5410 合同製鐵(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 182 | 185 | 181 | 181 | 1,244,000 | 1,810 |
| 2014-12-29 | 182 | 185 | 180 | 182 | 1,366,000 | 1,820 |
| 2014-12-26 | 180 | 182 | 179 | 181 | 1,345,000 | 1,810 |
| 2014-12-25 | 183 | 183 | 178 | 181 | 1,478,000 | 1,810 |
| 2014-12-24 | 186 | 186 | 182 | 184 | 1,124,000 | 1,840 |
| 2014-12-22 | 183 | 185 | 181 | 185 | 1,503,000 | 1,850 |
| 2014-12-19 | 186 | 186 | 180 | 183 | 2,021,000 | 1,830 |
| 2014-12-18 | 181 | 184 | 180 | 183 | 2,066,000 | 1,830 |
| 2014-12-17 | 172 | 180 | 172 | 178 | 2,213,000 | 1,780 |
| 2014-12-16 | 181 | 182 | 173 | 175 | 2,760,000 | 1,750 |
| 2014-12-15 | 185 | 190 | 185 | 185 | 3,680,000 | 1,850 |
| 2014-12-12 | 185 | 188 | 181 | 185 | 2,754,000 | 1,850 |
| 2014-12-11 | 177 | 182 | 174 | 182 | 2,586,000 | 1,820 |
| 2014-12-10 | 187 | 188 | 181 | 185 | 2,335,000 | 1,850 |
| 2014-12-09 | 184 | 193 | 182 | 191 | 3,848,000 | 1,910 |
| 2014-12-08 | 183 | 187 | 181 | 183 | 2,144,000 | 1,830 |
| 2014-12-05 | 181 | 185 | 180 | 182 | 1,745,000 | 1,820 |
| 2014-12-04 | 182 | 185 | 180 | 182 | 1,790,000 | 1,820 |
| 2014-12-03 | 183 | 185 | 180 | 182 | 3,588,000 | 1,820 |
| 2014-12-02 | 177 | 183 | 176 | 183 | 2,787,000 | 1,830 |
| 2014-12-01 | 180 | 183 | 175 | 179 | 5,950,000 | 1,790 |
| 2014-11-28 | 171 | 174 | 168 | 174 | 3,516,000 | 1,740 |
| 2014-11-27 | 166 | 174 | 164 | 171 | 8,235,000 | 1,710 |
| 2014-11-26 | 159 | 159 | 157 | 157 | 1,016,000 | 1,570 |
| 2014-11-25 | 156 | 159 | 156 | 159 | 780,000 | 1,590 |
| 2014-11-21 | 156 | 158 | 155 | 155 | 1,012,000 | 1,550 |
| 2014-11-20 | 158 | 158 | 156 | 156 | 657,000 | 1,560 |
| 2014-11-19 | 160 | 160 | 157 | 157 | 717,000 | 1,570 |
| 2014-11-18 | 157 | 160 | 156 | 159 | 671,000 | 1,590 |
| 2014-11-17 | 161 | 161 | 156 | 156 | 845,000 | 1,560 |
| 2014-11-14 | 159 | 162 | 158 | 161 | 1,679,000 | 1,610 |
| 2014-11-13 | 157 | 159 | 156 | 159 | 586,000 | 1,590 |
| 2014-11-12 | 160 | 161 | 156 | 157 | 1,274,000 | 1,570 |
| 2014-11-11 | 158 | 161 | 157 | 160 | 1,360,000 | 1,600 |
| 2014-11-10 | 156 | 159 | 154 | 159 | 1,208,000 | 1,590 |
| 2014-11-07 | 155 | 157 | 153 | 156 | 1,382,000 | 1,560 |
| 2014-11-06 | 156 | 157 | 153 | 154 | 1,632,000 | 1,540 |
| 2014-11-05 | 156 | 156 | 154 | 155 | 1,726,000 | 1,550 |
| 2014-11-04 | 158 | 160 | 153 | 156 | 4,178,000 | 1,560 |
| 2014-10-31 | 152 | 154 | 148 | 153 | 3,383,000 | 1,530 |
| 2014-10-30 | 152 | 156 | 151 | 151 | 1,510,000 | 1,510 |
| 2014-10-29 | 149 | 152 | 149 | 152 | 1,294,000 | 1,520 |
| 2014-10-28 | 149 | 149 | 146 | 147 | 654,000 | 1,470 |
| 2014-10-27 | 148 | 149 | 146 | 149 | 541,000 | 1,490 |
| 2014-10-24 | 148 | 148 | 144 | 146 | 1,034,000 | 1,460 |
| 2014-10-23 | 146 | 147 | 145 | 145 | 370,000 | 1,450 |
| 2014-10-22 | 145 | 148 | 144 | 147 | 1,134,000 | 1,470 |
| 2014-10-21 | 147 | 147 | 139 | 143 | 2,036,000 | 1,430 |
| 2014-10-20 | 149 | 151 | 146 | 147 | 997,000 | 1,470 |
| 2014-10-17 | 145 | 146 | 143 | 145 | 703,000 | 1,450 |
| 2014-10-16 | 146 | 148 | 144 | 144 | 1,360,000 | 1,440 |
| 2014-10-15 | 149 | 152 | 147 | 151 | 826,000 | 1,510 |
| 2014-10-14 | 150 | 151 | 146 | 147 | 1,146,000 | 1,470 |
| 2014-10-10 | 150 | 152 | 146 | 152 | 1,600,000 | 1,520 |
| 2014-10-09 | 154 | 155 | 150 | 150 | 648,000 | 1,500 |
| 2014-10-08 | 153 | 154 | 151 | 152 | 817,000 | 1,520 |
| 2014-10-07 | 157 | 158 | 154 | 154 | 677,000 | 1,540 |
| 2014-10-06 | 156 | 158 | 155 | 156 | 738,000 | 1,560 |
| 2014-10-03 | 155 | 156 | 153 | 154 | 859,000 | 1,540 |
| 2014-10-02 | 156 | 158 | 155 | 155 | 964,000 | 1,550 |
| 2014-10-01 | 161 | 162 | 157 | 158 | 1,990,000 | 1,580 |
| 2014-09-30 | 163 | 163 | 161 | 161 | 485,000 | 1,610 |
| 2014-09-29 | 164 | 165 | 163 | 163 | 540,000 | 1,630 |
| 2014-09-26 | 161 | 164 | 161 | 163 | 1,239,000 | 1,630 |
| 2014-09-25 | 164 | 165 | 163 | 164 | 886,000 | 1,640 |
| 2014-09-24 | 163 | 164 | 163 | 163 | 535,000 | 1,630 |
| 2014-09-22 | 166 | 166 | 163 | 165 | 1,492,000 | 1,650 |
| 2014-09-19 | 167 | 167 | 164 | 166 | 757,000 | 1,660 |
| 2014-09-18 | 166 | 167 | 164 | 166 | 840,000 | 1,660 |
| 2014-09-17 | 168 | 170 | 164 | 166 | 797,000 | 1,660 |
| 2014-09-16 | 168 | 168 | 166 | 168 | 709,000 | 1,680 |
| 2014-09-12 | 165 | 169 | 164 | 168 | 2,374,000 | 1,680 |
| 2014-09-11 | 164 | 165 | 163 | 165 | 810,000 | 1,650 |
| 2014-09-10 | 163 | 164 | 161 | 163 | 1,360,000 | 1,630 |
| 2014-09-09 | 165 | 167 | 162 | 163 | 1,044,000 | 1,630 |
| 2014-09-08 | 165 | 165 | 164 | 165 | 394,000 | 1,650 |
| 2014-09-05 | 163 | 165 | 162 | 164 | 601,000 | 1,640 |
| 2014-09-04 | 166 | 166 | 163 | 163 | 681,000 | 1,630 |
| 2014-09-03 | 169 | 169 | 165 | 166 | 1,024,000 | 1,660 |
| 2014-09-02 | 168 | 169 | 166 | 167 | 1,767,000 | 1,670 |
| 2014-09-01 | 164 | 167 | 163 | 166 | 1,356,000 | 1,660 |
| 2014-08-29 | 162 | 163 | 160 | 163 | 835,000 | 1,630 |
| 2014-08-28 | 165 | 165 | 162 | 162 | 735,000 | 1,620 |
| 2014-08-27 | 162 | 165 | 162 | 164 | 1,238,000 | 1,640 |
| 2014-08-26 | 164 | 165 | 161 | 161 | 1,110,000 | 1,610 |
| 2014-08-25 | 162 | 164 | 161 | 164 | 1,574,000 | 1,640 |
| 2014-08-22 | 166 | 166 | 162 | 164 | 897,000 | 1,640 |
| 2014-08-21 | 167 | 168 | 164 | 165 | 2,196,000 | 1,650 |
| 2014-08-20 | 169 | 170 | 167 | 167 | 988,000 | 1,670 |
| 2014-08-19 | 170 | 170 | 167 | 168 | 1,682,000 | 1,680 |
| 2014-08-18 | 171 | 171 | 167 | 168 | 989,000 | 1,680 |
| 2014-08-15 | 172 | 172 | 170 | 170 | 494,000 | 1,700 |
| 2014-08-14 | 174 | 174 | 171 | 171 | 1,048,000 | 1,710 |
| 2014-08-13 | 169 | 174 | 168 | 174 | 1,549,000 | 1,740 |
| 2014-08-12 | 168 | 173 | 168 | 169 | 1,402,000 | 1,690 |
| 2014-08-11 | 167 | 168 | 166 | 168 | 981,000 | 1,680 |
| 2014-08-08 | 168 | 169 | 161 | 165 | 1,788,000 | 1,650 |
| 2014-08-07 | 168 | 171 | 167 | 169 | 1,087,000 | 1,690 |
| 2014-08-06 | 171 | 173 | 167 | 168 | 1,696,000 | 1,680 |
| 2014-08-05 | 173 | 178 | 172 | 172 | 2,566,000 | 1,720 |
| 2014-08-04 | 175 | 176 | 171 | 173 | 2,658,000 | 1,730 |
| 2014-08-01 | 167 | 175 | 166 | 175 | 4,506,000 | 1,750 |
| 2014-07-31 | 170 | 172 | 169 | 171 | 1,988,000 | 1,710 |
| 2014-07-30 | 169 | 171 | 168 | 170 | 2,031,000 | 1,700 |
| 2014-07-29 | 169 | 169 | 167 | 167 | 954,000 | 1,670 |
| 2014-07-28 | 168 | 169 | 166 | 168 | 1,319,000 | 1,680 |
| 2014-07-25 | 164 | 170 | 163 | 168 | 1,920,000 | 1,680 |
| 2014-07-24 | 168 | 168 | 162 | 165 | 2,183,000 | 1,650 |
| 2014-07-23 | 162 | 170 | 161 | 167 | 5,522,000 | 1,670 |
| 2014-07-22 | 155 | 163 | 155 | 160 | 5,117,000 | 1,600 |
| 2014-07-18 | 150 | 152 | 148 | 150 | 523,000 | 1,500 |
| 2014-07-17 | 154 | 154 | 150 | 152 | 704,000 | 1,520 |
| 2014-07-16 | 155 | 158 | 152 | 153 | 2,414,000 | 1,530 |
| 2014-07-15 | 154 | 155 | 153 | 153 | 567,000 | 1,530 |
| 2014-07-14 | 151 | 153 | 151 | 153 | 573,000 | 1,530 |
| 2014-07-11 | 149 | 151 | 148 | 150 | 615,000 | 1,500 |
| 2014-07-10 | 155 | 156 | 151 | 151 | 811,000 | 1,510 |
| 2014-07-09 | 156 | 157 | 154 | 154 | 582,000 | 1,540 |
| 2014-07-08 | 157 | 158 | 154 | 156 | 974,000 | 1,560 |
| 2014-07-07 | 160 | 160 | 157 | 159 | 588,000 | 1,590 |
| 2014-07-04 | 159 | 161 | 158 | 159 | 1,261,000 | 1,590 |
| 2014-07-03 | 160 | 160 | 157 | 158 | 945,000 | 1,580 |
| 2014-07-02 | 161 | 162 | 159 | 160 | 857,000 | 1,600 |
| 2014-07-01 | 162 | 163 | 159 | 160 | 1,558,000 | 1,600 |
| 2014-06-30 | 159 | 163 | 159 | 162 | 500,000 | 1,620 |
| 2014-06-27 | 161 | 162 | 159 | 159 | 784,000 | 1,590 |
| 2014-06-26 | 159 | 162 | 158 | 162 | 699,000 | 1,620 |
| 2014-06-25 | 158 | 160 | 158 | 159 | 532,000 | 1,590 |
| 2014-06-24 | 159 | 160 | 157 | 160 | 849,000 | 1,600 |
| 2014-06-23 | 160 | 161 | 158 | 160 | 741,000 | 1,600 |
| 2014-06-20 | 162 | 162 | 158 | 159 | 845,000 | 1,590 |
| 2014-06-19 | 159 | 162 | 159 | 161 | 1,095,000 | 1,610 |
| 2014-06-18 | 157 | 159 | 156 | 159 | 621,000 | 1,590 |
| 2014-06-17 | 157 | 158 | 155 | 156 | 756,000 | 1,560 |
| 2014-06-16 | 156 | 157 | 153 | 155 | 1,190,000 | 1,550 |
| 2014-06-13 | 148 | 155 | 148 | 153 | 1,126,000 | 1,530 |
| 2014-06-12 | 150 | 153 | 148 | 152 | 566,000 | 1,520 |
| 2014-06-11 | 149 | 152 | 149 | 151 | 386,000 | 1,510 |
| 2014-06-10 | 152 | 153 | 147 | 149 | 829,000 | 1,490 |
| 2014-06-09 | 150 | 153 | 150 | 150 | 986,000 | 1,500 |
| 2014-06-06 | 148 | 149 | 145 | 148 | 851,000 | 1,480 |
| 2014-06-05 | 146 | 149 | 145 | 148 | 1,376,000 | 1,480 |
| 2014-06-04 | 142 | 146 | 142 | 145 | 1,025,000 | 1,450 |
| 2014-06-03 | 143 | 143 | 141 | 142 | 748,000 | 1,420 |
| 2014-06-02 | 141 | 142 | 140 | 142 | 946,000 | 1,420 |
| 2014-05-30 | 141 | 141 | 139 | 139 | 470,000 | 1,390 |
| 2014-05-29 | 140 | 141 | 139 | 141 | 470,000 | 1,410 |
| 2014-05-28 | 142 | 143 | 140 | 141 | 491,000 | 1,410 |
| 2014-05-27 | 143 | 143 | 141 | 142 | 421,000 | 1,420 |
| 2014-05-26 | 140 | 143 | 139 | 142 | 546,000 | 1,420 |
| 2014-05-23 | 139 | 141 | 138 | 139 | 471,000 | 1,390 |
| 2014-05-22 | 137 | 139 | 136 | 139 | 316,000 | 1,390 |
| 2014-05-21 | 137 | 137 | 133 | 136 | 569,000 | 1,360 |
| 2014-05-20 | 134 | 137 | 133 | 137 | 395,000 | 1,370 |
| 2014-05-19 | 137 | 137 | 131 | 132 | 578,000 | 1,320 |
| 2014-05-16 | 136 | 137 | 135 | 135 | 704,000 | 1,350 |
| 2014-05-15 | 138 | 138 | 136 | 137 | 437,000 | 1,370 |
| 2014-05-14 | 139 | 140 | 138 | 138 | 263,000 | 1,380 |
| 2014-05-13 | 141 | 141 | 138 | 139 | 693,000 | 1,390 |
| 2014-05-12 | 142 | 142 | 139 | 140 | 522,000 | 1,400 |
| 2014-05-09 | 143 | 144 | 140 | 140 | 468,000 | 1,400 |
| 2014-05-08 | 142 | 144 | 141 | 143 | 360,000 | 1,430 |
| 2014-05-07 | 144 | 144 | 140 | 140 | 621,000 | 1,400 |
| 2014-05-02 | 146 | 146 | 144 | 145 | 635,000 | 1,450 |
| 2014-05-01 | 144 | 146 | 142 | 145 | 811,000 | 1,450 |
| 2014-04-30 | 139 | 145 | 138 | 144 | 1,118,000 | 1,440 |
| 2014-04-28 | 140 | 141 | 138 | 138 | 511,000 | 1,380 |
| 2014-04-25 | 142 | 143 | 141 | 142 | 245,000 | 1,420 |
| 2014-04-24 | 142 | 144 | 141 | 141 | 329,000 | 1,410 |
| 2014-04-23 | 141 | 141 | 138 | 140 | 684,000 | 1,400 |
| 2014-04-22 | 142 | 143 | 140 | 140 | 518,000 | 1,400 |
| 2014-04-21 | 147 | 149 | 142 | 142 | 761,000 | 1,420 |
| 2014-04-18 | 147 | 147 | 145 | 146 | 409,000 | 1,460 |
| 2014-04-17 | 147 | 149 | 145 | 147 | 731,000 | 1,470 |
| 2014-04-16 | 142 | 147 | 141 | 147 | 1,119,000 | 1,470 |
| 2014-04-15 | 138 | 143 | 138 | 140 | 665,000 | 1,400 |
| 2014-04-14 | 138 | 139 | 136 | 137 | 866,000 | 1,370 |
| 2014-04-11 | 138 | 141 | 138 | 139 | 805,000 | 1,390 |
| 2014-04-10 | 141 | 141 | 138 | 139 | 722,000 | 1,390 |
| 2014-04-09 | 138 | 140 | 137 | 137 | 783,000 | 1,370 |
| 2014-04-08 | 141 | 141 | 139 | 139 | 648,000 | 1,390 |
| 2014-04-07 | 143 | 143 | 141 | 142 | 709,000 | 1,420 |
| 2014-04-04 | 144 | 145 | 142 | 143 | 720,000 | 1,430 |
| 2014-04-03 | 144 | 145 | 143 | 145 | 1,084,000 | 1,450 |
| 2014-04-02 | 145 | 146 | 143 | 144 | 1,182,000 | 1,440 |
| 2014-04-01 | 146 | 146 | 142 | 145 | 1,135,000 | 1,450 |
| 2014-03-31 | 145 | 145 | 142 | 145 | 1,168,000 | 1,450 |
| 2014-03-28 | 142 | 142 | 139 | 142 | 741,000 | 1,420 |
| 2014-03-27 | 143 | 143 | 139 | 142 | 863,000 | 1,420 |
| 2014-03-26 | 144 | 146 | 141 | 145 | 1,335,000 | 1,450 |
| 2014-03-25 | 145 | 146 | 142 | 143 | 1,102,000 | 1,430 |
| 2014-03-24 | 149 | 151 | 145 | 146 | 908,000 | 1,460 |
| 2014-03-20 | 155 | 155 | 149 | 149 | 528,000 | 1,490 |
| 2014-03-19 | 155 | 158 | 153 | 156 | 335,000 | 1,560 |
| 2014-03-18 | 157 | 159 | 157 | 157 | 182,000 | 1,570 |
| 2014-03-17 | 157 | 161 | 153 | 153 | 339,000 | 1,530 |
| 2014-03-14 | 159 | 162 | 157 | 158 | 722,000 | 1,580 |
| 2014-03-13 | 162 | 165 | 162 | 162 | 319,000 | 1,620 |
| 2014-03-12 | 167 | 168 | 162 | 164 | 470,000 | 1,640 |
| 2014-03-11 | 168 | 171 | 167 | 168 | 411,000 | 1,680 |
| 2014-03-10 | 171 | 171 | 167 | 168 | 366,000 | 1,680 |
| 2014-03-07 | 173 | 173 | 168 | 170 | 296,000 | 1,700 |
| 2014-03-06 | 168 | 172 | 168 | 172 | 400,000 | 1,720 |
| 2014-03-05 | 169 | 170 | 167 | 168 | 546,000 | 1,680 |
| 2014-03-04 | 162 | 167 | 162 | 167 | 303,000 | 1,670 |
| 2014-03-03 | 167 | 167 | 161 | 164 | 288,000 | 1,640 |
| 2014-02-28 | 169 | 169 | 166 | 168 | 278,000 | 1,680 |
| 2014-02-27 | 168 | 170 | 166 | 168 | 256,000 | 1,680 |
| 2014-02-26 | 169 | 172 | 168 | 169 | 441,000 | 1,690 |
| 2014-02-25 | 169 | 170 | 168 | 170 | 284,000 | 1,700 |
| 2014-02-24 | 168 | 170 | 167 | 169 | 307,000 | 1,690 |
| 2014-02-21 | 169 | 170 | 167 | 168 | 318,000 | 1,680 |
| 2014-02-20 | 166 | 169 | 164 | 166 | 287,000 | 1,660 |
| 2014-02-19 | 169 | 170 | 167 | 168 | 275,000 | 1,680 |
| 2014-02-18 | 168 | 172 | 167 | 170 | 388,000 | 1,700 |
| 2014-02-17 | 163 | 167 | 161 | 166 | 195,000 | 1,660 |
| 2014-02-14 | 166 | 167 | 160 | 163 | 366,000 | 1,630 |
| 2014-02-13 | 172 | 172 | 166 | 166 | 321,000 | 1,660 |
| 2014-02-12 | 167 | 173 | 167 | 170 | 439,000 | 1,700 |
| 2014-02-10 | 170 | 171 | 165 | 167 | 383,000 | 1,670 |
| 2014-02-07 | 162 | 170 | 162 | 168 | 997,000 | 1,680 |
| 2014-02-06 | 161 | 164 | 157 | 159 | 884,000 | 1,590 |
| 2014-02-05 | 164 | 164 | 153 | 157 | 890,000 | 1,570 |
| 2014-02-04 | 163 | 164 | 154 | 154 | 1,344,000 | 1,540 |
| 2014-02-03 | 172 | 173 | 163 | 167 | 1,202,000 | 1,670 |
| 2014-01-31 | 180 | 182 | 170 | 176 | 1,163,000 | 1,760 |
| 2014-01-30 | 180 | 182 | 176 | 179 | 743,000 | 1,790 |
| 2014-01-29 | 180 | 184 | 179 | 184 | 608,000 | 1,840 |
| 2014-01-28 | 179 | 180 | 176 | 178 | 710,000 | 1,780 |
| 2014-01-27 | 177 | 179 | 177 | 177 | 1,013,000 | 1,770 |
| 2014-01-24 | 180 | 182 | 179 | 180 | 908,000 | 1,800 |
| 2014-01-23 | 187 | 188 | 184 | 184 | 606,000 | 1,840 |
| 2014-01-22 | 187 | 190 | 185 | 188 | 725,000 | 1,880 |
| 2014-01-21 | 185 | 188 | 184 | 187 | 804,000 | 1,870 |
| 2014-01-20 | 183 | 185 | 182 | 185 | 512,000 | 1,850 |
| 2014-01-17 | 180 | 182 | 180 | 181 | 487,000 | 1,810 |
| 2014-01-16 | 185 | 186 | 180 | 182 | 763,000 | 1,820 |
| 2014-01-15 | 182 | 185 | 182 | 184 | 324,000 | 1,840 |
| 2014-01-14 | 182 | 182 | 180 | 181 | 646,000 | 1,810 |
| 2014-01-10 | 186 | 187 | 183 | 185 | 671,000 | 1,850 |
| 2014-01-09 | 186 | 188 | 184 | 187 | 648,000 | 1,870 |
| 2014-01-08 | 188 | 190 | 184 | 188 | 645,000 | 1,880 |
| 2014-01-07 | 188 | 189 | 186 | 187 | 502,000 | 1,870 |
| 2014-01-06 | 191 | 193 | 188 | 190 | 1,107,000 | 1,900 |
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