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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 175 | 175 | 172 | 173 | 236,000 | 1,730 |
| 2010-12-29 | 173 | 175 | 172 | 174 | 470,000 | 1,740 |
| 2010-12-28 | 178 | 178 | 173 | 173 | 814,000 | 1,730 |
| 2010-12-27 | 176 | 178 | 175 | 178 | 590,000 | 1,780 |
| 2010-12-24 | 178 | 178 | 174 | 175 | 839,000 | 1,750 |
| 2010-12-22 | 180 | 183 | 180 | 182 | 403,000 | 1,820 |
| 2010-12-21 | 182 | 184 | 182 | 183 | 620,000 | 1,830 |
| 2010-12-20 | 179 | 184 | 179 | 183 | 981,000 | 1,830 |
| 2010-12-17 | 181 | 182 | 181 | 182 | 527,000 | 1,820 |
| 2010-12-16 | 184 | 185 | 181 | 181 | 717,000 | 1,810 |
| 2010-12-15 | 181 | 185 | 179 | 185 | 810,000 | 1,850 |
| 2010-12-14 | 181 | 185 | 180 | 182 | 923,000 | 1,820 |
| 2010-12-13 | 174 | 181 | 172 | 180 | 1,321,000 | 1,800 |
| 2010-12-10 | 177 | 179 | 175 | 177 | 1,736,000 | 1,770 |
| 2010-12-09 | 172 | 176 | 171 | 175 | 1,114,000 | 1,750 |
| 2010-12-08 | 171 | 173 | 170 | 172 | 851,000 | 1,720 |
| 2010-12-07 | 172 | 173 | 170 | 171 | 844,000 | 1,710 |
| 2010-12-06 | 170 | 171 | 168 | 170 | 687,000 | 1,700 |
| 2010-12-03 | 171 | 171 | 169 | 170 | 267,000 | 1,700 |
| 2010-12-02 | 174 | 175 | 169 | 170 | 647,000 | 1,700 |
| 2010-12-01 | 165 | 171 | 165 | 171 | 841,000 | 1,710 |
| 2010-11-30 | 174 | 174 | 167 | 168 | 978,000 | 1,680 |
| 2010-11-29 | 170 | 178 | 170 | 177 | 824,000 | 1,770 |
| 2010-11-26 | 166 | 170 | 166 | 168 | 561,000 | 1,680 |
| 2010-11-25 | 168 | 168 | 166 | 166 | 428,000 | 1,660 |
| 2010-11-24 | 164 | 168 | 162 | 164 | 665,000 | 1,640 |
| 2010-11-22 | 164 | 169 | 164 | 167 | 1,578,000 | 1,670 |
| 2010-11-19 | 159 | 163 | 158 | 161 | 960,000 | 1,610 |
| 2010-11-18 | 152 | 158 | 152 | 158 | 409,000 | 1,580 |
| 2010-11-17 | 150 | 154 | 150 | 153 | 166,000 | 1,530 |
| 2010-11-16 | 154 | 154 | 150 | 152 | 321,000 | 1,520 |
| 2010-11-15 | 151 | 153 | 150 | 152 | 293,000 | 1,520 |
| 2010-11-12 | 149 | 151 | 149 | 149 | 346,000 | 1,490 |
| 2010-11-11 | 151 | 152 | 149 | 149 | 428,000 | 1,490 |
| 2010-11-10 | 152 | 156 | 150 | 151 | 554,000 | 1,510 |
| 2010-11-09 | 153 | 153 | 150 | 150 | 328,000 | 1,500 |
| 2010-11-08 | 156 | 157 | 154 | 155 | 404,000 | 1,550 |
| 2010-11-05 | 155 | 157 | 154 | 155 | 356,000 | 1,550 |
| 2010-11-04 | 145 | 154 | 144 | 153 | 1,042,000 | 1,530 |
| 2010-11-02 | 141 | 145 | 136 | 143 | 890,000 | 1,430 |
| 2010-11-01 | 150 | 151 | 142 | 142 | 1,268,000 | 1,420 |
| 2010-10-29 | 153 | 156 | 151 | 152 | 1,064,000 | 1,520 |
| 2010-10-28 | 152 | 153 | 151 | 153 | 643,000 | 1,530 |
| 2010-10-27 | 154 | 157 | 152 | 152 | 500,000 | 1,520 |
| 2010-10-26 | 154 | 156 | 152 | 154 | 372,000 | 1,540 |
| 2010-10-25 | 153 | 154 | 151 | 152 | 438,000 | 1,520 |
| 2010-10-22 | 152 | 154 | 151 | 153 | 722,000 | 1,530 |
| 2010-10-21 | 157 | 157 | 150 | 151 | 719,000 | 1,510 |
| 2010-10-20 | 160 | 160 | 155 | 157 | 694,000 | 1,570 |
| 2010-10-19 | 164 | 164 | 157 | 160 | 808,000 | 1,600 |
| 2010-10-18 | 164 | 165 | 161 | 164 | 497,000 | 1,640 |
| 2010-10-15 | 170 | 170 | 167 | 167 | 246,000 | 1,670 |
| 2010-10-14 | 166 | 171 | 165 | 169 | 844,000 | 1,690 |
| 2010-10-13 | 163 | 167 | 163 | 165 | 478,000 | 1,650 |
| 2010-10-12 | 170 | 170 | 161 | 161 | 545,000 | 1,610 |
| 2010-10-08 | 168 | 170 | 166 | 167 | 704,000 | 1,670 |
| 2010-10-07 | 158 | 170 | 158 | 169 | 1,628,000 | 1,690 |
| 2010-10-06 | 157 | 160 | 154 | 160 | 1,382,000 | 1,600 |
| 2010-10-05 | 154 | 157 | 150 | 154 | 2,182,000 | 1,540 |
| 2010-10-04 | 164 | 166 | 155 | 156 | 1,809,000 | 1,560 |
| 2010-10-01 | 179 | 179 | 162 | 170 | 1,894,000 | 1,700 |
| 2010-09-30 | 180 | 180 | 178 | 178 | 611,000 | 1,780 |
| 2010-09-29 | 179 | 180 | 178 | 179 | 785,000 | 1,790 |
| 2010-09-28 | 179 | 180 | 178 | 179 | 309,000 | 1,790 |
| 2010-09-27 | 179 | 179 | 177 | 179 | 482,000 | 1,790 |
| 2010-09-24 | 178 | 180 | 176 | 178 | 689,000 | 1,780 |
| 2010-09-22 | 182 | 183 | 179 | 179 | 695,000 | 1,790 |
| 2010-09-21 | 188 | 188 | 183 | 183 | 412,000 | 1,830 |
| 2010-09-17 | 184 | 187 | 183 | 186 | 669,000 | 1,860 |
| 2010-09-16 | 192 | 192 | 181 | 182 | 1,028,000 | 1,820 |
| 2010-09-15 | 185 | 191 | 183 | 191 | 629,000 | 1,910 |
| 2010-09-14 | 185 | 187 | 182 | 187 | 694,000 | 1,870 |
| 2010-09-13 | 189 | 190 | 184 | 185 | 346,000 | 1,850 |
| 2010-09-10 | 192 | 192 | 186 | 186 | 556,000 | 1,860 |
| 2010-09-09 | 185 | 187 | 184 | 187 | 324,000 | 1,870 |
| 2010-09-08 | 187 | 187 | 184 | 184 | 381,000 | 1,840 |
| 2010-09-07 | 189 | 195 | 189 | 192 | 445,000 | 1,920 |
| 2010-09-06 | 188 | 191 | 187 | 191 | 219,000 | 1,910 |
| 2010-09-03 | 184 | 189 | 184 | 188 | 332,000 | 1,880 |
| 2010-09-02 | 187 | 188 | 183 | 186 | 311,000 | 1,860 |
| 2010-09-01 | 179 | 187 | 179 | 186 | 548,000 | 1,860 |
| 2010-08-31 | 184 | 185 | 180 | 180 | 292,000 | 1,800 |
| 2010-08-30 | 189 | 189 | 187 | 188 | 517,000 | 1,880 |
| 2010-08-27 | 185 | 186 | 180 | 185 | 743,000 | 1,850 |
| 2010-08-26 | 184 | 186 | 182 | 185 | 578,000 | 1,850 |
| 2010-08-25 | 188 | 188 | 183 | 185 | 461,000 | 1,850 |
| 2010-08-24 | 187 | 190 | 184 | 188 | 472,000 | 1,880 |
| 2010-08-23 | 189 | 190 | 187 | 188 | 430,000 | 1,880 |
| 2010-08-20 | 190 | 192 | 188 | 189 | 562,000 | 1,890 |
| 2010-08-19 | 186 | 192 | 186 | 191 | 650,000 | 1,910 |
| 2010-08-18 | 185 | 188 | 183 | 186 | 543,000 | 1,860 |
| 2010-08-17 | 182 | 184 | 180 | 184 | 539,000 | 1,840 |
| 2010-08-16 | 180 | 182 | 179 | 182 | 687,000 | 1,820 |
| 2010-08-13 | 183 | 184 | 178 | 180 | 670,000 | 1,800 |
| 2010-08-12 | 177 | 184 | 176 | 184 | 794,000 | 1,840 |
| 2010-08-11 | 185 | 185 | 179 | 180 | 877,000 | 1,800 |
| 2010-08-10 | 191 | 193 | 184 | 185 | 866,000 | 1,850 |
| 2010-08-09 | 189 | 189 | 187 | 189 | 589,000 | 1,890 |
| 2010-08-06 | 191 | 193 | 186 | 189 | 1,243,000 | 1,890 |
| 2010-08-05 | 198 | 203 | 191 | 194 | 1,599,000 | 1,940 |
| 2010-08-04 | 201 | 201 | 196 | 196 | 603,000 | 1,960 |
| 2010-08-03 | 207 | 208 | 202 | 202 | 679,000 | 2,020 |
| 2010-08-02 | 209 | 209 | 204 | 207 | 862,000 | 2,070 |
| 2010-07-30 | 220 | 220 | 209 | 209 | 534,000 | 2,090 |
| 2010-07-29 | 216 | 220 | 215 | 220 | 467,000 | 2,200 |
| 2010-07-28 | 221 | 221 | 216 | 219 | 446,000 | 2,190 |
| 2010-07-27 | 220 | 221 | 217 | 219 | 403,000 | 2,190 |
| 2010-07-26 | 219 | 224 | 217 | 219 | 592,000 | 2,190 |
| 2010-07-23 | 210 | 219 | 209 | 216 | 889,000 | 2,160 |
| 2010-07-22 | 205 | 209 | 204 | 205 | 457,000 | 2,050 |
| 2010-07-21 | 209 | 212 | 203 | 204 | 323,000 | 2,040 |
| 2010-07-20 | 207 | 211 | 207 | 209 | 343,000 | 2,090 |
| 2010-07-16 | 211 | 211 | 203 | 208 | 712,000 | 2,080 |
| 2010-07-15 | 213 | 216 | 211 | 213 | 706,000 | 2,130 |
| 2010-07-14 | 214 | 217 | 213 | 216 | 487,000 | 2,160 |
| 2010-07-13 | 217 | 217 | 210 | 211 | 477,000 | 2,110 |
| 2010-07-12 | 216 | 223 | 214 | 217 | 762,000 | 2,170 |
| 2010-07-09 | 217 | 217 | 211 | 216 | 245,000 | 2,160 |
| 2010-07-08 | 217 | 218 | 214 | 215 | 514,000 | 2,150 |
| 2010-07-07 | 215 | 217 | 208 | 211 | 883,000 | 2,110 |
| 2010-07-06 | 218 | 218 | 213 | 218 | 615,000 | 2,180 |
| 2010-07-05 | 213 | 222 | 213 | 219 | 731,000 | 2,190 |
| 2010-07-02 | 207 | 216 | 206 | 214 | 497,000 | 2,140 |
| 2010-07-01 | 212 | 214 | 204 | 206 | 895,000 | 2,060 |
| 2010-06-30 | 208 | 219 | 207 | 216 | 1,027,000 | 2,160 |
| 2010-06-29 | 212 | 218 | 208 | 213 | 955,000 | 2,130 |
| 2010-06-28 | 211 | 212 | 205 | 207 | 333,000 | 2,070 |
| 2010-06-25 | 216 | 216 | 210 | 212 | 600,000 | 2,120 |
| 2010-06-24 | 218 | 221 | 218 | 219 | 252,000 | 2,190 |
| 2010-06-23 | 219 | 227 | 215 | 219 | 1,972,000 | 2,190 |
| 2010-06-22 | 206 | 225 | 205 | 222 | 1,878,000 | 2,220 |
| 2010-06-21 | 201 | 207 | 201 | 204 | 592,000 | 2,040 |
| 2010-06-18 | 202 | 202 | 198 | 199 | 568,000 | 1,990 |
| 2010-06-17 | 198 | 203 | 198 | 200 | 456,000 | 2,000 |
| 2010-06-16 | 200 | 203 | 199 | 200 | 795,000 | 2,000 |
| 2010-06-15 | 200 | 200 | 196 | 197 | 624,000 | 1,970 |
| 2010-06-14 | 201 | 202 | 199 | 199 | 338,000 | 1,990 |
| 2010-06-11 | 200 | 200 | 196 | 197 | 682,000 | 1,970 |
| 2010-06-10 | 194 | 197 | 194 | 196 | 515,000 | 1,960 |
| 2010-06-09 | 194 | 194 | 190 | 193 | 505,000 | 1,930 |
| 2010-06-08 | 190 | 196 | 190 | 193 | 452,000 | 1,930 |
| 2010-06-07 | 197 | 198 | 193 | 193 | 618,000 | 1,930 |
| 2010-06-04 | 203 | 204 | 200 | 201 | 672,000 | 2,010 |
| 2010-06-03 | 205 | 205 | 201 | 203 | 624,000 | 2,030 |
| 2010-06-02 | 200 | 205 | 200 | 200 | 1,004,000 | 2,000 |
| 2010-06-01 | 203 | 205 | 201 | 204 | 349,000 | 2,040 |
| 2010-05-31 | 204 | 207 | 202 | 203 | 510,000 | 2,030 |
| 2010-05-28 | 204 | 209 | 203 | 205 | 838,000 | 2,050 |
| 2010-05-27 | 197 | 202 | 196 | 200 | 891,000 | 2,000 |
| 2010-05-26 | 197 | 200 | 194 | 196 | 1,211,000 | 1,960 |
| 2010-05-25 | 207 | 207 | 195 | 200 | 768,000 | 2,000 |
| 2010-05-24 | 200 | 208 | 200 | 205 | 1,226,000 | 2,050 |
| 2010-05-21 | 197 | 200 | 190 | 197 | 1,569,000 | 1,970 |
| 2010-05-20 | 207 | 211 | 201 | 203 | 744,000 | 2,030 |
| 2010-05-19 | 207 | 208 | 203 | 207 | 1,086,000 | 2,070 |
| 2010-05-18 | 216 | 218 | 206 | 208 | 1,245,000 | 2,080 |
| 2010-05-17 | 224 | 229 | 213 | 216 | 2,027,000 | 2,160 |
| 2010-05-14 | 226 | 229 | 223 | 224 | 1,318,000 | 2,240 |
| 2010-05-13 | 234 | 234 | 228 | 232 | 572,000 | 2,320 |
| 2010-05-12 | 234 | 236 | 229 | 230 | 608,000 | 2,300 |
| 2010-05-11 | 243 | 243 | 231 | 235 | 713,000 | 2,350 |
| 2010-05-10 | 233 | 241 | 232 | 237 | 969,000 | 2,370 |
| 2010-05-07 | 230 | 235 | 226 | 231 | 1,981,000 | 2,310 |
| 2010-05-06 | 250 | 255 | 242 | 244 | 2,476,000 | 2,440 |
| 2010-04-30 | 244 | 264 | 244 | 259 | 4,409,000 | 2,590 |
| 2010-04-28 | 238 | 244 | 237 | 242 | 1,449,000 | 2,420 |
| 2010-04-27 | 242 | 246 | 239 | 246 | 1,141,000 | 2,460 |
| 2010-04-26 | 241 | 243 | 238 | 243 | 1,773,000 | 2,430 |
| 2010-04-23 | 228 | 240 | 228 | 240 | 2,102,000 | 2,400 |
| 2010-04-22 | 233 | 233 | 226 | 230 | 2,132,000 | 2,300 |
| 2010-04-21 | 220 | 233 | 217 | 230 | 3,678,000 | 2,300 |
| 2010-04-20 | 217 | 218 | 212 | 212 | 1,237,000 | 2,120 |
| 2010-04-19 | 213 | 215 | 211 | 213 | 808,000 | 2,130 |
| 2010-04-16 | 219 | 219 | 213 | 217 | 870,000 | 2,170 |
| 2010-04-15 | 215 | 218 | 212 | 217 | 733,000 | 2,170 |
| 2010-04-14 | 213 | 215 | 211 | 212 | 757,000 | 2,120 |
| 2010-04-13 | 218 | 218 | 213 | 214 | 514,000 | 2,140 |
| 2010-04-12 | 220 | 220 | 217 | 218 | 595,000 | 2,180 |
| 2010-04-09 | 216 | 218 | 212 | 216 | 1,484,000 | 2,160 |
| 2010-04-08 | 219 | 221 | 216 | 217 | 868,000 | 2,170 |
| 2010-04-07 | 219 | 225 | 219 | 222 | 750,000 | 2,220 |
| 2010-04-06 | 225 | 225 | 219 | 221 | 853,000 | 2,210 |
| 2010-04-05 | 218 | 223 | 216 | 223 | 2,184,000 | 2,230 |
| 2010-04-02 | 211 | 215 | 208 | 215 | 1,302,000 | 2,150 |
| 2010-04-01 | 210 | 211 | 207 | 209 | 1,464,000 | 2,090 |
| 2010-03-31 | 213 | 213 | 210 | 210 | 1,041,000 | 2,100 |
| 2010-03-30 | 206 | 214 | 206 | 213 | 1,211,000 | 2,130 |
| 2010-03-29 | 206 | 209 | 202 | 205 | 1,364,000 | 2,050 |
| 2010-03-26 | 216 | 217 | 203 | 211 | 1,661,000 | 2,110 |
| 2010-03-25 | 217 | 218 | 214 | 217 | 546,000 | 2,170 |
| 2010-03-24 | 217 | 217 | 213 | 215 | 530,000 | 2,150 |
| 2010-03-23 | 215 | 217 | 212 | 212 | 928,000 | 2,120 |
| 2010-03-19 | 216 | 217 | 212 | 215 | 1,101,000 | 2,150 |
| 2010-03-18 | 213 | 220 | 209 | 216 | 2,901,000 | 2,160 |
| 2010-03-17 | 202 | 211 | 202 | 209 | 1,732,000 | 2,090 |
| 2010-03-16 | 203 | 205 | 201 | 202 | 498,000 | 2,020 |
| 2010-03-15 | 203 | 206 | 202 | 204 | 359,000 | 2,040 |
| 2010-03-12 | 205 | 205 | 202 | 204 | 572,000 | 2,040 |
| 2010-03-11 | 204 | 206 | 202 | 203 | 635,000 | 2,030 |
| 2010-03-10 | 204 | 205 | 202 | 205 | 658,000 | 2,050 |
| 2010-03-09 | 206 | 206 | 201 | 201 | 1,120,000 | 2,010 |
| 2010-03-08 | 207 | 209 | 204 | 205 | 1,199,000 | 2,050 |
| 2010-03-05 | 202 | 208 | 200 | 207 | 1,790,000 | 2,070 |
| 2010-03-04 | 200 | 201 | 197 | 197 | 921,000 | 1,970 |
| 2010-03-03 | 193 | 200 | 193 | 199 | 1,499,000 | 1,990 |
| 2010-03-02 | 197 | 198 | 192 | 193 | 1,405,000 | 1,930 |
| 2010-03-01 | 193 | 197 | 189 | 194 | 1,058,000 | 1,940 |
| 2010-02-26 | 185 | 195 | 184 | 193 | 1,572,000 | 1,930 |
| 2010-02-25 | 183 | 187 | 183 | 186 | 1,061,000 | 1,860 |
| 2010-02-24 | 183 | 185 | 182 | 184 | 443,000 | 1,840 |
| 2010-02-23 | 185 | 185 | 182 | 183 | 406,000 | 1,830 |
| 2010-02-22 | 186 | 188 | 183 | 186 | 595,000 | 1,860 |
| 2010-02-19 | 188 | 189 | 184 | 184 | 318,000 | 1,840 |
| 2010-02-18 | 189 | 190 | 186 | 189 | 555,000 | 1,890 |
| 2010-02-17 | 185 | 189 | 184 | 188 | 684,000 | 1,880 |
| 2010-02-16 | 182 | 185 | 182 | 185 | 470,000 | 1,850 |
| 2010-02-15 | 183 | 184 | 181 | 183 | 587,000 | 1,830 |
| 2010-02-12 | 184 | 187 | 183 | 185 | 706,000 | 1,850 |
| 2010-02-10 | 185 | 187 | 182 | 182 | 640,000 | 1,820 |
| 2010-02-09 | 183 | 183 | 181 | 181 | 649,000 | 1,810 |
| 2010-02-08 | 182 | 184 | 181 | 183 | 393,000 | 1,830 |
| 2010-02-05 | 182 | 184 | 180 | 182 | 684,000 | 1,820 |
| 2010-02-04 | 189 | 189 | 185 | 185 | 700,000 | 1,850 |
| 2010-02-03 | 192 | 192 | 189 | 190 | 770,000 | 1,900 |
| 2010-02-02 | 191 | 193 | 190 | 192 | 483,000 | 1,920 |
| 2010-02-01 | 191 | 192 | 187 | 191 | 869,000 | 1,910 |
| 2010-01-29 | 194 | 194 | 189 | 189 | 1,153,000 | 1,890 |
| 2010-01-28 | 193 | 198 | 192 | 194 | 860,000 | 1,940 |
| 2010-01-27 | 193 | 195 | 189 | 190 | 544,000 | 1,900 |
| 2010-01-26 | 196 | 200 | 195 | 196 | 767,000 | 1,960 |
| 2010-01-25 | 196 | 198 | 195 | 195 | 1,112,000 | 1,950 |
| 2010-01-22 | 200 | 202 | 199 | 202 | 516,000 | 2,020 |
| 2010-01-21 | 205 | 206 | 200 | 205 | 849,000 | 2,050 |
| 2010-01-20 | 206 | 210 | 205 | 207 | 476,000 | 2,070 |
| 2010-01-19 | 208 | 209 | 204 | 204 | 636,000 | 2,040 |
| 2010-01-18 | 209 | 209 | 207 | 207 | 237,000 | 2,070 |
| 2010-01-15 | 212 | 212 | 207 | 210 | 621,000 | 2,100 |
| 2010-01-14 | 212 | 212 | 208 | 210 | 488,000 | 2,100 |
| 2010-01-13 | 212 | 212 | 207 | 209 | 982,000 | 2,090 |
| 2010-01-12 | 214 | 216 | 211 | 215 | 983,000 | 2,150 |
| 2010-01-08 | 210 | 212 | 206 | 211 | 1,079,000 | 2,110 |
| 2010-01-07 | 207 | 213 | 206 | 211 | 1,320,000 | 2,110 |
| 2010-01-06 | 199 | 206 | 199 | 205 | 1,016,000 | 2,050 |
| 2010-01-05 | 200 | 201 | 197 | 199 | 656,000 | 1,990 |
| 2010-01-04 | 200 | 203 | 197 | 198 | 569,000 | 1,980 |
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