5410 合同製鐵(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 668 | 677 | 664 | 670 | 916,000 | 6,700 |
| 2006-12-28 | 667 | 676 | 653 | 670 | 1,886,000 | 6,700 |
| 2006-12-27 | 680 | 684 | 654 | 659 | 3,046,000 | 6,590 |
| 2006-12-26 | 641 | 680 | 641 | 678 | 3,406,000 | 6,780 |
| 2006-12-25 | 651 | 655 | 632 | 642 | 2,279,000 | 6,420 |
| 2006-12-22 | 655 | 663 | 641 | 660 | 2,292,000 | 6,600 |
| 2006-12-21 | 650 | 674 | 648 | 662 | 5,314,000 | 6,620 |
| 2006-12-20 | 611 | 643 | 609 | 642 | 3,118,000 | 6,420 |
| 2006-12-19 | 612 | 618 | 601 | 606 | 1,373,000 | 6,060 |
| 2006-12-18 | 610 | 619 | 608 | 616 | 830,000 | 6,160 |
| 2006-12-15 | 610 | 616 | 608 | 609 | 739,000 | 6,090 |
| 2006-12-14 | 613 | 614 | 606 | 613 | 1,202,000 | 6,130 |
| 2006-12-13 | 603 | 612 | 597 | 609 | 1,653,000 | 6,090 |
| 2006-12-12 | 623 | 624 | 601 | 605 | 2,015,000 | 6,050 |
| 2006-12-11 | 612 | 623 | 609 | 623 | 3,761,000 | 6,230 |
| 2006-12-08 | 582 | 600 | 579 | 598 | 3,047,000 | 5,980 |
| 2006-12-07 | 580 | 583 | 570 | 577 | 1,686,000 | 5,770 |
| 2006-12-06 | 576 | 578 | 569 | 575 | 1,465,000 | 5,750 |
| 2006-12-05 | 581 | 582 | 569 | 569 | 2,374,000 | 5,690 |
| 2006-12-04 | 568 | 579 | 566 | 577 | 1,334,000 | 5,770 |
| 2006-12-01 | 585 | 585 | 570 | 574 | 1,289,000 | 5,740 |
| 2006-11-30 | 588 | 590 | 571 | 575 | 1,078,000 | 5,750 |
| 2006-11-29 | 569 | 575 | 567 | 572 | 843,000 | 5,720 |
| 2006-11-28 | 546 | 564 | 545 | 560 | 1,065,000 | 5,600 |
| 2006-11-27 | 546 | 562 | 543 | 561 | 793,000 | 5,610 |
| 2006-11-24 | 548 | 548 | 533 | 544 | 654,000 | 5,440 |
| 2006-11-22 | 545 | 557 | 539 | 556 | 1,058,000 | 5,560 |
| 2006-11-21 | 554 | 557 | 537 | 539 | 758,000 | 5,390 |
| 2006-11-20 | 558 | 558 | 543 | 544 | 1,000,000 | 5,440 |
| 2006-11-17 | 585 | 592 | 561 | 565 | 1,212,000 | 5,650 |
| 2006-11-16 | 587 | 595 | 586 | 586 | 827,000 | 5,860 |
| 2006-11-15 | 599 | 599 | 585 | 585 | 888,000 | 5,850 |
| 2006-11-14 | 605 | 612 | 595 | 598 | 1,641,000 | 5,980 |
| 2006-11-13 | 624 | 625 | 597 | 600 | 1,451,000 | 6,000 |
| 2006-11-10 | 600 | 628 | 597 | 619 | 3,292,000 | 6,190 |
| 2006-11-09 | 605 | 619 | 597 | 600 | 1,860,000 | 6,000 |
| 2006-11-08 | 606 | 612 | 602 | 610 | 2,245,000 | 6,100 |
| 2006-11-07 | 591 | 608 | 585 | 607 | 4,446,000 | 6,070 |
| 2006-11-06 | 584 | 584 | 577 | 581 | 473,000 | 5,810 |
| 2006-11-02 | 584 | 589 | 580 | 585 | 866,000 | 5,850 |
| 2006-11-01 | 583 | 592 | 583 | 591 | 1,438,000 | 5,910 |
| 2006-10-31 | 577 | 590 | 573 | 582 | 969,000 | 5,820 |
| 2006-10-30 | 583 | 588 | 575 | 575 | 964,000 | 5,750 |
| 2006-10-27 | 589 | 594 | 582 | 584 | 1,012,000 | 5,840 |
| 2006-10-26 | 591 | 593 | 584 | 586 | 982,000 | 5,860 |
| 2006-10-25 | 596 | 600 | 593 | 594 | 523,000 | 5,940 |
| 2006-10-24 | 601 | 602 | 591 | 595 | 1,196,000 | 5,950 |
| 2006-10-23 | 603 | 606 | 597 | 599 | 1,011,000 | 5,990 |
| 2006-10-20 | 609 | 618 | 603 | 606 | 1,091,000 | 6,060 |
| 2006-10-19 | 601 | 609 | 600 | 607 | 1,060,000 | 6,070 |
| 2006-10-18 | 602 | 603 | 591 | 601 | 794,000 | 6,010 |
| 2006-10-17 | 608 | 612 | 602 | 606 | 1,006,000 | 6,060 |
| 2006-10-16 | 602 | 609 | 601 | 606 | 769,000 | 6,060 |
| 2006-10-13 | 600 | 605 | 596 | 601 | 1,669,000 | 6,010 |
| 2006-10-12 | 576 | 594 | 576 | 590 | 1,607,000 | 5,900 |
| 2006-10-11 | 605 | 608 | 572 | 574 | 1,410,000 | 5,740 |
| 2006-10-10 | 596 | 603 | 594 | 595 | 811,000 | 5,950 |
| 2006-10-06 | 596 | 607 | 593 | 595 | 928,000 | 5,950 |
| 2006-10-05 | 606 | 609 | 588 | 592 | 1,872,000 | 5,920 |
| 2006-10-04 | 623 | 625 | 595 | 596 | 1,657,000 | 5,960 |
| 2006-10-03 | 627 | 631 | 624 | 625 | 713,000 | 6,250 |
| 2006-10-02 | 635 | 641 | 628 | 632 | 1,419,000 | 6,320 |
| 2006-09-29 | 648 | 653 | 632 | 636 | 1,047,000 | 6,360 |
| 2006-09-28 | 636 | 648 | 635 | 645 | 1,456,000 | 6,450 |
| 2006-09-27 | 618 | 625 | 612 | 620 | 897,000 | 6,200 |
| 2006-09-26 | 606 | 614 | 602 | 610 | 816,000 | 6,100 |
| 2006-09-25 | 606 | 611 | 602 | 609 | 514,000 | 6,090 |
| 2006-09-22 | 612 | 624 | 612 | 615 | 525,000 | 6,150 |
| 2006-09-21 | 628 | 628 | 613 | 622 | 809,000 | 6,220 |
| 2006-09-20 | 623 | 628 | 614 | 618 | 833,000 | 6,180 |
| 2006-09-19 | 635 | 649 | 632 | 633 | 954,000 | 6,330 |
| 2006-09-15 | 646 | 653 | 627 | 637 | 1,016,000 | 6,370 |
| 2006-09-14 | 653 | 665 | 647 | 647 | 880,000 | 6,470 |
| 2006-09-13 | 671 | 677 | 624 | 656 | 1,520,000 | 6,560 |
| 2006-09-12 | 696 | 700 | 661 | 661 | 1,202,000 | 6,610 |
| 2006-09-11 | 711 | 730 | 693 | 693 | 2,097,000 | 6,930 |
| 2006-09-08 | 695 | 712 | 690 | 704 | 1,084,000 | 7,040 |
| 2006-09-07 | 706 | 717 | 700 | 704 | 1,469,000 | 7,040 |
| 2006-09-06 | 708 | 711 | 706 | 708 | 703,000 | 7,080 |
| 2006-09-05 | 708 | 711 | 705 | 710 | 816,000 | 7,100 |
| 2006-09-04 | 703 | 714 | 701 | 708 | 1,279,000 | 7,080 |
| 2006-09-01 | 672 | 699 | 671 | 689 | 1,466,000 | 6,890 |
| 2006-08-31 | 671 | 673 | 662 | 671 | 1,274,000 | 6,710 |
| 2006-08-30 | 686 | 686 | 667 | 670 | 800,000 | 6,700 |
| 2006-08-29 | 685 | 692 | 683 | 686 | 396,000 | 6,860 |
| 2006-08-28 | 689 | 697 | 677 | 678 | 584,000 | 6,780 |
| 2006-08-25 | 686 | 702 | 682 | 689 | 718,000 | 6,890 |
| 2006-08-24 | 704 | 710 | 689 | 692 | 1,137,000 | 6,920 |
| 2006-08-23 | 700 | 715 | 696 | 711 | 1,908,000 | 7,110 |
| 2006-08-22 | 680 | 705 | 680 | 705 | 1,511,000 | 7,050 |
| 2006-08-21 | 697 | 697 | 678 | 682 | 1,063,000 | 6,820 |
| 2006-08-18 | 690 | 702 | 678 | 687 | 2,188,000 | 6,870 |
| 2006-08-17 | 658 | 690 | 655 | 681 | 3,239,000 | 6,810 |
| 2006-08-16 | 662 | 664 | 655 | 658 | 637,000 | 6,580 |
| 2006-08-15 | 664 | 667 | 653 | 655 | 665,000 | 6,550 |
| 2006-08-14 | 661 | 670 | 658 | 662 | 453,000 | 6,620 |
| 2006-08-11 | 655 | 675 | 655 | 665 | 646,000 | 6,650 |
| 2006-08-10 | 655 | 667 | 653 | 660 | 782,000 | 6,600 |
| 2006-08-09 | 653 | 664 | 649 | 664 | 542,000 | 6,640 |
| 2006-08-08 | 652 | 665 | 651 | 658 | 876,000 | 6,580 |
| 2006-08-07 | 660 | 674 | 652 | 652 | 905,000 | 6,520 |
| 2006-08-04 | 668 | 672 | 657 | 660 | 771,000 | 6,600 |
| 2006-08-03 | 658 | 677 | 658 | 671 | 2,461,000 | 6,710 |
| 2006-08-02 | 632 | 640 | 626 | 640 | 730,000 | 6,400 |
| 2006-08-01 | 629 | 648 | 625 | 637 | 831,000 | 6,370 |
| 2006-07-31 | 643 | 649 | 633 | 633 | 919,000 | 6,330 |
| 2006-07-28 | 599 | 637 | 594 | 621 | 1,456,000 | 6,210 |
| 2006-07-27 | 596 | 601 | 588 | 598 | 1,317,000 | 5,980 |
| 2006-07-26 | 603 | 607 | 592 | 596 | 1,723,000 | 5,960 |
| 2006-07-25 | 598 | 611 | 591 | 593 | 1,101,000 | 5,930 |
| 2006-07-24 | 608 | 609 | 576 | 588 | 1,608,000 | 5,880 |
| 2006-07-21 | 626 | 631 | 615 | 620 | 874,000 | 6,200 |
| 2006-07-20 | 645 | 646 | 626 | 638 | 875,000 | 6,380 |
| 2006-07-19 | 603 | 623 | 588 | 606 | 1,020,000 | 6,060 |
| 2006-07-18 | 643 | 644 | 601 | 604 | 1,237,000 | 6,040 |
| 2006-07-14 | 650 | 663 | 649 | 653 | 614,000 | 6,530 |
| 2006-07-13 | 670 | 680 | 660 | 666 | 781,000 | 6,660 |
| 2006-07-12 | 693 | 698 | 675 | 687 | 840,000 | 6,870 |
| 2006-07-11 | 703 | 703 | 688 | 694 | 684,000 | 6,940 |
| 2006-07-10 | 671 | 709 | 669 | 705 | 1,374,000 | 7,050 |
| 2006-07-07 | 692 | 692 | 681 | 681 | 957,000 | 6,810 |
| 2006-07-06 | 693 | 697 | 678 | 687 | 1,477,000 | 6,870 |
| 2006-07-05 | 681 | 713 | 681 | 699 | 1,365,000 | 6,990 |
| 2006-07-04 | 710 | 710 | 688 | 689 | 1,199,000 | 6,890 |
| 2006-07-03 | 703 | 714 | 697 | 698 | 1,960,000 | 6,980 |
| 2006-06-30 | 669 | 688 | 661 | 684 | 2,297,000 | 6,840 |
| 2006-06-29 | 658 | 658 | 645 | 649 | 832,000 | 6,490 |
| 2006-06-28 | 648 | 656 | 641 | 646 | 961,000 | 6,460 |
| 2006-06-27 | 653 | 663 | 653 | 658 | 923,000 | 6,580 |
| 2006-06-26 | 652 | 653 | 641 | 648 | 1,153,000 | 6,480 |
| 2006-06-23 | 624 | 652 | 622 | 652 | 1,759,000 | 6,520 |
| 2006-06-22 | 620 | 643 | 618 | 642 | 1,923,000 | 6,420 |
| 2006-06-21 | 620 | 623 | 605 | 610 | 1,009,000 | 6,100 |
| 2006-06-20 | 620 | 630 | 612 | 616 | 1,083,000 | 6,160 |
| 2006-06-19 | 647 | 647 | 616 | 625 | 3,109,000 | 6,250 |
| 2006-06-16 | 636 | 664 | 628 | 657 | 3,982,000 | 6,570 |
| 2006-06-15 | 590 | 603 | 581 | 586 | 2,307,000 | 5,860 |
| 2006-06-14 | 545 | 586 | 545 | 583 | 2,321,000 | 5,830 |
| 2006-06-13 | 596 | 600 | 565 | 565 | 3,234,000 | 5,650 |
| 2006-06-12 | 595 | 615 | 590 | 605 | 2,122,000 | 6,050 |
| 2006-06-09 | 609 | 632 | 577 | 612 | 5,004,000 | 6,120 |
| 2006-06-08 | 611 | 618 | 591 | 595 | 4,953,000 | 5,950 |
| 2006-06-07 | 663 | 669 | 627 | 631 | 3,395,000 | 6,310 |
| 2006-06-06 | 692 | 700 | 671 | 673 | 3,543,000 | 6,730 |
| 2006-06-05 | 695 | 735 | 694 | 732 | 4,534,000 | 7,320 |
| 2006-06-02 | 691 | 692 | 661 | 685 | 2,026,000 | 6,850 |
| 2006-06-01 | 690 | 705 | 670 | 671 | 3,290,000 | 6,710 |
| 2006-05-31 | 660 | 686 | 653 | 672 | 1,539,000 | 6,720 |
| 2006-05-30 | 675 | 680 | 664 | 669 | 762,000 | 6,690 |
| 2006-05-29 | 683 | 700 | 673 | 682 | 2,449,000 | 6,820 |
| 2006-05-26 | 658 | 673 | 652 | 673 | 1,300,000 | 6,730 |
| 2006-05-25 | 683 | 690 | 643 | 653 | 2,037,000 | 6,530 |
| 2006-05-24 | 659 | 674 | 639 | 663 | 2,407,000 | 6,630 |
| 2006-05-23 | 663 | 672 | 650 | 650 | 1,528,000 | 6,500 |
| 2006-05-22 | 686 | 698 | 671 | 674 | 1,420,000 | 6,740 |
| 2006-05-19 | 680 | 686 | 668 | 684 | 2,231,000 | 6,840 |
| 2006-05-18 | 673 | 693 | 662 | 690 | 2,453,000 | 6,900 |
| 2006-05-17 | 668 | 703 | 668 | 703 | 2,394,000 | 7,030 |
| 2006-05-16 | 699 | 705 | 663 | 668 | 1,920,000 | 6,680 |
| 2006-05-15 | 699 | 709 | 685 | 697 | 1,901,000 | 6,970 |
| 2006-05-12 | 688 | 724 | 681 | 719 | 2,410,000 | 7,190 |
| 2006-05-11 | 696 | 707 | 691 | 693 | 2,870,000 | 6,930 |
| 2006-05-10 | 749 | 751 | 703 | 713 | 3,384,000 | 7,130 |
| 2006-05-09 | 777 | 781 | 759 | 761 | 1,352,000 | 7,610 |
| 2006-05-08 | 776 | 780 | 763 | 780 | 1,286,000 | 7,800 |
| 2006-05-02 | 766 | 777 | 766 | 768 | 542,000 | 7,680 |
| 2006-05-01 | 761 | 768 | 758 | 765 | 417,000 | 7,650 |
| 2006-04-28 | 766 | 769 | 760 | 766 | 927,000 | 7,660 |
| 2006-04-27 | 777 | 780 | 771 | 773 | 953,000 | 7,730 |
| 2006-04-26 | 776 | 786 | 772 | 775 | 1,026,000 | 7,750 |
| 2006-04-25 | 770 | 798 | 765 | 784 | 1,572,000 | 7,840 |
| 2006-04-24 | 770 | 779 | 759 | 762 | 978,000 | 7,620 |
| 2006-04-21 | 803 | 803 | 780 | 782 | 1,663,000 | 7,820 |
| 2006-04-20 | 804 | 809 | 791 | 806 | 2,372,000 | 8,060 |
| 2006-04-19 | 773 | 809 | 766 | 804 | 3,535,000 | 8,040 |
| 2006-04-18 | 730 | 756 | 727 | 753 | 1,201,000 | 7,530 |
| 2006-04-17 | 761 | 762 | 740 | 740 | 864,000 | 7,400 |
| 2006-04-14 | 776 | 776 | 763 | 763 | 693,000 | 7,630 |
| 2006-04-13 | 780 | 783 | 768 | 773 | 808,000 | 7,730 |
| 2006-04-12 | 780 | 788 | 771 | 778 | 1,175,000 | 7,780 |
| 2006-04-11 | 789 | 791 | 777 | 780 | 1,034,000 | 7,800 |
| 2006-04-10 | 785 | 799 | 780 | 785 | 2,651,000 | 7,850 |
| 2006-04-07 | 796 | 809 | 792 | 801 | 960,000 | 8,010 |
| 2006-04-06 | 805 | 815 | 791 | 797 | 1,557,000 | 7,970 |
| 2006-04-05 | 841 | 841 | 800 | 803 | 1,587,000 | 8,030 |
| 2006-04-04 | 826 | 845 | 821 | 823 | 1,920,000 | 8,230 |
| 2006-04-03 | 814 | 826 | 805 | 824 | 2,003,000 | 8,240 |
| 2006-03-31 | 815 | 822 | 808 | 809 | 1,311,000 | 8,090 |
| 2006-03-30 | 808 | 817 | 801 | 807 | 1,544,000 | 8,070 |
| 2006-03-29 | 802 | 812 | 798 | 805 | 852,000 | 8,050 |
| 2006-03-28 | 792 | 809 | 792 | 809 | 847,000 | 8,090 |
| 2006-03-27 | 803 | 815 | 790 | 800 | 865,000 | 8,000 |
| 2006-03-24 | 805 | 819 | 795 | 803 | 1,006,000 | 8,030 |
| 2006-03-23 | 824 | 835 | 799 | 811 | 2,162,000 | 8,110 |
| 2006-03-22 | 775 | 822 | 773 | 819 | 4,191,000 | 8,190 |
| 2006-03-20 | 770 | 775 | 761 | 772 | 1,010,000 | 7,720 |
| 2006-03-17 | 753 | 768 | 753 | 765 | 1,431,000 | 7,650 |
| 2006-03-16 | 788 | 788 | 748 | 752 | 2,756,000 | 7,520 |
| 2006-03-15 | 799 | 807 | 790 | 793 | 1,213,000 | 7,930 |
| 2006-03-14 | 800 | 803 | 789 | 794 | 2,641,000 | 7,940 |
| 2006-03-13 | 769 | 802 | 763 | 800 | 2,866,000 | 8,000 |
| 2006-03-10 | 737 | 760 | 731 | 749 | 1,485,000 | 7,490 |
| 2006-03-09 | 723 | 749 | 723 | 736 | 1,045,000 | 7,360 |
| 2006-03-08 | 728 | 736 | 721 | 723 | 743,000 | 7,230 |
| 2006-03-07 | 744 | 750 | 730 | 735 | 660,000 | 7,350 |
| 2006-03-06 | 735 | 750 | 721 | 745 | 1,593,000 | 7,450 |
| 2006-03-03 | 738 | 766 | 734 | 745 | 2,142,000 | 7,450 |
| 2006-03-02 | 785 | 790 | 735 | 739 | 1,598,000 | 7,390 |
| 2006-03-01 | 760 | 800 | 758 | 772 | 2,386,000 | 7,720 |
| 2006-02-28 | 830 | 831 | 784 | 790 | 2,226,000 | 7,900 |
| 2006-02-27 | 844 | 844 | 815 | 825 | 1,844,000 | 8,250 |
| 2006-02-24 | 771 | 828 | 771 | 824 | 2,525,000 | 8,240 |
| 2006-02-23 | 790 | 798 | 766 | 767 | 1,868,000 | 7,670 |
| 2006-02-22 | 731 | 778 | 723 | 765 | 1,895,000 | 7,650 |
| 2006-02-21 | 685 | 718 | 685 | 718 | 1,746,000 | 7,180 |
| 2006-02-20 | 711 | 718 | 673 | 675 | 2,120,000 | 6,750 |
| 2006-02-17 | 735 | 759 | 710 | 714 | 1,710,000 | 7,140 |
| 2006-02-16 | 752 | 756 | 733 | 743 | 1,915,000 | 7,430 |
| 2006-02-15 | 800 | 806 | 757 | 762 | 1,873,000 | 7,620 |
| 2006-02-14 | 752 | 807 | 726 | 787 | 3,518,000 | 7,870 |
| 2006-02-13 | 801 | 801 | 761 | 762 | 1,503,000 | 7,620 |
| 2006-02-10 | 819 | 837 | 773 | 804 | 2,465,000 | 8,040 |
| 2006-02-09 | 861 | 864 | 812 | 816 | 1,691,000 | 8,160 |
| 2006-02-08 | 873 | 875 | 840 | 841 | 2,131,000 | 8,410 |
| 2006-02-07 | 871 | 904 | 870 | 883 | 3,049,000 | 8,830 |
| 2006-02-06 | 870 | 873 | 856 | 866 | 1,539,000 | 8,660 |
| 2006-02-03 | 850 | 874 | 840 | 870 | 1,884,000 | 8,700 |
| 2006-02-02 | 874 | 885 | 840 | 861 | 2,606,000 | 8,610 |
| 2006-02-01 | 824 | 882 | 820 | 865 | 5,597,000 | 8,650 |
| 2006-01-31 | 813 | 831 | 809 | 819 | 4,826,000 | 8,190 |
| 2006-01-30 | 811 | 855 | 809 | 855 | 6,411,000 | 8,550 |
| 2006-01-27 | 790 | 803 | 775 | 798 | 6,431,000 | 7,980 |
| 2006-01-26 | 737 | 773 | 735 | 770 | 10,571,000 | 7,700 |
| 2006-01-25 | 688 | 726 | 685 | 720 | 11,416,000 | 7,200 |
| 2006-01-24 | 645 | 664 | 645 | 658 | 3,410,000 | 6,580 |
| 2006-01-23 | 609 | 635 | 604 | 611 | 2,138,000 | 6,110 |
| 2006-01-20 | 640 | 651 | 639 | 649 | 1,465,000 | 6,490 |
| 2006-01-19 | 605 | 642 | 600 | 636 | 2,324,000 | 6,360 |
| 2006-01-18 | 634 | 634 | 575 | 615 | 2,519,000 | 6,150 |
| 2006-01-17 | 642 | 664 | 639 | 640 | 1,893,000 | 6,400 |
| 2006-01-16 | 658 | 660 | 649 | 658 | 1,558,000 | 6,580 |
| 2006-01-13 | 670 | 674 | 665 | 667 | 886,000 | 6,670 |
| 2006-01-12 | 674 | 679 | 672 | 678 | 1,389,000 | 6,780 |
| 2006-01-11 | 657 | 671 | 655 | 670 | 1,663,000 | 6,700 |
| 2006-01-10 | 670 | 673 | 660 | 661 | 2,902,000 | 6,610 |
| 2006-01-06 | 678 | 682 | 672 | 672 | 1,255,000 | 6,720 |
| 2006-01-05 | 695 | 695 | 682 | 683 | 1,425,000 | 6,830 |
| 2006-01-04 | 688 | 689 | 681 | 688 | 1,030,000 | 6,880 |
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