5410 合同製鐵(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 245 | 248 | 241 | 248 | 229,000 | 2,480 |
| 2008-12-29 | 249 | 253 | 244 | 245 | 495,000 | 2,450 |
| 2008-12-26 | 255 | 255 | 244 | 249 | 544,000 | 2,490 |
| 2008-12-25 | 251 | 257 | 247 | 257 | 556,000 | 2,570 |
| 2008-12-24 | 252 | 256 | 245 | 246 | 1,091,000 | 2,460 |
| 2008-12-22 | 256 | 264 | 254 | 262 | 797,000 | 2,620 |
| 2008-12-19 | 257 | 257 | 250 | 254 | 743,000 | 2,540 |
| 2008-12-18 | 250 | 263 | 246 | 255 | 1,264,000 | 2,550 |
| 2008-12-17 | 264 | 270 | 240 | 251 | 1,519,000 | 2,510 |
| 2008-12-16 | 250 | 262 | 247 | 259 | 2,526,000 | 2,590 |
| 2008-12-15 | 246 | 250 | 245 | 248 | 957,000 | 2,480 |
| 2008-12-12 | 243 | 250 | 234 | 236 | 1,088,000 | 2,360 |
| 2008-12-11 | 253 | 255 | 242 | 248 | 859,000 | 2,480 |
| 2008-12-10 | 240 | 258 | 237 | 257 | 1,229,000 | 2,570 |
| 2008-12-09 | 238 | 243 | 231 | 235 | 972,000 | 2,350 |
| 2008-12-08 | 239 | 244 | 227 | 233 | 1,782,000 | 2,330 |
| 2008-12-05 | 253 | 255 | 239 | 243 | 895,000 | 2,430 |
| 2008-12-04 | 250 | 259 | 245 | 250 | 500,000 | 2,500 |
| 2008-12-03 | 250 | 254 | 240 | 253 | 1,980,000 | 2,530 |
| 2008-12-02 | 249 | 259 | 246 | 252 | 1,685,000 | 2,520 |
| 2008-12-01 | 258 | 265 | 255 | 261 | 1,427,000 | 2,610 |
| 2008-11-28 | 250 | 258 | 246 | 255 | 1,209,000 | 2,550 |
| 2008-11-27 | 246 | 255 | 243 | 246 | 1,125,000 | 2,460 |
| 2008-11-26 | 239 | 243 | 238 | 242 | 901,000 | 2,420 |
| 2008-11-25 | 239 | 244 | 231 | 239 | 1,610,000 | 2,390 |
| 2008-11-21 | 191 | 222 | 190 | 220 | 1,817,000 | 2,200 |
| 2008-11-20 | 221 | 226 | 211 | 211 | 1,021,000 | 2,110 |
| 2008-11-19 | 245 | 249 | 224 | 229 | 1,242,000 | 2,290 |
| 2008-11-18 | 229 | 246 | 229 | 240 | 1,145,000 | 2,400 |
| 2008-11-17 | 235 | 242 | 231 | 232 | 835,000 | 2,320 |
| 2008-11-14 | 257 | 258 | 234 | 235 | 1,177,000 | 2,350 |
| 2008-11-13 | 246 | 246 | 235 | 238 | 1,130,000 | 2,380 |
| 2008-11-12 | 262 | 280 | 254 | 261 | 1,337,000 | 2,610 |
| 2008-11-11 | 270 | 272 | 254 | 261 | 953,000 | 2,610 |
| 2008-11-10 | 282 | 283 | 271 | 273 | 1,014,000 | 2,730 |
| 2008-11-07 | 253 | 272 | 253 | 263 | 954,000 | 2,630 |
| 2008-11-06 | 276 | 280 | 271 | 276 | 1,029,000 | 2,760 |
| 2008-11-05 | 282 | 292 | 272 | 292 | 3,474,000 | 2,920 |
| 2008-11-04 | 268 | 287 | 268 | 272 | 2,590,000 | 2,720 |
| 2008-10-31 | 243 | 263 | 232 | 253 | 2,117,000 | 2,530 |
| 2008-10-30 | 238 | 247 | 226 | 241 | 2,961,000 | 2,410 |
| 2008-10-29 | 234 | 239 | 213 | 238 | 1,912,000 | 2,380 |
| 2008-10-28 | 182 | 221 | 175 | 218 | 2,225,000 | 2,180 |
| 2008-10-27 | 220 | 229 | 180 | 190 | 1,511,000 | 1,900 |
| 2008-10-24 | 237 | 238 | 218 | 225 | 1,235,000 | 2,250 |
| 2008-10-23 | 221 | 237 | 221 | 236 | 1,244,000 | 2,360 |
| 2008-10-22 | 253 | 257 | 234 | 236 | 1,040,000 | 2,360 |
| 2008-10-21 | 260 | 268 | 252 | 258 | 1,705,000 | 2,580 |
| 2008-10-20 | 258 | 268 | 241 | 248 | 2,475,000 | 2,480 |
| 2008-10-17 | 253 | 260 | 245 | 258 | 1,406,000 | 2,580 |
| 2008-10-16 | 268 | 272 | 246 | 246 | 1,774,000 | 2,460 |
| 2008-10-15 | 294 | 301 | 276 | 293 | 1,240,000 | 2,930 |
| 2008-10-14 | 299 | 307 | 292 | 306 | 1,194,000 | 3,060 |
| 2008-10-10 | 264 | 274 | 258 | 259 | 2,522,000 | 2,590 |
| 2008-10-09 | 268 | 294 | 266 | 281 | 1,653,000 | 2,810 |
| 2008-10-08 | 285 | 287 | 269 | 271 | 1,949,000 | 2,710 |
| 2008-10-07 | 252 | 293 | 252 | 284 | 1,957,000 | 2,840 |
| 2008-10-06 | 298 | 298 | 274 | 282 | 1,804,000 | 2,820 |
| 2008-10-03 | 313 | 321 | 305 | 305 | 1,208,000 | 3,050 |
| 2008-10-02 | 339 | 339 | 322 | 323 | 1,225,000 | 3,230 |
| 2008-10-01 | 338 | 342 | 329 | 338 | 1,284,000 | 3,380 |
| 2008-09-30 | 316 | 331 | 315 | 328 | 1,574,000 | 3,280 |
| 2008-09-29 | 349 | 354 | 338 | 341 | 2,061,000 | 3,410 |
| 2008-09-26 | 346 | 350 | 335 | 345 | 3,251,000 | 3,450 |
| 2008-09-25 | 327 | 339 | 322 | 331 | 1,468,000 | 3,310 |
| 2008-09-24 | 326 | 327 | 318 | 325 | 1,173,000 | 3,250 |
| 2008-09-22 | 351 | 354 | 326 | 329 | 1,315,000 | 3,290 |
| 2008-09-19 | 336 | 349 | 334 | 341 | 1,933,000 | 3,410 |
| 2008-09-18 | 330 | 335 | 319 | 331 | 1,095,000 | 3,310 |
| 2008-09-17 | 337 | 346 | 334 | 341 | 3,050,000 | 3,410 |
| 2008-09-16 | 319 | 327 | 315 | 327 | 1,682,000 | 3,270 |
| 2008-09-12 | 313 | 345 | 310 | 344 | 1,638,000 | 3,440 |
| 2008-09-11 | 313 | 321 | 308 | 312 | 1,208,000 | 3,120 |
| 2008-09-10 | 322 | 325 | 314 | 322 | 1,230,000 | 3,220 |
| 2008-09-09 | 330 | 331 | 322 | 327 | 957,000 | 3,270 |
| 2008-09-08 | 315 | 334 | 315 | 331 | 2,528,000 | 3,310 |
| 2008-09-05 | 293 | 312 | 293 | 309 | 3,977,000 | 3,090 |
| 2008-09-04 | 307 | 309 | 295 | 308 | 2,646,000 | 3,080 |
| 2008-09-03 | 321 | 323 | 304 | 306 | 1,248,000 | 3,060 |
| 2008-09-02 | 327 | 330 | 315 | 323 | 1,491,000 | 3,230 |
| 2008-09-01 | 325 | 332 | 321 | 328 | 1,060,000 | 3,280 |
| 2008-08-29 | 330 | 332 | 324 | 330 | 1,415,000 | 3,300 |
| 2008-08-28 | 324 | 328 | 318 | 325 | 729,000 | 3,250 |
| 2008-08-27 | 331 | 335 | 324 | 327 | 870,000 | 3,270 |
| 2008-08-26 | 324 | 338 | 322 | 336 | 992,000 | 3,360 |
| 2008-08-25 | 328 | 333 | 325 | 331 | 1,337,000 | 3,310 |
| 2008-08-22 | 324 | 327 | 314 | 323 | 1,483,000 | 3,230 |
| 2008-08-21 | 310 | 330 | 310 | 328 | 1,490,000 | 3,280 |
| 2008-08-20 | 301 | 313 | 292 | 313 | 3,196,000 | 3,130 |
| 2008-08-19 | 334 | 334 | 309 | 311 | 2,206,000 | 3,110 |
| 2008-08-18 | 326 | 340 | 321 | 336 | 1,514,000 | 3,360 |
| 2008-08-15 | 322 | 332 | 314 | 330 | 2,455,000 | 3,300 |
| 2008-08-14 | 295 | 329 | 292 | 317 | 2,709,000 | 3,170 |
| 2008-08-13 | 293 | 305 | 286 | 299 | 2,083,000 | 2,990 |
| 2008-08-12 | 303 | 303 | 288 | 288 | 975,000 | 2,880 |
| 2008-08-11 | 296 | 306 | 296 | 305 | 1,279,000 | 3,050 |
| 2008-08-08 | 281 | 291 | 277 | 285 | 1,363,000 | 2,850 |
| 2008-08-07 | 300 | 301 | 288 | 290 | 1,032,000 | 2,900 |
| 2008-08-06 | 298 | 307 | 298 | 305 | 1,452,000 | 3,050 |
| 2008-08-05 | 291 | 296 | 287 | 290 | 1,675,000 | 2,900 |
| 2008-08-04 | 315 | 315 | 286 | 290 | 2,537,000 | 2,900 |
| 2008-08-01 | 333 | 334 | 319 | 319 | 972,000 | 3,190 |
| 2008-07-31 | 341 | 344 | 325 | 333 | 1,621,000 | 3,330 |
| 2008-07-30 | 339 | 342 | 329 | 339 | 2,044,000 | 3,390 |
| 2008-07-29 | 333 | 344 | 328 | 342 | 1,448,000 | 3,420 |
| 2008-07-28 | 351 | 355 | 328 | 334 | 2,314,000 | 3,340 |
| 2008-07-25 | 358 | 364 | 346 | 349 | 1,774,000 | 3,490 |
| 2008-07-24 | 354 | 373 | 352 | 368 | 2,498,000 | 3,680 |
| 2008-07-23 | 355 | 355 | 346 | 349 | 1,913,000 | 3,490 |
| 2008-07-22 | 337 | 357 | 334 | 357 | 1,595,000 | 3,570 |
| 2008-07-18 | 349 | 349 | 326 | 327 | 1,495,000 | 3,270 |
| 2008-07-17 | 340 | 350 | 337 | 344 | 2,010,000 | 3,440 |
| 2008-07-16 | 323 | 333 | 318 | 331 | 1,918,000 | 3,310 |
| 2008-07-15 | 334 | 334 | 313 | 320 | 1,268,000 | 3,200 |
| 2008-07-14 | 326 | 335 | 323 | 332 | 1,342,000 | 3,320 |
| 2008-07-11 | 313 | 328 | 312 | 327 | 1,912,000 | 3,270 |
| 2008-07-10 | 301 | 312 | 301 | 308 | 1,484,000 | 3,080 |
| 2008-07-09 | 299 | 311 | 299 | 304 | 1,379,000 | 3,040 |
| 2008-07-08 | 301 | 305 | 291 | 294 | 1,019,000 | 2,940 |
| 2008-07-07 | 292 | 302 | 291 | 299 | 890,000 | 2,990 |
| 2008-07-04 | 295 | 305 | 290 | 297 | 1,376,000 | 2,970 |
| 2008-07-03 | 305 | 305 | 289 | 291 | 1,810,000 | 2,910 |
| 2008-07-02 | 315 | 316 | 305 | 308 | 1,208,000 | 3,080 |
| 2008-07-01 | 313 | 319 | 307 | 310 | 1,346,000 | 3,100 |
| 2008-06-30 | 319 | 321 | 310 | 317 | 1,034,000 | 3,170 |
| 2008-06-27 | 318 | 326 | 317 | 322 | 824,000 | 3,220 |
| 2008-06-26 | 336 | 341 | 329 | 331 | 1,459,000 | 3,310 |
| 2008-06-25 | 350 | 354 | 332 | 341 | 951,000 | 3,410 |
| 2008-06-24 | 350 | 352 | 345 | 349 | 568,000 | 3,490 |
| 2008-06-23 | 335 | 349 | 332 | 346 | 917,000 | 3,460 |
| 2008-06-20 | 362 | 363 | 342 | 345 | 1,011,000 | 3,450 |
| 2008-06-19 | 358 | 367 | 357 | 362 | 1,379,000 | 3,620 |
| 2008-06-18 | 364 | 367 | 357 | 360 | 1,683,000 | 3,600 |
| 2008-06-17 | 348 | 364 | 345 | 359 | 2,119,000 | 3,590 |
| 2008-06-16 | 340 | 344 | 333 | 343 | 1,473,000 | 3,430 |
| 2008-06-13 | 327 | 335 | 323 | 332 | 1,735,000 | 3,320 |
| 2008-06-12 | 328 | 329 | 319 | 323 | 2,078,000 | 3,230 |
| 2008-06-11 | 348 | 348 | 330 | 337 | 4,293,000 | 3,370 |
| 2008-06-10 | 369 | 377 | 348 | 353 | 3,504,000 | 3,530 |
| 2008-06-09 | 380 | 391 | 368 | 384 | 1,896,000 | 3,840 |
| 2008-06-06 | 398 | 402 | 380 | 383 | 2,688,000 | 3,830 |
| 2008-06-05 | 382 | 398 | 376 | 396 | 2,473,000 | 3,960 |
| 2008-06-04 | 416 | 418 | 378 | 381 | 4,610,000 | 3,810 |
| 2008-06-03 | 414 | 436 | 414 | 421 | 1,754,000 | 4,210 |
| 2008-06-02 | 424 | 428 | 417 | 419 | 1,079,000 | 4,190 |
| 2008-05-30 | 422 | 432 | 422 | 429 | 1,004,000 | 4,290 |
| 2008-05-29 | 433 | 438 | 418 | 418 | 1,725,000 | 4,180 |
| 2008-05-28 | 432 | 441 | 425 | 426 | 1,188,000 | 4,260 |
| 2008-05-27 | 443 | 443 | 431 | 432 | 1,055,000 | 4,320 |
| 2008-05-26 | 435 | 446 | 432 | 433 | 1,203,000 | 4,330 |
| 2008-05-23 | 435 | 444 | 425 | 438 | 1,875,000 | 4,380 |
| 2008-05-22 | 429 | 434 | 412 | 431 | 1,105,000 | 4,310 |
| 2008-05-21 | 425 | 438 | 421 | 432 | 887,000 | 4,320 |
| 2008-05-20 | 432 | 433 | 418 | 426 | 1,219,000 | 4,260 |
| 2008-05-19 | 437 | 438 | 431 | 435 | 801,000 | 4,350 |
| 2008-05-16 | 431 | 437 | 423 | 428 | 1,048,000 | 4,280 |
| 2008-05-15 | 409 | 424 | 406 | 421 | 1,253,000 | 4,210 |
| 2008-05-14 | 394 | 407 | 394 | 406 | 1,003,000 | 4,060 |
| 2008-05-13 | 391 | 394 | 383 | 393 | 757,000 | 3,930 |
| 2008-05-12 | 385 | 397 | 382 | 391 | 963,000 | 3,910 |
| 2008-05-09 | 395 | 398 | 388 | 389 | 858,000 | 3,890 |
| 2008-05-08 | 401 | 405 | 395 | 398 | 844,000 | 3,980 |
| 2008-05-07 | 400 | 411 | 398 | 406 | 1,800,000 | 4,060 |
| 2008-05-02 | 385 | 385 | 381 | 385 | 891,000 | 3,850 |
| 2008-05-01 | 378 | 387 | 374 | 377 | 1,490,000 | 3,770 |
| 2008-04-30 | 367 | 383 | 362 | 375 | 2,601,000 | 3,750 |
| 2008-04-28 | 354 | 369 | 351 | 364 | 1,395,000 | 3,640 |
| 2008-04-25 | 356 | 363 | 351 | 359 | 758,000 | 3,590 |
| 2008-04-24 | 363 | 364 | 349 | 353 | 955,000 | 3,530 |
| 2008-04-23 | 359 | 366 | 356 | 363 | 1,046,000 | 3,630 |
| 2008-04-22 | 344 | 372 | 343 | 364 | 3,679,000 | 3,640 |
| 2008-04-21 | 346 | 353 | 342 | 345 | 1,213,000 | 3,450 |
| 2008-04-18 | 337 | 345 | 335 | 342 | 717,000 | 3,420 |
| 2008-04-17 | 341 | 346 | 337 | 340 | 1,039,000 | 3,400 |
| 2008-04-16 | 332 | 341 | 331 | 337 | 1,194,000 | 3,370 |
| 2008-04-15 | 334 | 334 | 322 | 327 | 1,006,000 | 3,270 |
| 2008-04-14 | 322 | 336 | 318 | 335 | 1,930,000 | 3,350 |
| 2008-04-11 | 327 | 328 | 319 | 325 | 1,203,000 | 3,250 |
| 2008-04-10 | 310 | 328 | 301 | 322 | 1,985,000 | 3,220 |
| 2008-04-09 | 323 | 323 | 306 | 314 | 1,042,000 | 3,140 |
| 2008-04-08 | 327 | 330 | 318 | 319 | 662,000 | 3,190 |
| 2008-04-07 | 313 | 331 | 312 | 328 | 1,233,000 | 3,280 |
| 2008-04-04 | 339 | 339 | 318 | 321 | 2,836,000 | 3,210 |
| 2008-04-03 | 337 | 346 | 331 | 346 | 1,336,000 | 3,460 |
| 2008-04-02 | 342 | 346 | 335 | 338 | 1,049,000 | 3,380 |
| 2008-04-01 | 334 | 337 | 329 | 335 | 1,552,000 | 3,350 |
| 2008-03-31 | 329 | 336 | 315 | 330 | 1,989,000 | 3,300 |
| 2008-03-28 | 324 | 331 | 318 | 327 | 926,000 | 3,270 |
| 2008-03-27 | 321 | 325 | 314 | 322 | 946,000 | 3,220 |
| 2008-03-26 | 313 | 326 | 311 | 325 | 2,244,000 | 3,250 |
| 2008-03-25 | 330 | 330 | 316 | 324 | 1,024,000 | 3,240 |
| 2008-03-24 | 324 | 330 | 319 | 325 | 1,848,000 | 3,250 |
| 2008-03-21 | 313 | 324 | 308 | 319 | 1,776,000 | 3,190 |
| 2008-03-19 | 315 | 315 | 306 | 313 | 1,602,000 | 3,130 |
| 2008-03-18 | 302 | 305 | 290 | 304 | 2,907,000 | 3,040 |
| 2008-03-17 | 278 | 293 | 268 | 287 | 2,833,000 | 2,870 |
| 2008-03-14 | 290 | 292 | 282 | 288 | 1,997,000 | 2,880 |
| 2008-03-13 | 292 | 304 | 285 | 291 | 2,936,000 | 2,910 |
| 2008-03-12 | 319 | 320 | 293 | 298 | 2,565,000 | 2,980 |
| 2008-03-11 | 263 | 299 | 256 | 299 | 4,245,000 | 2,990 |
| 2008-03-10 | 290 | 292 | 261 | 268 | 3,689,000 | 2,680 |
| 2008-03-07 | 302 | 307 | 301 | 305 | 1,071,000 | 3,050 |
| 2008-03-06 | 312 | 328 | 312 | 317 | 1,397,000 | 3,170 |
| 2008-03-05 | 311 | 316 | 303 | 312 | 1,046,000 | 3,120 |
| 2008-03-04 | 317 | 322 | 308 | 315 | 2,224,000 | 3,150 |
| 2008-03-03 | 321 | 327 | 307 | 307 | 4,434,000 | 3,070 |
| 2008-02-29 | 332 | 344 | 325 | 341 | 5,408,000 | 3,410 |
| 2008-02-28 | 313 | 333 | 307 | 332 | 7,591,000 | 3,320 |
| 2008-02-27 | 295 | 310 | 292 | 308 | 4,617,000 | 3,080 |
| 2008-02-26 | 291 | 291 | 277 | 279 | 1,481,000 | 2,790 |
| 2008-02-25 | 271 | 274 | 267 | 272 | 1,303,000 | 2,720 |
| 2008-02-22 | 259 | 271 | 259 | 270 | 1,294,000 | 2,700 |
| 2008-02-21 | 259 | 268 | 257 | 267 | 1,578,000 | 2,670 |
| 2008-02-20 | 266 | 271 | 252 | 252 | 2,671,000 | 2,520 |
| 2008-02-19 | 252 | 261 | 246 | 261 | 2,180,000 | 2,610 |
| 2008-02-18 | 233 | 250 | 233 | 247 | 1,425,000 | 2,470 |
| 2008-02-15 | 226 | 233 | 224 | 232 | 892,000 | 2,320 |
| 2008-02-14 | 229 | 233 | 225 | 232 | 1,276,000 | 2,320 |
| 2008-02-13 | 214 | 219 | 212 | 215 | 1,249,000 | 2,150 |
| 2008-02-12 | 210 | 215 | 205 | 210 | 1,089,000 | 2,100 |
| 2008-02-08 | 217 | 218 | 207 | 207 | 1,121,000 | 2,070 |
| 2008-02-07 | 217 | 219 | 208 | 214 | 1,420,000 | 2,140 |
| 2008-02-06 | 225 | 225 | 215 | 216 | 1,174,000 | 2,160 |
| 2008-02-05 | 230 | 233 | 226 | 229 | 1,118,000 | 2,290 |
| 2008-02-04 | 240 | 241 | 229 | 230 | 1,556,000 | 2,300 |
| 2008-02-01 | 236 | 240 | 229 | 235 | 1,633,000 | 2,350 |
| 2008-01-31 | 225 | 233 | 220 | 231 | 2,056,000 | 2,310 |
| 2008-01-30 | 236 | 240 | 223 | 225 | 2,063,000 | 2,250 |
| 2008-01-29 | 235 | 242 | 231 | 237 | 1,363,000 | 2,370 |
| 2008-01-28 | 236 | 246 | 231 | 233 | 1,183,000 | 2,330 |
| 2008-01-25 | 238 | 247 | 236 | 245 | 1,614,000 | 2,450 |
| 2008-01-24 | 228 | 233 | 221 | 228 | 1,382,000 | 2,280 |
| 2008-01-23 | 232 | 232 | 211 | 218 | 2,209,000 | 2,180 |
| 2008-01-22 | 216 | 223 | 206 | 207 | 1,468,000 | 2,070 |
| 2008-01-21 | 234 | 240 | 224 | 225 | 2,241,000 | 2,250 |
| 2008-01-18 | 223 | 251 | 223 | 249 | 2,145,000 | 2,490 |
| 2008-01-17 | 232 | 241 | 227 | 238 | 1,744,000 | 2,380 |
| 2008-01-16 | 240 | 248 | 233 | 233 | 1,671,000 | 2,330 |
| 2008-01-15 | 260 | 264 | 250 | 253 | 2,065,000 | 2,530 |
| 2008-01-11 | 271 | 277 | 262 | 262 | 1,789,000 | 2,620 |
| 2008-01-10 | 280 | 281 | 273 | 274 | 1,344,000 | 2,740 |
| 2008-01-09 | 268 | 284 | 268 | 281 | 1,763,000 | 2,810 |
| 2008-01-08 | 269 | 280 | 268 | 280 | 1,378,000 | 2,800 |
| 2008-01-07 | 280 | 280 | 266 | 268 | 1,988,000 | 2,680 |
| 2008-01-04 | 290 | 292 | 282 | 283 | 925,000 | 2,830 |
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
