5410 合同製鐵(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	171	172	170	171	663,000	1,710
2012-12-27	167	175	166	171	1,076,000	1,710
2012-12-26	149	170	149	167	1,527,000	1,670
2012-12-25	153	154	148	149	400,000	1,490
2012-12-21	154	155	149	151	642,000	1,510
2012-12-20	152	155	150	152	875,000	1,520
2012-12-19	150	155	150	155	920,000	1,550
2012-12-18	147	149	147	148	331,000	1,480
2012-12-17	148	150	146	147	457,000	1,470
2012-12-14	147	148	145	148	464,000	1,480
2012-12-13	147	150	146	147	451,000	1,470
2012-12-12	146	147	144	145	370,000	1,450
2012-12-11	145	145	142	145	307,000	1,450
2012-12-10	149	150	144	145	441,000	1,450
2012-12-07	145	148	144	148	465,000	1,480
2012-12-06	146	147	144	146	423,000	1,460
2012-12-05	143	146	140	144	427,000	1,440
2012-12-04	140	144	138	143	562,000	1,430
2012-12-03	144	145	139	139	797,000	1,390
2012-11-30	145	147	138	143	969,000	1,430
2012-11-29	136	144	135	144	1,157,000	1,440
2012-11-28	141	142	132	135	959,000	1,350
2012-11-27	143	143	140	142	669,000	1,420
2012-11-26	143	146	143	145	675,000	1,450
2012-11-22	138	143	138	143	1,276,000	1,430
2012-11-21	130	137	130	137	1,493,000	1,370
2012-11-20	125	129	123	128	739,000	1,280
2012-11-19	123	125	122	123	501,000	1,230
2012-11-16	119	121	118	120	441,000	1,200
2012-11-15	113	118	113	118	581,000	1,180
2012-11-14	114	115	112	114	373,000	1,140
2012-11-13	114	115	111	114	339,000	1,140
2012-11-12	119	119	114	114	354,000	1,140
2012-11-09	118	121	118	118	317,000	1,180
2012-11-08	119	122	118	120	394,000	1,200
2012-11-07	118	123	118	122	413,000	1,220
2012-11-06	117	119	117	117	316,000	1,170
2012-11-05	122	122	118	119	428,000	1,190
2012-11-02	122	124	121	124	485,000	1,240
2012-11-01	118	120	115	119	749,000	1,190
2012-10-31	112	119	111	119	718,000	1,190
2012-10-30	112	112	110	111	207,000	1,110
2012-10-29	112	112	110	111	190,000	1,110
2012-10-26	110	112	110	112	495,000	1,120
2012-10-25	110	110	107	110	506,000	1,100
2012-10-24	110	112	109	109	760,000	1,090
2012-10-23	114	114	112	113	569,000	1,130
2012-10-22	111	113	111	113	652,000	1,130
2012-10-19	114	117	113	114	487,000	1,140
2012-10-18	115	117	114	115	325,000	1,150
2012-10-17	114	116	112	115	372,000	1,150
2012-10-16	111	113	110	113	495,000	1,130
2012-10-15	108	111	107	108	618,000	1,080
2012-10-12	108	110	107	107	388,000	1,070
2012-10-11	105	110	104	107	402,000	1,070
2012-10-10	106	108	105	106	527,000	1,060
2012-10-09	114	115	108	108	769,000	1,080
2012-10-05	114	114	111	113	446,000	1,130
2012-10-04	112	114	111	113	710,000	1,130
2012-10-03	112	115	111	112	791,000	1,120
2012-10-02	115	115	110	111	2,029,000	1,110
2012-10-01	123	123	113	115	2,097,000	1,150
2012-09-28	130	131	129	129	280,000	1,290
2012-09-27	126	130	123	129	435,000	1,290
2012-09-26	133	133	125	127	644,000	1,270
2012-09-25	133	135	131	135	437,000	1,350
2012-09-24	133	134	130	134	449,000	1,340
2012-09-21	129	135	128	133	727,000	1,330
2012-09-20	136	136	129	129	767,000	1,290
2012-09-19	135	138	135	136	384,000	1,360
2012-09-18	133	137	132	137	768,000	1,370
2012-09-14	127	134	126	134	1,130,000	1,340
2012-09-13	124	127	122	124	719,000	1,240
2012-09-12	123	125	119	123	1,167,000	1,230
2012-09-11	124	125	121	122	709,000	1,220
2012-09-10	128	131	126	128	506,000	1,280
2012-09-07	128	129	124	129	552,000	1,290
2012-09-06	127	127	121	124	340,000	1,240
2012-09-05	125	126	122	123	404,000	1,230
2012-09-04	126	129	125	127	246,000	1,270
2012-09-03	129	130	125	126	784,000	1,260
2012-08-31	130	132	127	128	814,000	1,280
2012-08-30	139	139	133	134	464,000	1,340
2012-08-29	138	141	138	139	218,000	1,390
2012-08-28	144	144	139	139	496,000	1,390
2012-08-27	149	149	144	146	214,000	1,460
2012-08-24	149	149	145	147	302,000	1,470
2012-08-23	147	150	147	150	225,000	1,500
2012-08-22	148	149	146	148	645,000	1,480
2012-08-21	150	151	147	147	346,000	1,470
2012-08-20	152	153	147	150	604,000	1,500
2012-08-17	144	149	143	149	547,000	1,490
2012-08-16	140	143	140	143	334,000	1,430
2012-08-15	147	147	138	139	673,000	1,390
2012-08-14	145	147	144	147	288,000	1,470
2012-08-13	143	146	142	146	180,000	1,460
2012-08-10	145	147	141	142	441,000	1,420
2012-08-09	143	147	143	144	589,000	1,440
2012-08-08	142	145	140	143	552,000	1,430
2012-08-07	139	141	138	140	499,000	1,400
2012-08-06	139	139	137	138	189,000	1,380
2012-08-03	140	140	135	137	724,000	1,370
2012-08-02	140	144	139	142	653,000	1,420
2012-08-01	150	150	140	141	764,000	1,410
2012-07-31	145	153	140	152	1,441,000	1,520
2012-07-30	156	156	144	149	714,000	1,490
2012-07-27	152	154	150	153	396,000	1,530
2012-07-26	142	147	141	147	266,000	1,470
2012-07-25	142	142	140	141	295,000	1,410
2012-07-24	146	146	141	142	331,000	1,420
2012-07-23	145	148	145	145	358,000	1,450
2012-07-20	153	153	150	150	422,000	1,500
2012-07-19	151	152	150	150	244,000	1,500
2012-07-18	152	154	149	150	401,000	1,500
2012-07-17	156	156	153	155	388,000	1,550
2012-07-13	158	161	158	160	362,000	1,600
2012-07-12	161	162	159	159	275,000	1,590
2012-07-11	163	163	160	161	369,000	1,610
2012-07-10	171	171	163	163	423,000	1,630
2012-07-09	172	172	169	169	200,000	1,690
2012-07-06	170	174	170	171	460,000	1,710
2012-07-05	172	175	170	171	267,000	1,710
2012-07-04	177	177	172	172	494,000	1,720
2012-07-03	175	180	174	177	400,000	1,770
2012-07-02	181	181	176	176	419,000	1,760
2012-06-29	176	181	176	179	717,000	1,790
2012-06-28	174	178	173	176	556,000	1,760
2012-06-27	169	173	165	173	335,000	1,730
2012-06-26	166	169	166	168	185,000	1,680
2012-06-25	172	173	166	168	462,000	1,680
2012-06-22	166	171	166	169	181,000	1,690
2012-06-21	172	172	168	170	285,000	1,700
2012-06-20	167	170	166	170	283,000	1,700
2012-06-19	167	167	162	164	483,000	1,640
2012-06-18	167	169	167	168	256,000	1,680
2012-06-15	165	166	162	163	484,000	1,630
2012-06-14	160	163	159	163	509,000	1,630
2012-06-13	159	164	157	162	570,000	1,620
2012-06-12	157	158	154	158	290,000	1,580
2012-06-11	161	162	158	160	425,000	1,600
2012-06-08	158	158	152	155	603,000	1,550
2012-06-07	159	161	156	158	472,000	1,580
2012-06-06	158	158	153	157	289,000	1,570
2012-06-05	149	158	149	157	488,000	1,570
2012-06-04	150	151	148	149	307,000	1,490
2012-06-01	155	157	152	152	280,000	1,520
2012-05-31	152	157	152	156	266,000	1,560
2012-05-30	157	158	152	156	528,000	1,560
2012-05-29	150	159	149	157	929,000	1,570
2012-05-28	153	155	153	154	342,000	1,540
2012-05-25	155	157	153	155	415,000	1,550
2012-05-24	157	160	153	157	747,000	1,570
2012-05-23	161	162	153	154	445,000	1,540
2012-05-22	162	163	159	161	314,000	1,610
2012-05-21	165	165	159	160	350,000	1,600
2012-05-18	165	165	161	163	611,000	1,630
2012-05-17	161	171	160	170	611,000	1,700
2012-05-16	162	163	156	159	895,000	1,590
2012-05-15	162	163	159	160	746,000	1,600
2012-05-14	170	170	164	165	418,000	1,650
2012-05-11	173	173	168	170	413,000	1,700
2012-05-10	170	173	169	172	329,000	1,720
2012-05-09	174	174	169	170	372,000	1,700
2012-05-08	176	177	174	176	294,000	1,760
2012-05-07	176	178	174	175	422,000	1,750
2012-05-02	179	181	178	181	298,000	1,810
2012-05-01	180	182	178	179	781,000	1,790
2012-04-27	183	186	178	184	1,301,000	1,840
2012-04-26	182	182	178	182	1,072,000	1,820
2012-04-25	187	188	183	184	855,000	1,840
2012-04-24	185	189	183	188	497,000	1,880
2012-04-23	193	194	187	189	428,000	1,890
2012-04-20	196	196	193	193	99,000	1,930
2012-04-19	197	197	194	195	262,000	1,950
2012-04-18	198	199	197	199	421,000	1,990
2012-04-17	196	200	194	194	368,000	1,940
2012-04-16	190	196	190	195	437,000	1,950
2012-04-13	194	197	189	191	729,000	1,910
2012-04-12	198	199	192	197	558,000	1,970
2012-04-11	197	198	192	197	534,000	1,970
2012-04-10	204	205	199	201	271,000	2,010
2012-04-09	201	207	201	203	352,000	2,030
2012-04-06	207	207	202	203	232,000	2,030
2012-04-05	208	208	205	207	280,000	2,070
2012-04-04	213	215	208	210	418,000	2,100
2012-04-03	210	214	210	213	348,000	2,130
2012-04-02	213	213	210	210	358,000	2,100
2012-03-30	212	216	211	212	562,000	2,120
2012-03-29	212	212	207	210	449,000	2,100
2012-03-28	212	214	211	214	440,000	2,140
2012-03-27	212	213	211	213	430,000	2,130
2012-03-26	213	213	207	207	899,000	2,070
2012-03-23	216	217	210	211	756,000	2,110
2012-03-22	220	222	217	218	471,000	2,180
2012-03-21	221	224	218	218	485,000	2,180
2012-03-19	219	225	218	222	677,000	2,220
2012-03-16	218	220	215	217	535,000	2,170
2012-03-15	217	219	214	218	599,000	2,180
2012-03-14	214	218	212	217	549,000	2,170
2012-03-13	214	215	211	211	393,000	2,110
2012-03-12	217	218	212	213	385,000	2,130
2012-03-09	219	220	213	214	859,000	2,140
2012-03-08	215	222	215	217	608,000	2,170
2012-03-07	210	213	208	213	403,000	2,130
2012-03-06	215	216	210	211	334,000	2,110
2012-03-05	217	217	213	214	347,000	2,140
2012-03-02	210	216	210	216	401,000	2,160
2012-03-01	211	214	208	209	498,000	2,090
2012-02-29	220	221	212	212	341,000	2,120
2012-02-28	216	220	211	218	462,000	2,180
2012-02-27	224	224	220	220	556,000	2,200
2012-02-24	215	221	214	220	789,000	2,200
2012-02-23	214	216	213	216	387,000	2,160
2012-02-22	210	217	205	216	1,017,000	2,160
2012-02-21	210	210	206	207	346,000	2,070
2012-02-20	215	215	208	208	484,000	2,080
2012-02-17	213	214	209	212	402,000	2,120
2012-02-16	212	212	206	209	488,000	2,090
2012-02-15	206	210	202	210	614,000	2,100
2012-02-14	207	208	202	206	505,000	2,060
2012-02-13	207	210	206	206	204,000	2,060
2012-02-10	212	214	208	210	294,000	2,100
2012-02-09	214	215	211	211	279,000	2,110
2012-02-08	212	217	212	216	662,000	2,160
2012-02-07	207	212	207	212	602,000	2,120
2012-02-06	206	209	206	208	350,000	2,080
2012-02-03	204	207	202	206	338,000	2,060
2012-02-02	208	208	201	204	482,000	2,040
2012-02-01	203	208	202	206	789,000	2,060
2012-01-31	198	203	198	202	660,000	2,020
2012-01-30	201	201	195	196	505,000	1,960
2012-01-27	196	200	195	200	320,000	2,000
2012-01-26	200	205	196	197	989,000	1,970
2012-01-25	198	201	196	200	260,000	2,000
2012-01-24	199	199	197	198	230,000	1,980
2012-01-23	190	200	190	199	1,015,000	1,990
2012-01-20	194	195	190	190	1,106,000	1,900
2012-01-19	192	193	188	191	1,249,000	1,910
2012-01-18	197	199	194	195	546,000	1,950
2012-01-17	193	197	192	197	118,000	1,970
2012-01-16	193	193	191	193	127,000	1,930
2012-01-13	190	194	190	194	109,000	1,940
2012-01-12	194	195	190	191	427,000	1,910
2012-01-11	196	197	194	197	230,000	1,970
2012-01-10	196	198	195	195	228,000	1,950
2012-01-06	193	196	191	195	547,000	1,950
2012-01-05	193	197	191	194	309,000	1,940
2012-01-04	194	194	190	193	409,000	1,930

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