1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 2011年

5410 合同製鐵(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30192192190191154,0001,910
2011-12-29187191185191174,0001,910
2011-12-28188188186187150,0001,870
2011-12-27184189184188334,0001,880
2011-12-26185186183184236,0001,840
2011-12-22185186183183374,0001,830
2011-12-21191192187188146,0001,880
2011-12-20186190185190126,0001,900
2011-12-19189190184186432,0001,860
2011-12-16193195190190262,0001,900
2011-12-15196196193193349,0001,930
2011-12-14196197194197450,0001,970
2011-12-13194197194196487,0001,960
2011-12-12198202196196705,0001,960
2011-12-09193199193196484,0001,960
2011-12-08199200194198548,0001,980
2011-12-07195200195200401,0002,000
2011-12-06199200195195503,0001,950
2011-12-051982031962021,419,0002,020
2011-12-02195195188193630,0001,930
2011-12-011931971911951,120,0001,950
2011-11-30188188182188836,0001,880
2011-11-29185190184187607,0001,870
2011-11-28186191182184518,0001,840
2011-11-25191194185185425,0001,850
2011-11-24195195190190596,0001,900
2011-11-22197200195199639,0001,990
2011-11-21198201196197642,0001,970
2011-11-18192198191196747,0001,960
2011-11-17194196191194467,0001,940
2011-11-16194197193195717,0001,950
2011-11-15195195189191495,0001,910
2011-11-14191196189195687,0001,950
2011-11-11185186182186312,0001,860
2011-11-10185186184184311,0001,840
2011-11-09186190186190264,0001,900
2011-11-08191192184185399,0001,850
2011-11-07192192189191321,0001,910
2011-11-04185191185191380,0001,910
2011-11-02184185181184327,0001,840
2011-11-01185189184185500,0001,850
2011-10-311951981891891,118,0001,890
2011-10-28191191188188373,0001,880
2011-10-27182187178187431,0001,870
2011-10-26174181171180486,0001,800
2011-10-25185185175176519,0001,760
2011-10-24180186180183585,0001,830
2011-10-21179181178180216,0001,800
2011-10-20180181178178473,0001,780
2011-10-19183185179182771,0001,820
2011-10-18183185181183940,0001,830
2011-10-17191192187187507,0001,870
2011-10-14187191187188712,0001,880
2011-10-13196197189191611,0001,910
2011-10-12194196192194904,0001,940
2011-10-11200202197201634,0002,010
2011-10-071941991921931,195,0001,930
2011-10-061851961851901,417,0001,900
2011-10-051861891821851,026,0001,850
2011-10-041871901811851,738,0001,850
2011-10-031771921771901,549,0001,900
2011-09-301831861781781,548,0001,780
2011-09-29177183176182545,0001,820
2011-09-28176180176179561,0001,790
2011-09-27179183174175440,0001,750
2011-09-26178178171176783,0001,760
2011-09-22180184180181542,0001,810
2011-09-21185187183184921,0001,840
2011-09-20191192184184503,0001,840
2011-09-161931951911941,218,0001,940
2011-09-151831891811881,245,0001,880
2011-09-14184186177178939,0001,780
2011-09-131791871791861,366,0001,860
2011-09-121691791681791,358,0001,790
2011-09-091721771711741,173,0001,740
2011-09-081671701631701,083,0001,700
2011-09-071601661591651,156,0001,650
2011-09-06163164158160635,0001,600
2011-09-051701711631641,115,0001,640
2011-09-02175176173174242,0001,740
2011-09-01175179174177467,0001,770
2011-08-31175176172173357,0001,730
2011-08-30172177171174824,0001,740
2011-08-29164170164168430,0001,680
2011-08-26162166162164266,0001,640
2011-08-25165168163163600,0001,630
2011-08-24170170161161642,0001,610
2011-08-23165168163168397,0001,680
2011-08-22166169163163436,0001,630
2011-08-19164171164167450,0001,670
2011-08-18177177168168978,0001,680
2011-08-17177182176179675,0001,790
2011-08-16182184178179401,0001,790
2011-08-15186186179183773,0001,830
2011-08-121811831771811,282,0001,810
2011-08-111651831651791,706,0001,790
2011-08-10173173169170688,0001,700
2011-08-091581661541641,518,0001,640
2011-08-08170173166166863,0001,660
2011-08-051711771701731,970,0001,730
2011-08-04187189185186770,0001,860
2011-08-031881891841851,117,0001,850
2011-08-02198198192193585,0001,930
2011-08-011942031942011,048,0002,010
2011-07-291902001901951,083,0001,950
2011-07-28195195189190610,0001,900
2011-07-27198198195196650,0001,960
2011-07-26199200198199600,0001,990
2011-07-25203204199200515,0002,000
2011-07-22203204199203433,0002,030
2011-07-21202204202203228,0002,030
2011-07-20202203202203410,0002,030
2011-07-19201201198198647,0001,980
2011-07-15204206201201605,0002,010
2011-07-14205209203205748,0002,050
2011-07-13205207204205748,0002,050
2011-07-12210211207207581,0002,070
2011-07-11211213210213689,0002,130
2011-07-08214215211212645,0002,120
2011-07-07217217214214710,0002,140
2011-07-06215217214217711,0002,170
2011-07-05214216214215588,0002,150
2011-07-04214214212213710,0002,130
2011-07-01213214209210535,0002,100
2011-06-30214215210212695,0002,120
2011-06-292152172122151,200,0002,150
2011-06-282082132072131,840,0002,130
2011-06-27205207205206444,0002,060
2011-06-24203207203206742,0002,060
2011-06-23204209203204763,0002,040
2011-06-22205207202205612,0002,050
2011-06-21202203200203521,0002,030
2011-06-202052051992001,139,0002,000
2011-06-17210210205205640,0002,050
2011-06-162012112002101,653,0002,100
2011-06-15205206200202784,0002,020
2011-06-141922051912031,981,0002,030
2011-06-13189193188192814,0001,920
2011-06-10197197190192872,0001,920
2011-06-09193196192196969,0001,960
2011-06-08192194189192450,0001,920
2011-06-07187195186194940,0001,940
2011-06-06189189186187553,0001,870
2011-06-03191191186186632,0001,860
2011-06-02192194190191701,0001,910
2011-06-01202202195196598,0001,960
2011-05-31195200193199953,0001,990
2011-05-30198199194197606,0001,970
2011-05-27196201194199698,0001,990
2011-05-26192196191196616,0001,960
2011-05-25196196189192785,0001,920
2011-05-24191197191196498,0001,960
2011-05-231982011911941,019,0001,940
2011-05-20200203198199750,0001,990
2011-05-19207208198199963,0001,990
2011-05-181992071972041,182,0002,040
2011-05-172032031911972,577,0001,970
2011-05-16207209206206730,0002,060
2011-05-132172172092121,289,0002,120
2011-05-122172212122132,664,0002,130
2011-05-11218219212215947,0002,150
2011-05-102132212122171,251,0002,170
2011-05-092212222142141,796,0002,140
2011-05-062192272172203,773,0002,200
2011-05-022142262122226,656,0002,220
2011-04-281862131842079,007,0002,070
2011-04-271891911841861,236,0001,860
2011-04-261881911831901,697,0001,900
2011-04-25194195190190679,0001,900
2011-04-22197198192193778,0001,930
2011-04-21202203196200658,0002,000
2011-04-20200202197201824,0002,010
2011-04-19196198194195464,0001,950
2011-04-18197200197198402,0001,980
2011-04-152052061961971,256,0001,970
2011-04-14205209204207491,0002,070
2011-04-13204209203205363,0002,050
2011-04-122042112042061,234,0002,060
2011-04-112022122022091,427,0002,090
2011-04-08190202189199958,0001,990
2011-04-07196199191193761,0001,930
2011-04-062022031951961,638,0001,960
2011-04-052152162002022,075,0002,020
2011-04-042152222132172,192,0002,170
2011-04-012062172062151,707,0002,150
2011-03-312102122052082,073,0002,080
2011-03-302072091982041,645,0002,040
2011-03-291952131942054,655,0002,050
2011-03-281922001861992,915,0001,990
2011-03-251851941821922,948,0001,920
2011-03-24179180174176924,0001,760
2011-03-231711851681741,945,0001,740
2011-03-221691761661741,076,0001,740
2011-03-181581631551601,156,0001,600
2011-03-171341551341492,052,0001,490
2011-03-161261661241494,173,0001,490
2011-03-151461491051163,337,0001,160
2011-03-141571631501551,619,0001,550
2011-03-11168169167167647,0001,670
2011-03-10171171166167966,0001,670
2011-03-09170172170170337,0001,700
2011-03-08168173168170640,0001,700
2011-03-07171171169170511,0001,700
2011-03-04172172169170983,0001,700
2011-03-03168170167170592,0001,700
2011-03-02170170166166974,0001,660
2011-03-01170173170172582,0001,720
2011-02-28169171168171438,0001,710
2011-02-25169170168168383,0001,680
2011-02-24169171168169528,0001,690
2011-02-231691731691701,153,0001,700
2011-02-221771771671703,308,0001,700
2011-02-21183183178179849,0001,790
2011-02-18184184181182582,0001,820
2011-02-17182185180184711,0001,840
2011-02-16182182179182333,0001,820
2011-02-15183183180181572,0001,810
2011-02-14184185182183676,0001,830
2011-02-10177181177181337,0001,810
2011-02-09181182177179592,0001,790
2011-02-08183184178180524,0001,800
2011-02-071831841771811,731,0001,810
2011-02-041891901801836,763,0001,830
2011-02-03171174169169479,0001,690
2011-02-02172172170171570,0001,710
2011-02-01165171164169849,0001,690
2011-01-311641641611621,152,0001,620
2011-01-281761761661681,577,0001,680
2011-01-27172177172177742,0001,770
2011-01-26172175170170654,0001,700
2011-01-25171175171174891,0001,740
2011-01-24176176170170890,0001,700
2011-01-211811811741751,103,0001,750
2011-01-20177182177180905,0001,800
2011-01-191821831781801,153,0001,800
2011-01-18184185181182774,0001,820
2011-01-17192192183185943,0001,850
2011-01-141921961891891,340,0001,890
2011-01-13199200189191994,0001,910
2011-01-121992051961961,736,0001,960
2011-01-11192198190198820,0001,980
2011-01-071911961911921,017,0001,920
2011-01-061941991921922,360,0001,920
2011-01-051751911741892,468,0001,890
2011-01-04173177173175525,0001,750

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