5410 合同製鐵(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 293 | 295 | 292 | 292 | 449,000 | 2,920 |
| 2007-12-27 | 301 | 302 | 292 | 293 | 1,643,000 | 2,930 |
| 2007-12-26 | 300 | 306 | 294 | 306 | 919,000 | 3,060 |
| 2007-12-25 | 306 | 307 | 295 | 301 | 1,416,000 | 3,010 |
| 2007-12-21 | 285 | 299 | 284 | 299 | 1,813,000 | 2,990 |
| 2007-12-20 | 286 | 292 | 282 | 290 | 3,269,000 | 2,900 |
| 2007-12-19 | 312 | 314 | 293 | 296 | 1,154,000 | 2,960 |
| 2007-12-18 | 311 | 319 | 302 | 307 | 1,605,000 | 3,070 |
| 2007-12-17 | 324 | 327 | 311 | 311 | 1,209,000 | 3,110 |
| 2007-12-14 | 340 | 344 | 324 | 326 | 1,388,000 | 3,260 |
| 2007-12-13 | 355 | 357 | 339 | 340 | 1,318,000 | 3,400 |
| 2007-12-12 | 346 | 361 | 343 | 360 | 873,000 | 3,600 |
| 2007-12-11 | 348 | 355 | 347 | 354 | 996,000 | 3,540 |
| 2007-12-10 | 349 | 350 | 341 | 347 | 684,000 | 3,470 |
| 2007-12-07 | 339 | 350 | 333 | 348 | 1,697,000 | 3,480 |
| 2007-12-06 | 337 | 339 | 324 | 332 | 1,129,000 | 3,320 |
| 2007-12-05 | 333 | 338 | 326 | 332 | 1,836,000 | 3,320 |
| 2007-12-04 | 340 | 340 | 326 | 330 | 2,211,000 | 3,300 |
| 2007-12-03 | 333 | 339 | 326 | 337 | 1,801,000 | 3,370 |
| 2007-11-30 | 319 | 330 | 319 | 323 | 1,783,000 | 3,230 |
| 2007-11-29 | 318 | 321 | 313 | 316 | 1,286,000 | 3,160 |
| 2007-11-28 | 313 | 325 | 305 | 308 | 2,351,000 | 3,080 |
| 2007-11-27 | 300 | 312 | 297 | 303 | 1,322,000 | 3,030 |
| 2007-11-26 | 305 | 314 | 300 | 307 | 1,257,000 | 3,070 |
| 2007-11-22 | 300 | 304 | 296 | 300 | 1,637,000 | 3,000 |
| 2007-11-21 | 303 | 316 | 302 | 305 | 1,273,000 | 3,050 |
| 2007-11-20 | 291 | 316 | 291 | 313 | 2,148,000 | 3,130 |
| 2007-11-19 | 328 | 335 | 312 | 316 | 1,147,000 | 3,160 |
| 2007-11-16 | 342 | 342 | 329 | 333 | 738,000 | 3,330 |
| 2007-11-15 | 343 | 357 | 340 | 346 | 936,000 | 3,460 |
| 2007-11-14 | 342 | 348 | 341 | 348 | 876,000 | 3,480 |
| 2007-11-13 | 332 | 342 | 327 | 333 | 1,886,000 | 3,330 |
| 2007-11-12 | 360 | 361 | 325 | 340 | 1,762,000 | 3,400 |
| 2007-11-09 | 370 | 378 | 365 | 365 | 1,428,000 | 3,650 |
| 2007-11-08 | 364 | 369 | 360 | 365 | 1,495,000 | 3,650 |
| 2007-11-07 | 380 | 385 | 371 | 374 | 1,313,000 | 3,740 |
| 2007-11-06 | 370 | 385 | 370 | 379 | 1,123,000 | 3,790 |
| 2007-11-05 | 381 | 385 | 367 | 370 | 1,386,000 | 3,700 |
| 2007-11-02 | 370 | 389 | 370 | 380 | 1,927,000 | 3,800 |
| 2007-11-01 | 393 | 396 | 374 | 384 | 2,425,000 | 3,840 |
| 2007-10-31 | 417 | 419 | 393 | 396 | 3,487,000 | 3,960 |
| 2007-10-30 | 414 | 428 | 404 | 426 | 2,641,000 | 4,260 |
| 2007-10-29 | 406 | 417 | 401 | 404 | 1,188,000 | 4,040 |
| 2007-10-26 | 396 | 414 | 394 | 411 | 2,116,000 | 4,110 |
| 2007-10-25 | 395 | 400 | 388 | 395 | 1,521,000 | 3,950 |
| 2007-10-24 | 394 | 402 | 388 | 392 | 1,888,000 | 3,920 |
| 2007-10-23 | 389 | 398 | 389 | 393 | 1,103,000 | 3,930 |
| 2007-10-22 | 390 | 394 | 385 | 387 | 893,000 | 3,870 |
| 2007-10-19 | 400 | 403 | 394 | 398 | 946,000 | 3,980 |
| 2007-10-18 | 401 | 414 | 397 | 402 | 1,565,000 | 4,020 |
| 2007-10-17 | 420 | 420 | 399 | 404 | 2,092,000 | 4,040 |
| 2007-10-16 | 439 | 441 | 425 | 426 | 972,000 | 4,260 |
| 2007-10-15 | 443 | 448 | 436 | 444 | 893,000 | 4,440 |
| 2007-10-12 | 443 | 445 | 436 | 442 | 945,000 | 4,420 |
| 2007-10-11 | 429 | 442 | 426 | 440 | 1,789,000 | 4,400 |
| 2007-10-10 | 420 | 435 | 419 | 434 | 2,983,000 | 4,340 |
| 2007-10-09 | 426 | 432 | 421 | 421 | 1,417,000 | 4,210 |
| 2007-10-05 | 429 | 434 | 427 | 431 | 1,540,000 | 4,310 |
| 2007-10-04 | 433 | 440 | 425 | 428 | 1,408,000 | 4,280 |
| 2007-10-03 | 433 | 448 | 432 | 438 | 1,390,000 | 4,380 |
| 2007-10-02 | 442 | 448 | 440 | 443 | 991,000 | 4,430 |
| 2007-10-01 | 437 | 448 | 432 | 436 | 787,000 | 4,360 |
| 2007-09-28 | 449 | 457 | 438 | 442 | 1,740,000 | 4,420 |
| 2007-09-27 | 427 | 443 | 421 | 439 | 1,737,000 | 4,390 |
| 2007-09-26 | 403 | 412 | 399 | 412 | 846,000 | 4,120 |
| 2007-09-25 | 404 | 411 | 393 | 408 | 932,000 | 4,080 |
| 2007-09-21 | 394 | 406 | 393 | 406 | 1,076,000 | 4,060 |
| 2007-09-20 | 393 | 404 | 391 | 399 | 1,118,000 | 3,990 |
| 2007-09-19 | 388 | 392 | 386 | 392 | 818,000 | 3,920 |
| 2007-09-18 | 388 | 388 | 375 | 376 | 750,000 | 3,760 |
| 2007-09-14 | 390 | 391 | 384 | 389 | 810,000 | 3,890 |
| 2007-09-13 | 394 | 396 | 383 | 383 | 757,000 | 3,830 |
| 2007-09-12 | 404 | 405 | 388 | 391 | 691,000 | 3,910 |
| 2007-09-11 | 393 | 405 | 384 | 401 | 1,126,000 | 4,010 |
| 2007-09-10 | 395 | 396 | 388 | 390 | 888,000 | 3,900 |
| 2007-09-07 | 409 | 414 | 402 | 407 | 1,318,000 | 4,070 |
| 2007-09-06 | 416 | 424 | 408 | 419 | 1,536,000 | 4,190 |
| 2007-09-05 | 439 | 441 | 423 | 426 | 1,081,000 | 4,260 |
| 2007-09-04 | 440 | 444 | 434 | 436 | 960,000 | 4,360 |
| 2007-09-03 | 447 | 456 | 438 | 442 | 1,214,000 | 4,420 |
| 2007-08-31 | 426 | 444 | 421 | 442 | 1,311,000 | 4,420 |
| 2007-08-30 | 437 | 442 | 415 | 418 | 1,851,000 | 4,180 |
| 2007-08-29 | 422 | 435 | 421 | 433 | 1,411,000 | 4,330 |
| 2007-08-28 | 437 | 446 | 433 | 442 | 958,000 | 4,420 |
| 2007-08-27 | 448 | 458 | 445 | 449 | 1,360,000 | 4,490 |
| 2007-08-24 | 435 | 449 | 425 | 443 | 1,691,000 | 4,430 |
| 2007-08-23 | 419 | 441 | 419 | 438 | 2,003,000 | 4,380 |
| 2007-08-22 | 400 | 417 | 387 | 410 | 2,149,000 | 4,100 |
| 2007-08-21 | 401 | 406 | 393 | 399 | 2,930,000 | 3,990 |
| 2007-08-20 | 408 | 410 | 396 | 401 | 1,993,000 | 4,010 |
| 2007-08-17 | 424 | 428 | 365 | 373 | 3,626,000 | 3,730 |
| 2007-08-16 | 437 | 443 | 417 | 434 | 1,401,000 | 4,340 |
| 2007-08-15 | 463 | 463 | 446 | 447 | 1,310,000 | 4,470 |
| 2007-08-14 | 453 | 460 | 443 | 458 | 1,369,000 | 4,580 |
| 2007-08-13 | 439 | 467 | 439 | 452 | 3,024,000 | 4,520 |
| 2007-08-10 | 454 | 467 | 413 | 419 | 3,524,000 | 4,190 |
| 2007-08-09 | 470 | 489 | 443 | 458 | 5,302,000 | 4,580 |
| 2007-08-08 | 485 | 489 | 455 | 466 | 2,239,000 | 4,660 |
| 2007-08-07 | 490 | 497 | 480 | 485 | 1,376,000 | 4,850 |
| 2007-08-06 | 475 | 489 | 473 | 487 | 1,341,000 | 4,870 |
| 2007-08-03 | 480 | 500 | 480 | 489 | 1,833,000 | 4,890 |
| 2007-08-02 | 486 | 496 | 458 | 477 | 2,844,000 | 4,770 |
| 2007-08-01 | 503 | 513 | 491 | 491 | 1,343,000 | 4,910 |
| 2007-07-31 | 520 | 522 | 500 | 506 | 1,443,000 | 5,060 |
| 2007-07-30 | 493 | 520 | 490 | 520 | 2,288,000 | 5,200 |
| 2007-07-27 | 520 | 525 | 506 | 510 | 2,523,000 | 5,100 |
| 2007-07-26 | 548 | 548 | 536 | 538 | 1,869,000 | 5,380 |
| 2007-07-25 | 544 | 555 | 541 | 549 | 1,345,000 | 5,490 |
| 2007-07-24 | 547 | 550 | 536 | 548 | 1,338,000 | 5,480 |
| 2007-07-23 | 547 | 553 | 538 | 545 | 1,958,000 | 5,450 |
| 2007-07-20 | 559 | 563 | 547 | 550 | 3,439,000 | 5,500 |
| 2007-07-19 | 555 | 558 | 546 | 554 | 1,710,000 | 5,540 |
| 2007-07-18 | 555 | 558 | 548 | 552 | 1,105,000 | 5,520 |
| 2007-07-17 | 553 | 561 | 553 | 558 | 857,000 | 5,580 |
| 2007-07-13 | 557 | 561 | 550 | 553 | 1,641,000 | 5,530 |
| 2007-07-12 | 564 | 565 | 551 | 555 | 1,850,000 | 5,550 |
| 2007-07-11 | 575 | 577 | 561 | 565 | 1,336,000 | 5,650 |
| 2007-07-10 | 590 | 593 | 579 | 582 | 1,204,000 | 5,820 |
| 2007-07-09 | 584 | 594 | 580 | 592 | 1,360,000 | 5,920 |
| 2007-07-06 | 582 | 583 | 577 | 579 | 501,000 | 5,790 |
| 2007-07-05 | 582 | 585 | 574 | 581 | 1,250,000 | 5,810 |
| 2007-07-04 | 582 | 589 | 580 | 581 | 663,000 | 5,810 |
| 2007-07-03 | 590 | 592 | 580 | 586 | 1,091,000 | 5,860 |
| 2007-07-02 | 584 | 596 | 581 | 589 | 1,582,000 | 5,890 |
| 2007-06-29 | 578 | 586 | 575 | 582 | 1,339,000 | 5,820 |
| 2007-06-28 | 574 | 578 | 569 | 577 | 883,000 | 5,770 |
| 2007-06-27 | 570 | 574 | 564 | 570 | 1,125,000 | 5,700 |
| 2007-06-26 | 572 | 578 | 569 | 576 | 1,026,000 | 5,760 |
| 2007-06-25 | 575 | 588 | 571 | 572 | 1,797,000 | 5,720 |
| 2007-06-22 | 580 | 582 | 575 | 581 | 907,000 | 5,810 |
| 2007-06-21 | 570 | 582 | 570 | 579 | 1,533,000 | 5,790 |
| 2007-06-20 | 578 | 578 | 569 | 573 | 2,007,000 | 5,730 |
| 2007-06-19 | 563 | 571 | 560 | 561 | 1,346,000 | 5,610 |
| 2007-06-18 | 570 | 571 | 559 | 564 | 1,601,000 | 5,640 |
| 2007-06-15 | 572 | 575 | 565 | 569 | 2,509,000 | 5,690 |
| 2007-06-14 | 610 | 626 | 563 | 564 | 15,268,000 | 5,640 |
| 2007-06-13 | 548 | 559 | 546 | 550 | 1,383,000 | 5,500 |
| 2007-06-12 | 568 | 570 | 557 | 558 | 1,491,000 | 5,580 |
| 2007-06-11 | 575 | 580 | 565 | 567 | 1,698,000 | 5,670 |
| 2007-06-08 | 568 | 574 | 562 | 565 | 873,000 | 5,650 |
| 2007-06-07 | 565 | 580 | 562 | 570 | 915,000 | 5,700 |
| 2007-06-06 | 562 | 576 | 557 | 568 | 1,534,000 | 5,680 |
| 2007-06-05 | 573 | 573 | 558 | 565 | 1,199,000 | 5,650 |
| 2007-06-04 | 578 | 580 | 566 | 571 | 1,544,000 | 5,710 |
| 2007-06-01 | 561 | 569 | 557 | 565 | 1,211,000 | 5,650 |
| 2007-05-31 | 557 | 563 | 551 | 558 | 1,459,000 | 5,580 |
| 2007-05-30 | 550 | 568 | 547 | 551 | 2,732,000 | 5,510 |
| 2007-05-29 | 538 | 549 | 535 | 541 | 1,054,000 | 5,410 |
| 2007-05-28 | 534 | 544 | 532 | 535 | 1,460,000 | 5,350 |
| 2007-05-25 | 538 | 539 | 531 | 532 | 1,269,000 | 5,320 |
| 2007-05-24 | 545 | 553 | 543 | 550 | 1,043,000 | 5,500 |
| 2007-05-23 | 561 | 566 | 547 | 547 | 2,045,000 | 5,470 |
| 2007-05-22 | 574 | 574 | 556 | 562 | 2,268,000 | 5,620 |
| 2007-05-21 | 549 | 565 | 541 | 554 | 2,265,000 | 5,540 |
| 2007-05-18 | 563 | 566 | 542 | 550 | 2,784,000 | 5,500 |
| 2007-05-17 | 562 | 577 | 559 | 567 | 1,867,000 | 5,670 |
| 2007-05-16 | 555 | 567 | 546 | 557 | 1,396,000 | 5,570 |
| 2007-05-15 | 566 | 572 | 552 | 555 | 1,563,000 | 5,550 |
| 2007-05-14 | 585 | 587 | 564 | 564 | 2,280,000 | 5,640 |
| 2007-05-11 | 590 | 592 | 573 | 577 | 2,391,000 | 5,770 |
| 2007-05-10 | 619 | 619 | 593 | 595 | 2,085,000 | 5,950 |
| 2007-05-09 | 600 | 619 | 595 | 616 | 2,067,000 | 6,160 |
| 2007-05-08 | 590 | 601 | 587 | 590 | 1,702,000 | 5,900 |
| 2007-05-07 | 593 | 598 | 584 | 587 | 2,015,000 | 5,870 |
| 2007-05-02 | 577 | 589 | 573 | 585 | 2,217,000 | 5,850 |
| 2007-05-01 | 570 | 583 | 559 | 576 | 4,228,000 | 5,760 |
| 2007-04-27 | 616 | 624 | 593 | 600 | 2,152,000 | 6,000 |
| 2007-04-26 | 603 | 627 | 600 | 622 | 1,216,000 | 6,220 |
| 2007-04-25 | 598 | 604 | 596 | 602 | 887,000 | 6,020 |
| 2007-04-24 | 601 | 608 | 595 | 602 | 1,840,000 | 6,020 |
| 2007-04-23 | 620 | 622 | 607 | 610 | 1,699,000 | 6,100 |
| 2007-04-20 | 624 | 626 | 618 | 620 | 1,197,000 | 6,200 |
| 2007-04-19 | 634 | 643 | 618 | 623 | 1,484,000 | 6,230 |
| 2007-04-18 | 623 | 641 | 623 | 639 | 1,236,000 | 6,390 |
| 2007-04-17 | 631 | 638 | 624 | 627 | 1,120,000 | 6,270 |
| 2007-04-16 | 634 | 634 | 620 | 628 | 1,330,000 | 6,280 |
| 2007-04-13 | 644 | 646 | 627 | 629 | 1,203,000 | 6,290 |
| 2007-04-12 | 635 | 649 | 634 | 639 | 1,755,000 | 6,390 |
| 2007-04-11 | 640 | 645 | 633 | 637 | 994,000 | 6,370 |
| 2007-04-10 | 626 | 650 | 620 | 644 | 2,063,000 | 6,440 |
| 2007-04-09 | 628 | 631 | 615 | 623 | 1,571,000 | 6,230 |
| 2007-04-06 | 626 | 638 | 622 | 626 | 1,385,000 | 6,260 |
| 2007-04-05 | 637 | 643 | 627 | 632 | 1,455,000 | 6,320 |
| 2007-04-04 | 647 | 648 | 634 | 642 | 1,559,000 | 6,420 |
| 2007-04-03 | 636 | 648 | 627 | 637 | 2,376,000 | 6,370 |
| 2007-04-02 | 658 | 658 | 622 | 626 | 2,712,000 | 6,260 |
| 2007-03-30 | 642 | 643 | 624 | 630 | 1,862,000 | 6,300 |
| 2007-03-29 | 627 | 645 | 619 | 637 | 2,809,000 | 6,370 |
| 2007-03-28 | 662 | 662 | 639 | 641 | 1,649,000 | 6,410 |
| 2007-03-27 | 658 | 672 | 656 | 661 | 1,159,000 | 6,610 |
| 2007-03-26 | 667 | 671 | 658 | 661 | 1,033,000 | 6,610 |
| 2007-03-23 | 675 | 678 | 660 | 665 | 1,633,000 | 6,650 |
| 2007-03-22 | 663 | 677 | 661 | 676 | 1,880,000 | 6,760 |
| 2007-03-20 | 662 | 662 | 647 | 653 | 1,341,000 | 6,530 |
| 2007-03-19 | 648 | 658 | 646 | 652 | 1,071,000 | 6,520 |
| 2007-03-16 | 672 | 673 | 646 | 652 | 1,664,000 | 6,520 |
| 2007-03-15 | 660 | 679 | 655 | 673 | 1,503,000 | 6,730 |
| 2007-03-14 | 642 | 658 | 640 | 649 | 2,043,000 | 6,490 |
| 2007-03-13 | 675 | 684 | 663 | 663 | 1,440,000 | 6,630 |
| 2007-03-12 | 686 | 690 | 666 | 682 | 1,783,000 | 6,820 |
| 2007-03-09 | 685 | 694 | 676 | 682 | 1,878,000 | 6,820 |
| 2007-03-08 | 666 | 685 | 657 | 681 | 2,168,000 | 6,810 |
| 2007-03-07 | 698 | 698 | 658 | 665 | 2,476,000 | 6,650 |
| 2007-03-06 | 628 | 672 | 627 | 668 | 2,945,000 | 6,680 |
| 2007-03-05 | 673 | 673 | 615 | 622 | 2,958,000 | 6,220 |
| 2007-03-02 | 664 | 689 | 654 | 683 | 2,163,000 | 6,830 |
| 2007-03-01 | 687 | 698 | 654 | 673 | 3,654,000 | 6,730 |
| 2007-02-28 | 640 | 685 | 640 | 677 | 3,943,000 | 6,770 |
| 2007-02-27 | 734 | 738 | 703 | 710 | 3,114,000 | 7,100 |
| 2007-02-26 | 724 | 738 | 718 | 734 | 3,179,000 | 7,340 |
| 2007-02-23 | 707 | 714 | 694 | 714 | 2,411,000 | 7,140 |
| 2007-02-22 | 715 | 720 | 691 | 714 | 7,044,000 | 7,140 |
| 2007-02-21 | 658 | 675 | 655 | 675 | 4,628,000 | 6,750 |
| 2007-02-20 | 635 | 654 | 630 | 653 | 2,954,000 | 6,530 |
| 2007-02-19 | 625 | 638 | 623 | 632 | 1,676,000 | 6,320 |
| 2007-02-16 | 612 | 625 | 611 | 622 | 1,693,000 | 6,220 |
| 2007-02-15 | 619 | 622 | 605 | 618 | 1,844,000 | 6,180 |
| 2007-02-14 | 624 | 629 | 611 | 616 | 1,521,000 | 6,160 |
| 2007-02-13 | 607 | 628 | 606 | 620 | 1,627,000 | 6,200 |
| 2007-02-09 | 602 | 614 | 602 | 605 | 1,611,000 | 6,050 |
| 2007-02-08 | 623 | 623 | 607 | 612 | 1,505,000 | 6,120 |
| 2007-02-07 | 624 | 629 | 618 | 622 | 1,662,000 | 6,220 |
| 2007-02-06 | 620 | 628 | 618 | 627 | 1,468,000 | 6,270 |
| 2007-02-05 | 622 | 633 | 618 | 621 | 2,208,000 | 6,210 |
| 2007-02-02 | 630 | 635 | 622 | 627 | 1,708,000 | 6,270 |
| 2007-02-01 | 621 | 635 | 612 | 634 | 2,132,000 | 6,340 |
| 2007-01-31 | 625 | 630 | 621 | 625 | 1,906,000 | 6,250 |
| 2007-01-30 | 621 | 640 | 620 | 627 | 6,141,000 | 6,270 |
| 2007-01-29 | 612 | 615 | 604 | 611 | 1,984,000 | 6,110 |
| 2007-01-26 | 600 | 609 | 594 | 606 | 1,790,000 | 6,060 |
| 2007-01-25 | 623 | 623 | 605 | 607 | 1,792,000 | 6,070 |
| 2007-01-24 | 626 | 627 | 615 | 617 | 3,177,000 | 6,170 |
| 2007-01-23 | 604 | 618 | 596 | 616 | 3,949,000 | 6,160 |
| 2007-01-22 | 593 | 600 | 591 | 599 | 2,519,000 | 5,990 |
| 2007-01-19 | 603 | 605 | 589 | 591 | 3,537,000 | 5,910 |
| 2007-01-18 | 606 | 613 | 606 | 609 | 1,387,000 | 6,090 |
| 2007-01-17 | 609 | 615 | 601 | 610 | 2,383,000 | 6,100 |
| 2007-01-16 | 615 | 623 | 610 | 612 | 1,441,000 | 6,120 |
| 2007-01-15 | 607 | 617 | 600 | 615 | 1,635,000 | 6,150 |
| 2007-01-12 | 616 | 619 | 601 | 606 | 2,110,000 | 6,060 |
| 2007-01-11 | 611 | 621 | 606 | 611 | 2,078,000 | 6,110 |
| 2007-01-10 | 630 | 632 | 610 | 611 | 1,882,000 | 6,110 |
| 2007-01-09 | 623 | 641 | 622 | 637 | 2,116,000 | 6,370 |
| 2007-01-05 | 650 | 652 | 615 | 620 | 3,988,000 | 6,200 |
| 2007-01-04 | 673 | 673 | 659 | 659 | 706,000 | 6,590 |
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