5410 合同製鐵(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30175175172173236,0001,730
2010-12-29173175172174470,0001,740
2010-12-28178178173173814,0001,730
2010-12-27176178175178590,0001,780
2010-12-24178178174175839,0001,750
2010-12-22180183180182403,0001,820
2010-12-21182184182183620,0001,830
2010-12-20179184179183981,0001,830
2010-12-17181182181182527,0001,820
2010-12-16184185181181717,0001,810
2010-12-15181185179185810,0001,850
2010-12-14181185180182923,0001,820
2010-12-131741811721801,321,0001,800
2010-12-101771791751771,736,0001,770
2010-12-091721761711751,114,0001,750
2010-12-08171173170172851,0001,720
2010-12-07172173170171844,0001,710
2010-12-06170171168170687,0001,700
2010-12-03171171169170267,0001,700
2010-12-02174175169170647,0001,700
2010-12-01165171165171841,0001,710
2010-11-30174174167168978,0001,680
2010-11-29170178170177824,0001,770
2010-11-26166170166168561,0001,680
2010-11-25168168166166428,0001,660
2010-11-24164168162164665,0001,640
2010-11-221641691641671,578,0001,670
2010-11-19159163158161960,0001,610
2010-11-18152158152158409,0001,580
2010-11-17150154150153166,0001,530
2010-11-16154154150152321,0001,520
2010-11-15151153150152293,0001,520
2010-11-12149151149149346,0001,490
2010-11-11151152149149428,0001,490
2010-11-10152156150151554,0001,510
2010-11-09153153150150328,0001,500
2010-11-08156157154155404,0001,550
2010-11-05155157154155356,0001,550
2010-11-041451541441531,042,0001,530
2010-11-02141145136143890,0001,430
2010-11-011501511421421,268,0001,420
2010-10-291531561511521,064,0001,520
2010-10-28152153151153643,0001,530
2010-10-27154157152152500,0001,520
2010-10-26154156152154372,0001,540
2010-10-25153154151152438,0001,520
2010-10-22152154151153722,0001,530
2010-10-21157157150151719,0001,510
2010-10-20160160155157694,0001,570
2010-10-19164164157160808,0001,600
2010-10-18164165161164497,0001,640
2010-10-15170170167167246,0001,670
2010-10-14166171165169844,0001,690
2010-10-13163167163165478,0001,650
2010-10-12170170161161545,0001,610
2010-10-08168170166167704,0001,670
2010-10-071581701581691,628,0001,690
2010-10-061571601541601,382,0001,600
2010-10-051541571501542,182,0001,540
2010-10-041641661551561,809,0001,560
2010-10-011791791621701,894,0001,700
2010-09-30180180178178611,0001,780
2010-09-29179180178179785,0001,790
2010-09-28179180178179309,0001,790
2010-09-27179179177179482,0001,790
2010-09-24178180176178689,0001,780
2010-09-22182183179179695,0001,790
2010-09-21188188183183412,0001,830
2010-09-17184187183186669,0001,860
2010-09-161921921811821,028,0001,820
2010-09-15185191183191629,0001,910
2010-09-14185187182187694,0001,870
2010-09-13189190184185346,0001,850
2010-09-10192192186186556,0001,860
2010-09-09185187184187324,0001,870
2010-09-08187187184184381,0001,840
2010-09-07189195189192445,0001,920
2010-09-06188191187191219,0001,910
2010-09-03184189184188332,0001,880
2010-09-02187188183186311,0001,860
2010-09-01179187179186548,0001,860
2010-08-31184185180180292,0001,800
2010-08-30189189187188517,0001,880
2010-08-27185186180185743,0001,850
2010-08-26184186182185578,0001,850
2010-08-25188188183185461,0001,850
2010-08-24187190184188472,0001,880
2010-08-23189190187188430,0001,880
2010-08-20190192188189562,0001,890
2010-08-19186192186191650,0001,910
2010-08-18185188183186543,0001,860
2010-08-17182184180184539,0001,840
2010-08-16180182179182687,0001,820
2010-08-13183184178180670,0001,800
2010-08-12177184176184794,0001,840
2010-08-11185185179180877,0001,800
2010-08-10191193184185866,0001,850
2010-08-09189189187189589,0001,890
2010-08-061911931861891,243,0001,890
2010-08-051982031911941,599,0001,940
2010-08-04201201196196603,0001,960
2010-08-03207208202202679,0002,020
2010-08-02209209204207862,0002,070
2010-07-30220220209209534,0002,090
2010-07-29216220215220467,0002,200
2010-07-28221221216219446,0002,190
2010-07-27220221217219403,0002,190
2010-07-26219224217219592,0002,190
2010-07-23210219209216889,0002,160
2010-07-22205209204205457,0002,050
2010-07-21209212203204323,0002,040
2010-07-20207211207209343,0002,090
2010-07-16211211203208712,0002,080
2010-07-15213216211213706,0002,130
2010-07-14214217213216487,0002,160
2010-07-13217217210211477,0002,110
2010-07-12216223214217762,0002,170
2010-07-09217217211216245,0002,160
2010-07-08217218214215514,0002,150
2010-07-07215217208211883,0002,110
2010-07-06218218213218615,0002,180
2010-07-05213222213219731,0002,190
2010-07-02207216206214497,0002,140
2010-07-01212214204206895,0002,060
2010-06-302082192072161,027,0002,160
2010-06-29212218208213955,0002,130
2010-06-28211212205207333,0002,070
2010-06-25216216210212600,0002,120
2010-06-24218221218219252,0002,190
2010-06-232192272152191,972,0002,190
2010-06-222062252052221,878,0002,220
2010-06-21201207201204592,0002,040
2010-06-18202202198199568,0001,990
2010-06-17198203198200456,0002,000
2010-06-16200203199200795,0002,000
2010-06-15200200196197624,0001,970
2010-06-14201202199199338,0001,990
2010-06-11200200196197682,0001,970
2010-06-10194197194196515,0001,960
2010-06-09194194190193505,0001,930
2010-06-08190196190193452,0001,930
2010-06-07197198193193618,0001,930
2010-06-04203204200201672,0002,010
2010-06-03205205201203624,0002,030
2010-06-022002052002001,004,0002,000
2010-06-01203205201204349,0002,040
2010-05-31204207202203510,0002,030
2010-05-28204209203205838,0002,050
2010-05-27197202196200891,0002,000
2010-05-261972001941961,211,0001,960
2010-05-25207207195200768,0002,000
2010-05-242002082002051,226,0002,050
2010-05-211972001901971,569,0001,970
2010-05-20207211201203744,0002,030
2010-05-192072082032071,086,0002,070
2010-05-182162182062081,245,0002,080
2010-05-172242292132162,027,0002,160
2010-05-142262292232241,318,0002,240
2010-05-13234234228232572,0002,320
2010-05-12234236229230608,0002,300
2010-05-11243243231235713,0002,350
2010-05-10233241232237969,0002,370
2010-05-072302352262311,981,0002,310
2010-05-062502552422442,476,0002,440
2010-04-302442642442594,409,0002,590
2010-04-282382442372421,449,0002,420
2010-04-272422462392461,141,0002,460
2010-04-262412432382431,773,0002,430
2010-04-232282402282402,102,0002,400
2010-04-222332332262302,132,0002,300
2010-04-212202332172303,678,0002,300
2010-04-202172182122121,237,0002,120
2010-04-19213215211213808,0002,130
2010-04-16219219213217870,0002,170
2010-04-15215218212217733,0002,170
2010-04-14213215211212757,0002,120
2010-04-13218218213214514,0002,140
2010-04-12220220217218595,0002,180
2010-04-092162182122161,484,0002,160
2010-04-08219221216217868,0002,170
2010-04-07219225219222750,0002,220
2010-04-06225225219221853,0002,210
2010-04-052182232162232,184,0002,230
2010-04-022112152082151,302,0002,150
2010-04-012102112072091,464,0002,090
2010-03-312132132102101,041,0002,100
2010-03-302062142062131,211,0002,130
2010-03-292062092022051,364,0002,050
2010-03-262162172032111,661,0002,110
2010-03-25217218214217546,0002,170
2010-03-24217217213215530,0002,150
2010-03-23215217212212928,0002,120
2010-03-192162172122151,101,0002,150
2010-03-182132202092162,901,0002,160
2010-03-172022112022091,732,0002,090
2010-03-16203205201202498,0002,020
2010-03-15203206202204359,0002,040
2010-03-12205205202204572,0002,040
2010-03-11204206202203635,0002,030
2010-03-10204205202205658,0002,050
2010-03-092062062012011,120,0002,010
2010-03-082072092042051,199,0002,050
2010-03-052022082002071,790,0002,070
2010-03-04200201197197921,0001,970
2010-03-031932001931991,499,0001,990
2010-03-021971981921931,405,0001,930
2010-03-011931971891941,058,0001,940
2010-02-261851951841931,572,0001,930
2010-02-251831871831861,061,0001,860
2010-02-24183185182184443,0001,840
2010-02-23185185182183406,0001,830
2010-02-22186188183186595,0001,860
2010-02-19188189184184318,0001,840
2010-02-18189190186189555,0001,890
2010-02-17185189184188684,0001,880
2010-02-16182185182185470,0001,850
2010-02-15183184181183587,0001,830
2010-02-12184187183185706,0001,850
2010-02-10185187182182640,0001,820
2010-02-09183183181181649,0001,810
2010-02-08182184181183393,0001,830
2010-02-05182184180182684,0001,820
2010-02-04189189185185700,0001,850
2010-02-03192192189190770,0001,900
2010-02-02191193190192483,0001,920
2010-02-01191192187191869,0001,910
2010-01-291941941891891,153,0001,890
2010-01-28193198192194860,0001,940
2010-01-27193195189190544,0001,900
2010-01-26196200195196767,0001,960
2010-01-251961981951951,112,0001,950
2010-01-22200202199202516,0002,020
2010-01-21205206200205849,0002,050
2010-01-20206210205207476,0002,070
2010-01-19208209204204636,0002,040
2010-01-18209209207207237,0002,070
2010-01-15212212207210621,0002,100
2010-01-14212212208210488,0002,100
2010-01-13212212207209982,0002,090
2010-01-12214216211215983,0002,150
2010-01-082102122062111,079,0002,110
2010-01-072072132062111,320,0002,110
2010-01-061992061992051,016,0002,050
2010-01-05200201197199656,0001,990
2010-01-04200203197198569,0001,980

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