5410 合同製鐵(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 204 | 204 | 199 | 200 | 443,000 | 2,000 |
| 2009-12-29 | 204 | 205 | 202 | 203 | 618,000 | 2,030 |
| 2009-12-28 | 202 | 206 | 202 | 204 | 766,000 | 2,040 |
| 2009-12-25 | 206 | 206 | 201 | 201 | 815,000 | 2,010 |
| 2009-12-24 | 205 | 207 | 202 | 206 | 701,000 | 2,060 |
| 2009-12-22 | 204 | 205 | 201 | 202 | 949,000 | 2,020 |
| 2009-12-21 | 207 | 208 | 202 | 204 | 623,000 | 2,040 |
| 2009-12-18 | 204 | 207 | 203 | 206 | 734,000 | 2,060 |
| 2009-12-17 | 205 | 209 | 204 | 207 | 585,000 | 2,070 |
| 2009-12-16 | 202 | 206 | 199 | 204 | 801,000 | 2,040 |
| 2009-12-15 | 208 | 208 | 202 | 202 | 996,000 | 2,020 |
| 2009-12-14 | 214 | 214 | 207 | 209 | 1,221,000 | 2,090 |
| 2009-12-11 | 213 | 215 | 209 | 214 | 989,000 | 2,140 |
| 2009-12-10 | 214 | 217 | 211 | 212 | 1,034,000 | 2,120 |
| 2009-12-09 | 211 | 214 | 209 | 212 | 685,000 | 2,120 |
| 2009-12-08 | 209 | 215 | 206 | 213 | 1,306,000 | 2,130 |
| 2009-12-07 | 219 | 219 | 213 | 214 | 878,000 | 2,140 |
| 2009-12-04 | 215 | 215 | 211 | 215 | 1,071,000 | 2,150 |
| 2009-12-03 | 211 | 214 | 209 | 214 | 1,729,000 | 2,140 |
| 2009-12-02 | 197 | 213 | 197 | 209 | 2,246,000 | 2,090 |
| 2009-12-01 | 188 | 195 | 187 | 195 | 868,000 | 1,950 |
| 2009-11-30 | 187 | 191 | 187 | 190 | 905,000 | 1,900 |
| 2009-11-27 | 192 | 194 | 180 | 183 | 1,731,000 | 1,830 |
| 2009-11-26 | 197 | 203 | 196 | 197 | 1,388,000 | 1,970 |
| 2009-11-25 | 196 | 201 | 195 | 201 | 1,107,000 | 2,010 |
| 2009-11-24 | 207 | 208 | 199 | 199 | 863,000 | 1,990 |
| 2009-11-20 | 197 | 204 | 197 | 204 | 1,425,000 | 2,040 |
| 2009-11-19 | 199 | 203 | 196 | 202 | 1,842,000 | 2,020 |
| 2009-11-18 | 201 | 204 | 193 | 195 | 1,628,000 | 1,950 |
| 2009-11-17 | 212 | 214 | 205 | 205 | 1,139,000 | 2,050 |
| 2009-11-16 | 215 | 216 | 210 | 211 | 1,045,000 | 2,110 |
| 2009-11-13 | 215 | 217 | 209 | 215 | 1,349,000 | 2,150 |
| 2009-11-12 | 224 | 224 | 211 | 213 | 1,967,000 | 2,130 |
| 2009-11-11 | 223 | 227 | 221 | 222 | 4,522,000 | 2,220 |
| 2009-11-10 | 220 | 224 | 214 | 217 | 2,098,000 | 2,170 |
| 2009-11-09 | 205 | 219 | 203 | 217 | 5,124,000 | 2,170 |
| 2009-11-06 | 207 | 209 | 202 | 203 | 1,712,000 | 2,030 |
| 2009-11-05 | 203 | 211 | 201 | 205 | 2,938,000 | 2,050 |
| 2009-11-04 | 203 | 215 | 203 | 207 | 4,410,000 | 2,070 |
| 2009-11-02 | 186 | 209 | 185 | 207 | 7,729,000 | 2,070 |
| 2009-10-30 | 180 | 183 | 177 | 179 | 1,141,000 | 1,790 |
| 2009-10-29 | 175 | 180 | 172 | 179 | 2,087,000 | 1,790 |
| 2009-10-28 | 176 | 179 | 175 | 177 | 825,000 | 1,770 |
| 2009-10-27 | 182 | 183 | 178 | 179 | 922,000 | 1,790 |
| 2009-10-26 | 185 | 188 | 182 | 183 | 824,000 | 1,830 |
| 2009-10-23 | 193 | 193 | 184 | 185 | 1,274,000 | 1,850 |
| 2009-10-22 | 195 | 196 | 190 | 192 | 714,000 | 1,920 |
| 2009-10-21 | 197 | 197 | 193 | 195 | 994,000 | 1,950 |
| 2009-10-20 | 203 | 203 | 195 | 197 | 1,076,000 | 1,970 |
| 2009-10-19 | 202 | 202 | 199 | 201 | 1,000,000 | 2,010 |
| 2009-10-16 | 208 | 208 | 201 | 204 | 1,058,000 | 2,040 |
| 2009-10-15 | 208 | 214 | 206 | 207 | 2,209,000 | 2,070 |
| 2009-10-14 | 205 | 206 | 199 | 205 | 1,595,000 | 2,050 |
| 2009-10-13 | 205 | 210 | 203 | 205 | 1,771,000 | 2,050 |
| 2009-10-09 | 206 | 208 | 198 | 203 | 3,875,000 | 2,030 |
| 2009-10-08 | 190 | 205 | 190 | 201 | 4,363,000 | 2,010 |
| 2009-10-07 | 179 | 189 | 177 | 189 | 2,988,000 | 1,890 |
| 2009-10-06 | 179 | 180 | 175 | 177 | 1,940,000 | 1,770 |
| 2009-10-05 | 179 | 179 | 174 | 177 | 2,149,000 | 1,770 |
| 2009-10-02 | 175 | 179 | 174 | 177 | 1,935,000 | 1,770 |
| 2009-10-01 | 174 | 179 | 174 | 178 | 1,283,000 | 1,780 |
| 2009-09-30 | 179 | 179 | 174 | 176 | 1,001,000 | 1,760 |
| 2009-09-29 | 176 | 181 | 174 | 180 | 1,970,000 | 1,800 |
| 2009-09-28 | 180 | 181 | 172 | 174 | 1,733,000 | 1,740 |
| 2009-09-25 | 183 | 184 | 181 | 181 | 1,136,000 | 1,810 |
| 2009-09-24 | 185 | 187 | 182 | 185 | 2,113,000 | 1,850 |
| 2009-09-18 | 197 | 197 | 189 | 190 | 2,100,000 | 1,900 |
| 2009-09-17 | 193 | 198 | 192 | 198 | 1,912,000 | 1,980 |
| 2009-09-16 | 195 | 197 | 191 | 191 | 1,408,000 | 1,910 |
| 2009-09-15 | 199 | 202 | 190 | 194 | 2,466,000 | 1,940 |
| 2009-09-14 | 202 | 202 | 198 | 199 | 941,000 | 1,990 |
| 2009-09-11 | 208 | 208 | 201 | 201 | 1,091,000 | 2,010 |
| 2009-09-10 | 205 | 209 | 204 | 209 | 1,659,000 | 2,090 |
| 2009-09-09 | 206 | 210 | 202 | 205 | 2,147,000 | 2,050 |
| 2009-09-08 | 207 | 208 | 202 | 206 | 2,176,000 | 2,060 |
| 2009-09-07 | 212 | 213 | 207 | 210 | 1,490,000 | 2,100 |
| 2009-09-04 | 215 | 215 | 211 | 211 | 1,083,000 | 2,110 |
| 2009-09-03 | 215 | 217 | 212 | 217 | 1,361,000 | 2,170 |
| 2009-09-02 | 218 | 218 | 212 | 216 | 2,595,000 | 2,160 |
| 2009-09-01 | 227 | 228 | 222 | 223 | 1,985,000 | 2,230 |
| 2009-08-31 | 236 | 237 | 227 | 228 | 1,119,000 | 2,280 |
| 2009-08-28 | 237 | 239 | 234 | 236 | 1,173,000 | 2,360 |
| 2009-08-27 | 231 | 236 | 230 | 235 | 1,954,000 | 2,350 |
| 2009-08-26 | 226 | 233 | 225 | 232 | 1,956,000 | 2,320 |
| 2009-08-25 | 228 | 228 | 224 | 225 | 936,000 | 2,250 |
| 2009-08-24 | 229 | 229 | 225 | 228 | 1,362,000 | 2,280 |
| 2009-08-21 | 231 | 231 | 222 | 225 | 1,547,000 | 2,250 |
| 2009-08-20 | 231 | 233 | 226 | 232 | 1,383,000 | 2,320 |
| 2009-08-19 | 233 | 235 | 231 | 232 | 637,000 | 2,320 |
| 2009-08-18 | 236 | 239 | 230 | 232 | 1,530,000 | 2,320 |
| 2009-08-17 | 244 | 244 | 238 | 239 | 1,032,000 | 2,390 |
| 2009-08-14 | 240 | 244 | 240 | 244 | 1,446,000 | 2,440 |
| 2009-08-13 | 241 | 242 | 237 | 241 | 1,294,000 | 2,410 |
| 2009-08-12 | 239 | 240 | 235 | 239 | 1,740,000 | 2,390 |
| 2009-08-11 | 240 | 241 | 238 | 241 | 1,340,000 | 2,410 |
| 2009-08-10 | 247 | 248 | 241 | 242 | 1,107,000 | 2,420 |
| 2009-08-07 | 247 | 249 | 238 | 242 | 1,129,000 | 2,420 |
| 2009-08-06 | 246 | 247 | 242 | 247 | 1,215,000 | 2,470 |
| 2009-08-05 | 252 | 253 | 247 | 248 | 700,000 | 2,480 |
| 2009-08-04 | 253 | 256 | 249 | 251 | 1,214,000 | 2,510 |
| 2009-08-03 | 253 | 256 | 246 | 248 | 1,865,000 | 2,480 |
| 2009-07-31 | 267 | 268 | 258 | 262 | 611,000 | 2,620 |
| 2009-07-30 | 266 | 267 | 262 | 265 | 417,000 | 2,650 |
| 2009-07-29 | 271 | 272 | 262 | 264 | 849,000 | 2,640 |
| 2009-07-28 | 273 | 275 | 270 | 273 | 280,000 | 2,730 |
| 2009-07-27 | 277 | 279 | 269 | 272 | 513,000 | 2,720 |
| 2009-07-24 | 277 | 277 | 271 | 273 | 476,000 | 2,730 |
| 2009-07-23 | 274 | 276 | 270 | 270 | 468,000 | 2,700 |
| 2009-07-22 | 278 | 278 | 271 | 274 | 573,000 | 2,740 |
| 2009-07-21 | 268 | 277 | 263 | 277 | 605,000 | 2,770 |
| 2009-07-17 | 266 | 268 | 258 | 259 | 376,000 | 2,590 |
| 2009-07-16 | 265 | 268 | 265 | 266 | 365,000 | 2,660 |
| 2009-07-15 | 263 | 265 | 253 | 256 | 628,000 | 2,560 |
| 2009-07-14 | 255 | 262 | 254 | 260 | 636,000 | 2,600 |
| 2009-07-13 | 262 | 262 | 247 | 250 | 487,000 | 2,500 |
| 2009-07-10 | 266 | 268 | 260 | 261 | 383,000 | 2,610 |
| 2009-07-09 | 263 | 271 | 263 | 266 | 710,000 | 2,660 |
| 2009-07-08 | 271 | 272 | 264 | 266 | 859,000 | 2,660 |
| 2009-07-07 | 271 | 273 | 267 | 271 | 761,000 | 2,710 |
| 2009-07-06 | 279 | 279 | 270 | 271 | 779,000 | 2,710 |
| 2009-07-03 | 279 | 280 | 276 | 279 | 539,000 | 2,790 |
| 2009-07-02 | 283 | 285 | 278 | 284 | 886,000 | 2,840 |
| 2009-07-01 | 285 | 287 | 279 | 281 | 965,000 | 2,810 |
| 2009-06-30 | 286 | 289 | 283 | 288 | 536,000 | 2,880 |
| 2009-06-29 | 293 | 293 | 276 | 280 | 896,000 | 2,800 |
| 2009-06-26 | 297 | 298 | 287 | 290 | 674,000 | 2,900 |
| 2009-06-25 | 291 | 294 | 288 | 292 | 696,000 | 2,920 |
| 2009-06-24 | 289 | 289 | 285 | 286 | 390,000 | 2,860 |
| 2009-06-23 | 289 | 293 | 286 | 289 | 481,000 | 2,890 |
| 2009-06-22 | 304 | 304 | 295 | 299 | 720,000 | 2,990 |
| 2009-06-19 | 308 | 310 | 295 | 295 | 1,002,000 | 2,950 |
| 2009-06-18 | 317 | 317 | 300 | 310 | 740,000 | 3,100 |
| 2009-06-17 | 303 | 317 | 302 | 316 | 584,000 | 3,160 |
| 2009-06-16 | 316 | 317 | 303 | 304 | 729,000 | 3,040 |
| 2009-06-15 | 324 | 330 | 316 | 325 | 984,000 | 3,250 |
| 2009-06-12 | 320 | 323 | 314 | 323 | 1,258,000 | 3,230 |
| 2009-06-11 | 312 | 319 | 309 | 317 | 1,211,000 | 3,170 |
| 2009-06-10 | 310 | 313 | 306 | 312 | 626,000 | 3,120 |
| 2009-06-09 | 304 | 305 | 300 | 300 | 763,000 | 3,000 |
| 2009-06-08 | 304 | 311 | 304 | 308 | 542,000 | 3,080 |
| 2009-06-05 | 309 | 310 | 304 | 307 | 395,000 | 3,070 |
| 2009-06-04 | 309 | 312 | 306 | 308 | 827,000 | 3,080 |
| 2009-06-03 | 298 | 310 | 298 | 308 | 977,000 | 3,080 |
| 2009-06-02 | 316 | 318 | 300 | 300 | 1,163,000 | 3,000 |
| 2009-06-01 | 302 | 316 | 302 | 313 | 1,268,000 | 3,130 |
| 2009-05-29 | 305 | 308 | 302 | 305 | 625,000 | 3,050 |
| 2009-05-28 | 297 | 308 | 292 | 304 | 1,479,000 | 3,040 |
| 2009-05-27 | 293 | 301 | 293 | 297 | 1,166,000 | 2,970 |
| 2009-05-26 | 296 | 296 | 286 | 290 | 1,052,000 | 2,900 |
| 2009-05-25 | 291 | 299 | 289 | 298 | 1,184,000 | 2,980 |
| 2009-05-22 | 281 | 293 | 279 | 292 | 1,460,000 | 2,920 |
| 2009-05-21 | 276 | 284 | 273 | 282 | 983,000 | 2,820 |
| 2009-05-20 | 271 | 279 | 271 | 278 | 923,000 | 2,780 |
| 2009-05-19 | 272 | 273 | 266 | 268 | 857,000 | 2,680 |
| 2009-05-18 | 266 | 272 | 261 | 271 | 861,000 | 2,710 |
| 2009-05-15 | 262 | 272 | 262 | 270 | 620,000 | 2,700 |
| 2009-05-14 | 270 | 270 | 263 | 263 | 723,000 | 2,630 |
| 2009-05-13 | 274 | 275 | 267 | 275 | 711,000 | 2,750 |
| 2009-05-12 | 276 | 278 | 272 | 272 | 653,000 | 2,720 |
| 2009-05-11 | 281 | 282 | 271 | 273 | 754,000 | 2,730 |
| 2009-05-08 | 271 | 278 | 269 | 278 | 960,000 | 2,780 |
| 2009-05-07 | 276 | 279 | 268 | 274 | 1,629,000 | 2,740 |
| 2009-05-01 | 257 | 269 | 254 | 267 | 1,438,000 | 2,670 |
| 2009-04-30 | 261 | 265 | 251 | 254 | 1,269,000 | 2,540 |
| 2009-04-28 | 269 | 271 | 255 | 257 | 868,000 | 2,570 |
| 2009-04-27 | 275 | 276 | 268 | 270 | 642,000 | 2,700 |
| 2009-04-24 | 284 | 284 | 276 | 276 | 757,000 | 2,760 |
| 2009-04-23 | 283 | 284 | 276 | 282 | 1,362,000 | 2,820 |
| 2009-04-22 | 299 | 309 | 283 | 286 | 1,547,000 | 2,860 |
| 2009-04-21 | 310 | 311 | 300 | 304 | 875,000 | 3,040 |
| 2009-04-20 | 316 | 321 | 313 | 318 | 1,153,000 | 3,180 |
| 2009-04-17 | 313 | 321 | 309 | 314 | 1,288,000 | 3,140 |
| 2009-04-16 | 306 | 322 | 300 | 303 | 1,443,000 | 3,030 |
| 2009-04-15 | 304 | 312 | 298 | 306 | 968,000 | 3,060 |
| 2009-04-14 | 311 | 316 | 301 | 309 | 824,000 | 3,090 |
| 2009-04-13 | 286 | 311 | 283 | 309 | 1,413,000 | 3,090 |
| 2009-04-10 | 276 | 285 | 274 | 285 | 1,188,000 | 2,850 |
| 2009-04-09 | 261 | 267 | 259 | 267 | 376,000 | 2,670 |
| 2009-04-08 | 260 | 266 | 256 | 261 | 729,000 | 2,610 |
| 2009-04-07 | 269 | 269 | 262 | 264 | 454,000 | 2,640 |
| 2009-04-06 | 275 | 276 | 265 | 269 | 676,000 | 2,690 |
| 2009-04-03 | 270 | 274 | 265 | 272 | 860,000 | 2,720 |
| 2009-04-02 | 258 | 268 | 258 | 266 | 1,001,000 | 2,660 |
| 2009-04-01 | 246 | 253 | 246 | 253 | 693,000 | 2,530 |
| 2009-03-31 | 241 | 250 | 239 | 241 | 738,000 | 2,410 |
| 2009-03-30 | 257 | 260 | 240 | 240 | 641,000 | 2,400 |
| 2009-03-27 | 265 | 269 | 259 | 259 | 845,000 | 2,590 |
| 2009-03-26 | 256 | 257 | 253 | 255 | 544,000 | 2,550 |
| 2009-03-25 | 253 | 255 | 251 | 252 | 702,000 | 2,520 |
| 2009-03-24 | 257 | 258 | 249 | 251 | 711,000 | 2,510 |
| 2009-03-23 | 243 | 251 | 240 | 251 | 1,081,000 | 2,510 |
| 2009-03-19 | 250 | 252 | 240 | 243 | 1,007,000 | 2,430 |
| 2009-03-18 | 264 | 266 | 251 | 252 | 1,359,000 | 2,520 |
| 2009-03-17 | 268 | 271 | 265 | 269 | 591,000 | 2,690 |
| 2009-03-16 | 257 | 269 | 257 | 267 | 524,000 | 2,670 |
| 2009-03-13 | 250 | 261 | 250 | 258 | 670,000 | 2,580 |
| 2009-03-12 | 254 | 259 | 252 | 253 | 390,000 | 2,530 |
| 2009-03-11 | 268 | 269 | 258 | 259 | 675,000 | 2,590 |
| 2009-03-10 | 268 | 272 | 264 | 264 | 746,000 | 2,640 |
| 2009-03-09 | 267 | 271 | 259 | 267 | 911,000 | 2,670 |
| 2009-03-06 | 258 | 268 | 257 | 263 | 959,000 | 2,630 |
| 2009-03-05 | 255 | 266 | 252 | 260 | 1,030,000 | 2,600 |
| 2009-03-04 | 240 | 255 | 239 | 255 | 1,140,000 | 2,550 |
| 2009-03-03 | 228 | 239 | 227 | 236 | 588,000 | 2,360 |
| 2009-03-02 | 232 | 238 | 225 | 236 | 905,000 | 2,360 |
| 2009-02-27 | 233 | 240 | 233 | 233 | 740,000 | 2,330 |
| 2009-02-26 | 236 | 241 | 234 | 236 | 718,000 | 2,360 |
| 2009-02-25 | 250 | 250 | 234 | 240 | 1,098,000 | 2,400 |
| 2009-02-24 | 228 | 238 | 227 | 238 | 643,000 | 2,380 |
| 2009-02-23 | 219 | 233 | 217 | 233 | 784,000 | 2,330 |
| 2009-02-20 | 221 | 225 | 219 | 219 | 973,000 | 2,190 |
| 2009-02-19 | 244 | 244 | 229 | 231 | 1,122,000 | 2,310 |
| 2009-02-18 | 239 | 246 | 238 | 239 | 729,000 | 2,390 |
| 2009-02-17 | 248 | 248 | 240 | 244 | 724,000 | 2,440 |
| 2009-02-16 | 247 | 253 | 245 | 252 | 752,000 | 2,520 |
| 2009-02-13 | 247 | 254 | 243 | 249 | 911,000 | 2,490 |
| 2009-02-12 | 251 | 258 | 246 | 246 | 824,000 | 2,460 |
| 2009-02-10 | 264 | 265 | 255 | 256 | 357,000 | 2,560 |
| 2009-02-09 | 268 | 268 | 262 | 263 | 769,000 | 2,630 |
| 2009-02-06 | 268 | 270 | 258 | 261 | 661,000 | 2,610 |
| 2009-02-05 | 268 | 273 | 266 | 267 | 716,000 | 2,670 |
| 2009-02-04 | 263 | 268 | 261 | 267 | 831,000 | 2,670 |
| 2009-02-03 | 254 | 267 | 254 | 258 | 1,155,000 | 2,580 |
| 2009-02-02 | 256 | 271 | 256 | 256 | 1,596,000 | 2,560 |
| 2009-01-30 | 251 | 269 | 249 | 263 | 2,306,000 | 2,630 |
| 2009-01-29 | 255 | 258 | 247 | 256 | 2,586,000 | 2,560 |
| 2009-01-28 | 237 | 240 | 228 | 240 | 1,129,000 | 2,400 |
| 2009-01-27 | 219 | 233 | 218 | 233 | 837,000 | 2,330 |
| 2009-01-26 | 221 | 223 | 213 | 214 | 920,000 | 2,140 |
| 2009-01-23 | 221 | 222 | 219 | 220 | 603,000 | 2,200 |
| 2009-01-22 | 229 | 230 | 217 | 220 | 831,000 | 2,200 |
| 2009-01-21 | 222 | 227 | 220 | 224 | 961,000 | 2,240 |
| 2009-01-20 | 236 | 236 | 231 | 232 | 451,000 | 2,320 |
| 2009-01-19 | 236 | 240 | 233 | 235 | 259,000 | 2,350 |
| 2009-01-16 | 240 | 242 | 232 | 235 | 1,186,000 | 2,350 |
| 2009-01-15 | 221 | 226 | 218 | 226 | 805,000 | 2,260 |
| 2009-01-14 | 235 | 238 | 228 | 235 | 822,000 | 2,350 |
| 2009-01-13 | 240 | 241 | 228 | 231 | 1,348,000 | 2,310 |
| 2009-01-09 | 253 | 254 | 247 | 250 | 767,000 | 2,500 |
| 2009-01-08 | 264 | 264 | 256 | 258 | 869,000 | 2,580 |
| 2009-01-07 | 273 | 278 | 265 | 266 | 1,634,000 | 2,660 |
| 2009-01-06 | 260 | 273 | 257 | 272 | 1,272,000 | 2,720 |
| 2009-01-05 | 251 | 255 | 251 | 255 | 205,000 | 2,550 |
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
