 | 433 | 444 | 433 | 441 | 3,215,000 | 4,410 |
| 2005-09-08 | 449 | 450 | 433 | 434 | 4,221,000 | 4,340 |
| 2005-09-07 | 459 | 462 | 443 | 449 | 5,273,000 | 4,490 |
| 2005-09-06 | 464 | 472 | 450 | 453 | 9,303,000 | 4,530 |
| 2005-09-05 | 451 | 457 | 446 | 456 | 2,412,000 | 4,560 |
| 2005-09-02 | 453 | 454 | 443 | 446 | 2,064,000 | 4,460 |
| 2005-09-01 | 460 | 462 | 444 | 448 | 4,442,000 | 4,480 |
| 2005-08-31 | 453 | 455 | 446 | 453 | 2,105,000 | 4,530 |
| 2005-08-30 | 443 | 460 | 442 | 454 | 3,916,000 | 4,540 |
| 2005-08-29 | 443 | 445 | 437 | 438 | 1,052,000 | 4,380 |
| 2005-08-26 | 444 | 445 | 440 | 445 | 1,472,000 | 4,450 |
| 2005-08-25 | 448 | 448 | 438 | 439 | 1,861,000 | 4,390 |
| 2005-08-24 | 445 | 451 | 444 | 451 | 2,145,000 | 4,510 |
| 2005-08-23 | 458 | 463 | 451 | 452 | 7,599,000 | 4,520 |
| 2005-08-22 | 436 | 450 | 433 | 447 | 5,175,000 | 4,470 |
| 2005-08-19 | 440 | 440 | 433 | 438 | 2,156,000 | 4,380 |
| 2005-08-18 | 436 | 442 | 436 | 437 | 2,560,000 | 4,370 |
| 2005-08-17 | 429 | 440 | 426 | 434 | 2,834,000 | 4,340 |
| 2005-08-16 | 440 | 442 | 433 | 433 | 3,762,000 | 4,330 |
| 2005-08-15 | 421 | 435 | 421 | 435 | 5,613,000 | 4,350 |
| 2005-08-12 | 424 | 425 | 418 | 422 | 1,702,000 | 4,220 |
| 2005-08-11 | 425 | 426 | 419 | 423 | 1,711,000 | 4,230 |
| 2005-08-10 | 421 | 426 | 420 | 424 | 3,495,000 | 4,240 |
| 2005-08-09 | 408 | 417 | 407 | 412 | 2,012,000 | 4,120 |
| 2005-08-08 | 388 | 406 | 387 | 405 | 2,520,000 | 4,050 |
| 2005-08-05 | 402 | 405 | 399 | 400 | 1,493,000 | 4,000 |
| 2005-08-04 | 412 | 413 | 399 | 410 | 2,017,000 | 4,100 |
| 2005-08-03 | 417 | 422 | 409 | 410 | 2,253,000 | 4,100 |
| 2005-08-02 | 424 | 425 | 415 | 419 | 2,125,000 | 4,190 |
| 2005-08-01 | 427 | 429 | 419 | 422 | 7,084,000 | 4,220 |
| 2005-07-29 | 408 | 412 | 405 | 412 | 3,002,000 | 4,120 |
| 2005-07-28 | 404 | 408 | 404 | 407 | 2,882,000 | 4,070 |
| 2005-07-27 | 388 | 402 | 388 | 399 | 1,732,000 | 3,990 |
| 2005-07-26 | 390 | 391 | 387 | 390 | 491,000 | 3,900 |
| 2005-07-25 | 390 | 393 | 388 | 391 | 779,000 | 3,910 |
| 2005-07-22 | 391 | 394 | 389 | 390 | 637,000 | 3,900 |
| 2005-07-21 | 398 | 398 | 391 | 394 | 1,199,000 | 3,940 |
| 2005-07-20 | 394 | 399 | 390 | 397 | 2,921,000 | 3,970 |
| 2005-07-19 | 382 | 391 | 381 | 391 | 1,923,000 | 3,910 |
| 2005-07-15 | 383 | 385 | 382 | 383 | 676,000 | 3,830 |
| 2005-07-14 | 386 | 386 | 382 | 384 | 499,000 | 3,840 |
| 2005-07-13 | 384 | 386 | 380 | 386 | 715,000 | 3,860 |
| 2005-07-12 | 386 | 387 | 382 | 384 | 850,000 | 3,840 |
| 2005-07-11 | 388 | 388 | 382 | 385 | 700,000 | 3,850 |
| 2005-07-08 | 383 | 389 | 380 | 383 | 1,583,000 | 3,830 |
| 2005-07-07 | 378 | 384 | 376 | 384 | 1,082,000 | 3,840 |
| 2005-07-06 | 380 | 385 | 379 | 383 | 2,085,000 | 3,830 |
| 2005-07-05 | 382 | 383 | 374 | 375 | 855,000 | 3,750 |
| 2005-07-04 | 379 | 384 | 378 | 383 | 1,099,000 | 3,830 |
| 2005-07-01 | 377 | 382 | 377 | 380 | 943,000 | 3,800 |
| 2005-06-30 | 385 | 387 | 382 | 384 | 848,000 | 3,840 |
| 2005-06-29 | 386 | 390 | 386 | 387 | 823,000 | 3,870 |
| 2005-06-28 | 378 | 387 | 377 | 384 | 1,186,000 | 3,840 |
| 2005-06-27 | 382 | 383 | 376 | 376 | 1,091,000 | 3,760 |
| 2005-06-24 | 379 | 386 | 379 | 386 | 1,109,000 | 3,860 |
| 2005-06-23 | 389 | 391 | 387 | 389 | 849,000 | 3,890 |
| 2005-06-22 | 387 | 393 | 381 | 389 | 3,391,000 | 3,890 |
| 2005-06-21 | 405 | 405 | 391 | 392 | 2,116,000 | 3,920 |
| 2005-06-20 | 414 | 414 | 407 | 410 | 1,808,000 | 4,100 |
| 2005-06-17 | 402 | 407 | 402 | 407 | 2,252,000 | 4,070 |
| 2005-06-16 | 392 | 406 | 392 | 402 | 5,275,000 | 4,020 |
| 2005-06-15 | 390 | 394 | 388 | 390 | 1,545,000 | 3,900 |
| 2005-06-14 | 393 | 395 | 388 | 390 | 1,154,000 | 3,900 |
| 2005-06-13 | 398 | 400 | 391 | 392 | 2,283,000 | 3,920 |
| 2005-06-10 | 383 | 395 | 380 | 394 | 5,096,000 | 3,940 |
| 2005-06-09 | 387 | 387 | 378 | 378 | 2,354,000 | 3,780 |
| 2005-06-08 | 382 | 388 | 380 | 388 | 2,587,000 | 3,880 |
| 2005-06-07 | 386 | 391 | 381 | 382 | 5,824,000 | 3,820 |
| 2005-06-06 | 373 | 379 | 370 | 378 | 4,669,000 | 3,780 |
| 2005-06-03 | 352 | 376 | 349 | 376 | 11,655,000 | 3,760 |
| 2005-06-02 | 345 | 349 | 343 | 347 | 1,506,000 | 3,470 |
| 2005-06-01 | 340 | 345 | 337 | 345 | 1,290,000 | 3,450 |
| 2005-05-31 | 334 | 340 | 332 | 340 | 1,395,000 | 3,400 |
| 2005-05-30 | 334 | 338 | 334 | 335 | 801,000 | 3,350 |
| 2005-05-27 | 333 | 337 | 331 | 331 | 924,000 | 3,310 |
| 2005-05-26 | 324 | 331 | 323 | 331 | 1,396,000 | 3,310 |
| 2005-05-25 | 334 | 337 | 321 | 329 | 4,735,000 | 3,290 |
| 2005-05-24 | 359 | 359 | 345 | 347 | 2,501,000 | 3,470 |
| 2005-05-23 | 360 | 363 | 358 | 362 | 633,000 | 3,620 |
| 2005-05-20 | 364 | 366 | 360 | 362 | 1,022,000 | 3,620 |
| 2005-05-19 | 364 | 368 | 362 | 365 | 2,632,000 | 3,650 |
| 2005-05-18 | 354 | 362 | 352 | 359 | 1,287,000 | 3,590 |
| 2005-05-17 | 360 | 362 | 351 | 352 | 1,003,000 | 3,520 |
| 2005-05-16 | 367 | 368 | 353 | 355 | 652,000 | 3,550 |
| 2005-05-13 | 369 | 371 | 367 | 367 | 851,000 | 3,670 |
| 2005-05-12 | 376 | 376 | 371 | 374 | 894,000 | 3,740 |
| 2005-05-11 | 370 | 373 | 365 | 372 | 692,000 | 3,720 |
| 2005-05-10 | 379 | 379 | 373 | 374 | 1,162,000 | 3,740 |
| 2005-05-09 | 372 | 375 | 369 | 374 | 1,273,000 | 3,740 |
| 2005-05-06 | 369 | 372 | 367 | 371 | 1,278,000 | 3,710 |
| 2005-05-02 | 366 | 369 | 364 | 366 | 441,000 | 3,660 |
| 2005-04-28 | 365 | 368 | 357 | 367 | 2,002,000 | 3,670 |
| 2005-04-27 | 359 | 365 | 356 | 365 | 1,847,000 | 3,650 |
| 2005-04-26 | 360 | 364 | 358 | 363 | 825,000 | 3,630 |
| 2005-04-25 | 364 | 367 | 362 | 364 | 473,000 | 3,640 |
| 2005-04-22 | 370 | 371 | 362 | 365 | 1,369,000 | 3,650 |
| 2005-04-21 | 351 | 360 | 345 | 360 | 2,211,000 | 3,600 |
| 2005-04-20 | 365 | 371 | 361 | 362 | 1,430,000 | 3,620 |
| 2005-04-19 | 356 | 361 | 352 | 361 | 1,852,000 | 3,610 |
| 2005-04-18 | 350 | 352 | 345 | 346 | 2,942,000 | 3,460 |
| 2005-04-15 | 363 | 367 | 361 | 365 | 1,718,000 | 3,650 |
| 2005-04-14 | 368 | 372 | 366 | 372 | 1,684,000 | 3,720 |
| 2005-04-13 | 380 | 382 | 373 | 378 | 1,504,000 | 3,780 |
| 2005-04-12 | 381 | 386 | 378 | 379 | 1,535,000 | 3,790 |
| 2005-04-11 | 390 | 393 | 382 | 384 | 1,388,000 | 3,840 |
| 2005-04-08 | 390 | 394 | 390 | 394 | 1,406,000 | 3,940 |
| 2005-04-07 | 394 | 395 | 390 | 393 | 1,536,000 | 3,930 |
| 2005-04-06 | 397 | 398 | 395 | 396 | 881,000 | 3,960 |
| 2005-04-05 | 398 | 399 | 396 | 397 | 1,204,000 | 3,970 |
| 2005-04-04 | 396 | 400 | 395 | 398 | 1,223,000 | 3,980 |
| 2005-04-01 | 395 | 400 | 392 | 399 | 1,447,000 | 3,990 |
| 2005-03-31 | 394 | 398 | 391 | 395 | 1,241,000 | 3,950 |
| 2005-03-30 | 391 | 396 | 386 | 390 | 1,816,000 | 3,900 |
| 2005-03-29 | 409 | 411 | 393 | 396 | 1,643,000 | 3,960 |
| 2005-03-28 | 407 | 412 | 404 | 408 | 970,000 | 4,080 |
| 2005-03-25 | 414 | 416 | 407 | 410 | 1,505,000 | 4,100 |
| 2005-03-24 | 420 | 421 | 413 | 413 | 1,834,000 | 4,130 |
| 2005-03-23 | 421 | 422 | 415 | 419 | 1,992,000 | 4,190 |
| 2005-03-22 | 417 | 426 | 417 | 423 | 4,718,000 | 4,230 |
| 2005-03-18 | 413 | 417 | 413 | 416 | 1,525,000 | 4,160 |
| 2005-03-17 | 412 | 414 | 411 | 412 | 1,158,000 | 4,120 |
| 2005-03-16 | 410 | 418 | 410 | 417 | 1,481,000 | 4,170 |
| 2005-03-15 | 416 | 417 | 411 | 412 | 1,372,000 | 4,120 |
| 2005-03-14 | 417 | 418 | 414 | 414 | 1,472,000 | 4,140 |
| 2005-03-11 | 415 | 418 | 412 | 415 | 1,914,000 | 4,150 |
| 2005-03-10 | 418 | 420 | 412 | 414 | 2,487,000 | 4,140 |
| 2005-03-09 | 412 | 421 | 410 | 420 | 3,332,000 | 4,200 |
| 2005-03-08 | 414 | 415 | 409 | 409 | 1,706,000 | 4,090 |
| 2005-03-07 | 419 | 419 | 413 | 413 | 2,709,000 | 4,130 |
| 2005-03-04 | 412 | 415 | 408 | 412 | 3,559,000 | 4,120 |
| 2005-03-03 | 414 | 417 | 412 | 412 | 4,126,000 | 4,120 |
| 2005-03-02 | 423 | 427 | 409 | 411 | 16,747,000 | 4,110 |
| 2005-03-01 | 397 | 411 | 396 | 408 | 6,462,000 | 4,080 |
| 2005-02-28 | 392 | 398 | 391 | 397 | 2,467,000 | 3,970 |
| 2005-02-25 | 387 | 388 | 384 | 387 | 1,464,000 | 3,870 |
| 2005-02-24 | 383 | 387 | 383 | 386 | 1,695,000 | 3,860 |
| 2005-02-23 | 378 | 382 | 377 | 379 | 2,653,000 | 3,790 |
| 2005-02-22 | 391 | 394 | 385 | 386 | 3,314,000 | 3,860 |
| 2005-02-21 | 394 | 402 | 394 | 398 | 2,648,000 | 3,980 |
| 2005-02-18 | 386 | 393 | 386 | 392 | 1,978,000 | 3,920 |
| 2005-02-17 | 387 | 395 | 383 | 387 | 1,766,000 | 3,870 |
| 2005-02-16 | 396 | 399 | 390 | 392 | 2,121,000 | 3,920 |
| 2005-02-15 | 403 | 403 | 397 | 397 | 1,627,000 | 3,970 |
| 2005-02-14 | 406 | 407 | 398 | 400 | 2,445,000 | 4,000 |
| 2005-02-10 | 399 | 402 | 395 | 400 | 2,830,000 | 4,000 |
| 2005-02-09 | 397 | 405 | 397 | 403 | 6,563,000 | 4,030 |
| 2005-02-08 | 392 | 400 | 391 | 394 | 6,649,000 | 3,940 |
| 2005-02-07 | 393 | 396 | 389 | 392 | 3,371,000 | 3,920 |
| 2005-02-04 | 390 | 390 | 380 | 388 | 2,453,000 | 3,880 |
| 2005-02-03 | 395 | 401 | 386 | 391 | 8,561,000 | 3,910 |
| 2005-02-02 | 369 | 391 | 368 | 390 | 9,833,000 | 3,900 |
| 2005-02-01 | 369 | 372 | 364 | 368 | 3,716,000 | 3,680 |
| 2005-01-31 | 363 | 366 | 360 | 365 | 2,638,000 | 3,650 |
| 2005-01-28 | 367 | 368 | 358 | 362 | 1,919,000 | 3,620 |
| 2005-01-27 | 374 | 374 | 367 | 367 | 985,000 | 3,670 |
| 2005-01-26 | 377 | 380 | 368 | 369 | 3,799,000 | 3,690 |
| 2005-01-25 | 367 | 373 | 365 | 372 | 1,070,000 | 3,720 |
| 2005-01-24 | 361 | 368 | 361 | 366 | 1,371,000 | 3,660 |
| 2005-01-21 | 366 | 369 | 365 | 365 | 1,156,000 | 3,650 |
| 2005-01-20 | 371 | 373 | 370 | 372 | 896,000 | 3,720 |
| 2005-01-19 | 381 | 384 | 378 | 378 | 1,260,000 | 3,780 |
| 2005-01-18 | 381 | 381 | 378 | 381 | 1,261,000 | 3,810 |
| 2005-01-17 | 380 | 381 | 377 | 381 | 1,402,000 | 3,810 |
| 2005-01-14 | 369 | 381 | 368 | 379 | 2,003,000 | 3,790 |
| 2005-01-13 | 375 | 378 | 374 | 374 | 1,045,000 | 3,740 |
| 2005-01-12 | 383 | 383 | 374 | 376 | 1,598,000 | 3,760 |
| 2005-01-11 | 385 | 387 | 382 | 383 | 1,455,000 | 3,830 |
| 2005-01-07 | 387 | 389 | 380 | 383 | 2,629,000 | 3,830 |
| 2005-01-06 | 368 | 384 | 368 | 381 | 3,097,000 | 3,810 |
| 2005-01-05 | 368 | 370 | 367 | 368 | 810,000 | 3,680 |
| 2005-01-04 | 375 | 375 | 369 | 371 | 730,000 | 3,710 |
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
