1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 2013年

5410 合同製鐵(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301901981881951,619,0001,950
2013-12-271821891801871,439,0001,870
2013-12-261731831721821,006,0001,820
2013-12-25173173170172594,0001,720
2013-12-241751771711731,076,0001,730
2013-12-20175177172175997,0001,750
2013-12-19178179176178489,0001,780
2013-12-18176179175179429,0001,790
2013-12-17176176175176153,0001,760
2013-12-16178178173174504,0001,740
2013-12-13179181177178943,0001,780
2013-12-121841841781781,166,0001,780
2013-12-11186187184185613,0001,850
2013-12-10185186184185357,0001,850
2013-12-09184186183186917,0001,860
2013-12-061821841811841,508,0001,840
2013-12-051871881821841,123,0001,840
2013-12-041831881821851,043,0001,850
2013-12-031831841821841,064,0001,840
2013-12-02182183182183567,0001,830
2013-11-29184184180182758,0001,820
2013-11-28183185182184974,0001,840
2013-11-27182185181181518,0001,810
2013-11-26185185182182786,0001,820
2013-11-25186188184186699,0001,860
2013-11-22185187184185971,0001,850
2013-11-21183187183186613,0001,860
2013-11-20184186182185758,0001,850
2013-11-19186187181181744,0001,810
2013-11-18186187184185505,0001,850
2013-11-15184187183184940,0001,840
2013-11-141781851781851,075,0001,850
2013-11-13180182178178403,0001,780
2013-11-12178184177180749,0001,800
2013-11-11179181176177716,0001,770
2013-11-08176181176179643,0001,790
2013-11-07180182178178604,0001,780
2013-11-061761811761791,054,0001,790
2013-11-051841841741761,481,0001,760
2013-11-011811831801821,204,0001,820
2013-10-311941951791801,532,0001,800
2013-10-30196197193196935,0001,960
2013-10-29195196192193541,0001,930
2013-10-28195196191196859,0001,960
2013-10-251921951891941,997,0001,940
2013-10-241891901831891,019,0001,890
2013-10-231891921871881,044,0001,880
2013-10-22188192186189905,0001,890
2013-10-21185189185189938,0001,890
2013-10-18187187183183974,0001,830
2013-10-17191191188189432,0001,890
2013-10-16186189185188387,0001,880
2013-10-15188191187189424,0001,890
2013-10-11189190187187313,0001,870
2013-10-10187188183185500,0001,850
2013-10-09181190178188673,0001,880
2013-10-08177182176180284,0001,800
2013-10-07184184177179417,0001,790
2013-10-04183184177183545,0001,830
2013-10-03186188185185509,0001,850
2013-10-021931961851871,204,0001,870
2013-10-01193197192192793,0001,920
2013-09-30196198193194645,0001,940
2013-09-27202202197199834,0001,990
2013-09-26192200192200593,0002,000
2013-09-252032041921941,237,0001,940
2013-09-24201204198202882,0002,020
2013-09-202002041962042,012,0002,040
2013-09-19191197190197995,0001,970
2013-09-18193194189189920,0001,890
2013-09-171932021901912,446,0001,910
2013-09-13192197191195760,0001,950
2013-09-12193196191195892,0001,950
2013-09-111971991871921,620,0001,920
2013-09-101922081841978,167,0001,970
2013-09-091861921841883,560,0001,880
2013-09-061771791721782,408,0001,780
2013-09-051711771661771,974,0001,770
2013-09-041721771681692,243,0001,690
2013-09-031651721651711,131,0001,710
2013-09-02164164161164271,0001,640
2013-08-30167167162162372,0001,620
2013-08-29165166163163274,0001,630
2013-08-28164166161163654,0001,630
2013-08-27170173168170291,0001,700
2013-08-26173174169169283,0001,690
2013-08-23172175170173372,0001,730
2013-08-22167168165168357,0001,680
2013-08-21172173166168463,0001,680
2013-08-20175176170170714,0001,700
2013-08-19174177171177593,0001,770
2013-08-16170177170174663,0001,740
2013-08-15175177170171527,0001,710
2013-08-141791821731761,042,0001,760
2013-08-13174179173179873,0001,790
2013-08-12167173166172652,0001,720
2013-08-09172173165166516,0001,660
2013-08-08171175168168540,0001,680
2013-08-07177177172173678,0001,730
2013-08-06172178171178665,0001,780
2013-08-05169172167171748,0001,710
2013-08-02169170165167735,0001,670
2013-08-011611691611691,287,0001,690
2013-07-311761821631642,036,0001,640
2013-07-30171181171180667,0001,800
2013-07-291761771701711,044,0001,710
2013-07-261841871801801,083,0001,800
2013-07-25190192185187747,0001,870
2013-07-241851911811911,601,0001,910
2013-07-231801851801851,770,0001,850
2013-07-221761801761801,321,0001,800
2013-07-19178179171172855,0001,720
2013-07-18179180175178838,0001,780
2013-07-171691781691781,849,0001,780
2013-07-16171172169169413,0001,690
2013-07-121671731651701,881,0001,700
2013-07-11163165162164625,0001,640
2013-07-10166167163164727,0001,640
2013-07-091641691631641,219,0001,640
2013-07-08165166160160752,0001,600
2013-07-051591631591621,166,0001,620
2013-07-04160161157159312,0001,590
2013-07-03163163160161365,0001,610
2013-07-021581621571621,083,0001,620
2013-07-01155156154155486,0001,550
2013-06-28153157153156873,0001,560
2013-06-27151153148150692,0001,500
2013-06-26155155149150462,0001,500
2013-06-25154157150153753,0001,530
2013-06-24160160153153535,0001,530
2013-06-211591591531581,659,0001,580
2013-06-20161165161164659,0001,640
2013-06-19162163160163490,0001,630
2013-06-18160164158158736,0001,580
2013-06-17152163152162748,0001,620
2013-06-14156156151152918,0001,520
2013-06-131561561511511,287,0001,510
2013-06-12157162156160777,0001,600
2013-06-11163165157160674,0001,600
2013-06-10162165158163864,0001,630
2013-06-071591651471532,642,0001,530
2013-06-061631781631673,894,0001,670
2013-06-05163168160160823,0001,600
2013-06-041561661551651,465,0001,650
2013-06-031631631571571,147,0001,570
2013-05-31173173166167840,0001,670
2013-05-30171174168169896,0001,690
2013-05-291811841741741,283,0001,740
2013-05-281701821691801,285,0001,800
2013-05-271821831731731,058,0001,730
2013-05-241861921771862,048,0001,860
2013-05-231952051821834,504,0001,830
2013-05-222082081941944,489,0001,940
2013-05-211801981791944,446,0001,940
2013-05-201711781711781,364,0001,780
2013-05-17164169164168465,0001,680
2013-05-161711721611641,175,0001,640
2013-05-151751781691711,415,0001,710
2013-05-141691731671731,469,0001,730
2013-05-131651701651691,054,0001,690
2013-05-101651671631651,425,0001,650
2013-05-091621641611631,166,0001,630
2013-05-081631641601611,087,0001,610
2013-05-07160162159162705,0001,620
2013-05-02157158156157629,0001,570
2013-05-01160161158158453,0001,580
2013-04-301641651601601,659,0001,600
2013-04-261591651541622,720,0001,620
2013-04-251591651591601,750,0001,600
2013-04-241501591501572,298,0001,570
2013-04-231501511481481,310,0001,480
2013-04-221461521461511,683,0001,510
2013-04-191421451411441,486,0001,440
2013-04-181431441421421,146,0001,420
2013-04-171431441421421,248,0001,420
2013-04-161431451401412,576,0001,410
2013-04-151521531461471,504,0001,470
2013-04-121551571531531,115,0001,530
2013-04-111601621541551,443,0001,550
2013-04-101561601541581,515,0001,580
2013-04-091541561511531,235,0001,530
2013-04-081461511461511,998,0001,510
2013-04-051511551401442,206,0001,440
2013-04-041471491381481,772,0001,480
2013-04-031481501461481,250,0001,480
2013-04-021451491431461,262,0001,460
2013-04-011571571471482,487,0001,480
2013-03-29169170165166620,0001,660
2013-03-28171171167169429,0001,690
2013-03-27166171165171437,0001,710
2013-03-26166167165166454,0001,660
2013-03-25168170166166851,0001,660
2013-03-22173173169169565,0001,690
2013-03-21176176172173738,0001,730
2013-03-19169175167171968,0001,710
2013-03-18167171164169954,0001,690
2013-03-15170172169172976,0001,720
2013-03-14169171167170495,0001,700
2013-03-13168171168168716,0001,680
2013-03-121761781691691,709,0001,690
2013-03-111761801751751,078,0001,750
2013-03-081731771731751,006,0001,750
2013-03-07170174169172670,0001,720
2013-03-06170172167169601,0001,690
2013-03-05173175168169717,0001,690
2013-03-04174175172172573,0001,720
2013-03-01172175171172852,0001,720
2013-02-28176177172172946,0001,720
2013-02-271761761721731,084,0001,730
2013-02-26180182176177831,0001,770
2013-02-25184185181185535,0001,850
2013-02-22175180172179775,0001,790
2013-02-21180184177179626,0001,790
2013-02-20188188182184504,0001,840
2013-02-19184188183186589,0001,860
2013-02-18175184175180621,0001,800
2013-02-151811821691751,115,0001,750
2013-02-14183187178181726,0001,810
2013-02-13188191180184907,0001,840
2013-02-121992001891891,096,0001,890
2013-02-082052081931971,493,0001,970
2013-02-071992041982001,318,0002,000
2013-02-061911981901961,238,0001,960
2013-02-051881941851861,383,0001,860
2013-02-041841941841931,829,0001,930
2013-02-011841851801811,406,0001,810
2013-01-311771891751843,177,0001,840
2013-01-30170175169173770,0001,730
2013-01-291661731661691,125,0001,690
2013-01-28174174169170479,0001,700
2013-01-25172175171175582,0001,750
2013-01-241631721631671,060,0001,670
2013-01-231751751621641,099,0001,640
2013-01-221761791741761,192,0001,760
2013-01-21175180172176791,0001,760
2013-01-181711771711751,065,0001,750
2013-01-171721751651671,183,0001,670
2013-01-161781791711721,326,0001,720
2013-01-151771801741801,277,0001,800
2013-01-111791821741751,163,0001,750
2013-01-101701791681781,264,0001,780
2013-01-091621701611671,304,0001,670
2013-01-08172172165166730,0001,660
2013-01-07170171166170908,0001,700
2013-01-04176176170170724,0001,700

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