5410 合同製鐵(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 241 | 243 | 239 | 241 | 399,000 | 2,410 |
| 2015-12-29 | 234 | 241 | 232 | 240 | 1,243,000 | 2,400 |
| 2015-12-28 | 227 | 235 | 226 | 235 | 610,000 | 2,350 |
| 2015-12-25 | 232 | 232 | 225 | 226 | 632,000 | 2,260 |
| 2015-12-24 | 234 | 236 | 232 | 232 | 681,000 | 2,320 |
| 2015-12-22 | 234 | 235 | 231 | 234 | 473,000 | 2,340 |
| 2015-12-21 | 229 | 236 | 227 | 234 | 867,000 | 2,340 |
| 2015-12-18 | 238 | 240 | 229 | 230 | 1,922,000 | 2,300 |
| 2015-12-17 | 241 | 242 | 236 | 237 | 1,195,000 | 2,370 |
| 2015-12-16 | 244 | 244 | 235 | 237 | 1,730,000 | 2,370 |
| 2015-12-15 | 245 | 245 | 235 | 236 | 1,276,000 | 2,360 |
| 2015-12-14 | 243 | 244 | 238 | 244 | 1,093,000 | 2,440 |
| 2015-12-11 | 236 | 246 | 236 | 246 | 1,676,000 | 2,460 |
| 2015-12-10 | 234 | 235 | 232 | 234 | 584,000 | 2,340 |
| 2015-12-09 | 231 | 239 | 231 | 234 | 1,116,000 | 2,340 |
| 2015-12-08 | 238 | 238 | 231 | 235 | 1,211,000 | 2,350 |
| 2015-12-07 | 240 | 241 | 236 | 237 | 745,000 | 2,370 |
| 2015-12-04 | 238 | 242 | 236 | 237 | 1,172,000 | 2,370 |
| 2015-12-03 | 240 | 245 | 238 | 243 | 1,250,000 | 2,430 |
| 2015-12-02 | 244 | 244 | 239 | 242 | 791,000 | 2,420 |
| 2015-12-01 | 239 | 244 | 239 | 244 | 740,000 | 2,440 |
| 2015-11-30 | 236 | 240 | 235 | 239 | 1,221,000 | 2,390 |
| 2015-11-27 | 239 | 240 | 237 | 238 | 598,000 | 2,380 |
| 2015-11-26 | 244 | 244 | 240 | 240 | 738,000 | 2,400 |
| 2015-11-25 | 240 | 243 | 238 | 243 | 1,108,000 | 2,430 |
| 2015-11-24 | 238 | 240 | 237 | 240 | 869,000 | 2,400 |
| 2015-11-20 | 234 | 238 | 232 | 237 | 1,012,000 | 2,370 |
| 2015-11-19 | 235 | 236 | 233 | 234 | 870,000 | 2,340 |
| 2015-11-18 | 231 | 234 | 230 | 233 | 1,453,000 | 2,330 |
| 2015-11-17 | 229 | 232 | 229 | 230 | 1,202,000 | 2,300 |
| 2015-11-16 | 225 | 228 | 224 | 225 | 435,000 | 2,250 |
| 2015-11-13 | 226 | 229 | 225 | 229 | 901,000 | 2,290 |
| 2015-11-12 | 229 | 231 | 227 | 228 | 818,000 | 2,280 |
| 2015-11-11 | 230 | 231 | 229 | 231 | 517,000 | 2,310 |
| 2015-11-10 | 230 | 232 | 229 | 231 | 1,017,000 | 2,310 |
| 2015-11-09 | 231 | 233 | 231 | 232 | 1,196,000 | 2,320 |
| 2015-11-06 | 231 | 231 | 228 | 230 | 1,154,000 | 2,300 |
| 2015-11-05 | 226 | 231 | 225 | 231 | 1,012,000 | 2,310 |
| 2015-11-04 | 226 | 230 | 224 | 226 | 1,965,000 | 2,260 |
| 2015-11-02 | 215 | 226 | 212 | 224 | 3,983,000 | 2,240 |
| 2015-10-30 | 212 | 217 | 206 | 213 | 1,924,000 | 2,130 |
| 2015-10-29 | 214 | 215 | 210 | 211 | 1,133,000 | 2,110 |
| 2015-10-28 | 212 | 214 | 210 | 213 | 686,000 | 2,130 |
| 2015-10-27 | 216 | 216 | 211 | 213 | 743,000 | 2,130 |
| 2015-10-26 | 219 | 219 | 216 | 216 | 466,000 | 2,160 |
| 2015-10-23 | 219 | 219 | 214 | 216 | 974,000 | 2,160 |
| 2015-10-22 | 214 | 219 | 213 | 215 | 1,000,000 | 2,150 |
| 2015-10-21 | 206 | 216 | 206 | 216 | 1,354,000 | 2,160 |
| 2015-10-20 | 208 | 210 | 204 | 205 | 379,000 | 2,050 |
| 2015-10-19 | 211 | 211 | 206 | 208 | 713,000 | 2,080 |
| 2015-10-16 | 213 | 214 | 210 | 212 | 725,000 | 2,120 |
| 2015-10-15 | 203 | 213 | 202 | 210 | 820,000 | 2,100 |
| 2015-10-14 | 209 | 210 | 206 | 207 | 728,000 | 2,070 |
| 2015-10-13 | 214 | 216 | 210 | 213 | 877,000 | 2,130 |
| 2015-10-09 | 207 | 213 | 207 | 212 | 1,003,000 | 2,120 |
| 2015-10-08 | 201 | 209 | 200 | 205 | 1,395,000 | 2,050 |
| 2015-10-07 | 196 | 204 | 196 | 201 | 1,213,000 | 2,010 |
| 2015-10-06 | 199 | 200 | 196 | 198 | 759,000 | 1,980 |
| 2015-10-05 | 192 | 196 | 192 | 195 | 588,000 | 1,950 |
| 2015-10-02 | 188 | 190 | 185 | 190 | 465,000 | 1,900 |
| 2015-10-01 | 186 | 190 | 185 | 189 | 663,000 | 1,890 |
| 2015-09-30 | 185 | 188 | 184 | 185 | 549,000 | 1,850 |
| 2015-09-29 | 191 | 191 | 182 | 182 | 1,399,000 | 1,820 |
| 2015-09-28 | 196 | 198 | 193 | 196 | 1,119,000 | 1,960 |
| 2015-09-25 | 201 | 203 | 196 | 201 | 1,294,000 | 2,010 |
| 2015-09-24 | 197 | 203 | 196 | 200 | 2,120,000 | 2,000 |
| 2015-09-18 | 198 | 199 | 194 | 196 | 1,194,000 | 1,960 |
| 2015-09-17 | 196 | 201 | 196 | 199 | 1,347,000 | 1,990 |
| 2015-09-16 | 193 | 195 | 190 | 194 | 956,000 | 1,940 |
| 2015-09-15 | 191 | 195 | 189 | 189 | 949,000 | 1,890 |
| 2015-09-14 | 198 | 198 | 191 | 191 | 761,000 | 1,910 |
| 2015-09-11 | 195 | 199 | 194 | 195 | 1,000,000 | 1,950 |
| 2015-09-10 | 193 | 198 | 192 | 195 | 1,121,000 | 1,950 |
| 2015-09-09 | 190 | 197 | 190 | 197 | 1,367,000 | 1,970 |
| 2015-09-08 | 187 | 191 | 184 | 185 | 1,156,000 | 1,850 |
| 2015-09-07 | 180 | 186 | 179 | 185 | 982,000 | 1,850 |
| 2015-09-04 | 187 | 188 | 178 | 180 | 1,110,000 | 1,800 |
| 2015-09-03 | 189 | 190 | 184 | 184 | 721,000 | 1,840 |
| 2015-09-02 | 185 | 189 | 183 | 185 | 1,285,000 | 1,850 |
| 2015-09-01 | 196 | 197 | 190 | 190 | 1,251,000 | 1,900 |
| 2015-08-31 | 197 | 199 | 192 | 197 | 1,055,000 | 1,970 |
| 2015-08-28 | 189 | 197 | 188 | 196 | 1,036,000 | 1,960 |
| 2015-08-27 | 187 | 189 | 184 | 184 | 1,177,000 | 1,840 |
| 2015-08-26 | 183 | 188 | 178 | 185 | 1,447,000 | 1,850 |
| 2015-08-25 | 177 | 189 | 173 | 176 | 1,967,000 | 1,760 |
| 2015-08-24 | 192 | 195 | 185 | 186 | 1,676,000 | 1,860 |
| 2015-08-21 | 202 | 204 | 197 | 199 | 1,451,000 | 1,990 |
| 2015-08-20 | 211 | 212 | 203 | 203 | 2,279,000 | 2,030 |
| 2015-08-19 | 215 | 220 | 214 | 214 | 854,000 | 2,140 |
| 2015-08-18 | 218 | 221 | 216 | 219 | 537,000 | 2,190 |
| 2015-08-17 | 215 | 218 | 214 | 218 | 361,000 | 2,180 |
| 2015-08-14 | 215 | 216 | 212 | 213 | 555,000 | 2,130 |
| 2015-08-13 | 215 | 217 | 214 | 215 | 514,000 | 2,150 |
| 2015-08-12 | 218 | 219 | 214 | 215 | 500,000 | 2,150 |
| 2015-08-11 | 221 | 224 | 220 | 221 | 687,000 | 2,210 |
| 2015-08-10 | 219 | 220 | 217 | 220 | 478,000 | 2,200 |
| 2015-08-07 | 215 | 221 | 215 | 220 | 688,000 | 2,200 |
| 2015-08-06 | 216 | 218 | 215 | 216 | 557,000 | 2,160 |
| 2015-08-05 | 217 | 219 | 212 | 213 | 1,273,000 | 2,130 |
| 2015-08-04 | 222 | 224 | 219 | 222 | 1,094,000 | 2,220 |
| 2015-08-03 | 222 | 223 | 218 | 219 | 1,144,000 | 2,190 |
| 2015-07-31 | 218 | 228 | 214 | 225 | 2,225,000 | 2,250 |
| 2015-07-30 | 209 | 219 | 209 | 216 | 1,754,000 | 2,160 |
| 2015-07-29 | 211 | 218 | 206 | 209 | 1,512,000 | 2,090 |
| 2015-07-28 | 205 | 209 | 203 | 209 | 678,000 | 2,090 |
| 2015-07-27 | 212 | 214 | 206 | 208 | 803,000 | 2,080 |
| 2015-07-24 | 213 | 214 | 210 | 212 | 819,000 | 2,120 |
| 2015-07-23 | 215 | 216 | 211 | 214 | 608,000 | 2,140 |
| 2015-07-22 | 213 | 217 | 213 | 215 | 346,000 | 2,150 |
| 2015-07-21 | 219 | 219 | 215 | 216 | 390,000 | 2,160 |
| 2015-07-17 | 219 | 220 | 216 | 217 | 644,000 | 2,170 |
| 2015-07-16 | 215 | 216 | 213 | 216 | 396,000 | 2,160 |
| 2015-07-15 | 217 | 218 | 213 | 213 | 682,000 | 2,130 |
| 2015-07-14 | 212 | 218 | 211 | 215 | 736,000 | 2,150 |
| 2015-07-13 | 207 | 210 | 207 | 207 | 519,000 | 2,070 |
| 2015-07-10 | 206 | 208 | 204 | 205 | 611,000 | 2,050 |
| 2015-07-09 | 200 | 209 | 196 | 208 | 2,017,000 | 2,080 |
| 2015-07-08 | 218 | 218 | 206 | 208 | 1,755,000 | 2,080 |
| 2015-07-07 | 220 | 222 | 218 | 219 | 607,000 | 2,190 |
| 2015-07-06 | 220 | 221 | 217 | 218 | 979,000 | 2,180 |
| 2015-07-03 | 223 | 225 | 222 | 223 | 692,000 | 2,230 |
| 2015-07-02 | 230 | 230 | 224 | 224 | 668,000 | 2,240 |
| 2015-07-01 | 226 | 228 | 224 | 227 | 612,000 | 2,270 |
| 2015-06-30 | 222 | 228 | 220 | 228 | 1,138,000 | 2,280 |
| 2015-06-29 | 221 | 226 | 220 | 222 | 1,260,000 | 2,220 |
| 2015-06-26 | 234 | 235 | 229 | 232 | 973,000 | 2,320 |
| 2015-06-25 | 235 | 235 | 232 | 233 | 720,000 | 2,330 |
| 2015-06-24 | 233 | 237 | 232 | 233 | 1,246,000 | 2,330 |
| 2015-06-23 | 232 | 234 | 231 | 233 | 970,000 | 2,330 |
| 2015-06-22 | 234 | 234 | 229 | 231 | 966,000 | 2,310 |
| 2015-06-19 | 233 | 235 | 230 | 231 | 1,756,000 | 2,310 |
| 2015-06-18 | 233 | 233 | 226 | 227 | 1,388,000 | 2,270 |
| 2015-06-17 | 236 | 239 | 232 | 235 | 839,000 | 2,350 |
| 2015-06-16 | 237 | 238 | 234 | 234 | 822,000 | 2,340 |
| 2015-06-15 | 238 | 241 | 235 | 239 | 1,198,000 | 2,390 |
| 2015-06-12 | 240 | 243 | 239 | 240 | 958,000 | 2,400 |
| 2015-06-11 | 241 | 242 | 238 | 240 | 933,000 | 2,400 |
| 2015-06-10 | 235 | 243 | 235 | 236 | 2,336,000 | 2,360 |
| 2015-06-09 | 242 | 243 | 233 | 234 | 3,253,000 | 2,340 |
| 2015-06-08 | 249 | 250 | 244 | 245 | 1,200,000 | 2,450 |
| 2015-06-05 | 246 | 250 | 243 | 247 | 2,929,000 | 2,470 |
| 2015-06-04 | 246 | 255 | 246 | 252 | 3,688,000 | 2,520 |
| 2015-06-03 | 240 | 247 | 239 | 244 | 2,188,000 | 2,440 |
| 2015-06-02 | 243 | 243 | 236 | 238 | 1,863,000 | 2,380 |
| 2015-06-01 | 239 | 244 | 238 | 241 | 2,311,000 | 2,410 |
| 2015-05-29 | 232 | 241 | 231 | 240 | 4,264,000 | 2,400 |
| 2015-05-28 | 232 | 236 | 230 | 231 | 1,421,000 | 2,310 |
| 2015-05-27 | 232 | 235 | 228 | 233 | 2,257,000 | 2,330 |
| 2015-05-26 | 228 | 239 | 226 | 234 | 3,237,000 | 2,340 |
| 2015-05-25 | 225 | 229 | 223 | 227 | 1,498,000 | 2,270 |
| 2015-05-22 | 224 | 225 | 222 | 224 | 1,309,000 | 2,240 |
| 2015-05-21 | 226 | 230 | 224 | 224 | 1,859,000 | 2,240 |
| 2015-05-20 | 228 | 235 | 226 | 226 | 2,756,000 | 2,260 |
| 2015-05-19 | 228 | 229 | 221 | 228 | 2,674,000 | 2,280 |
| 2015-05-18 | 229 | 232 | 226 | 227 | 4,158,000 | 2,270 |
| 2015-05-15 | 218 | 223 | 216 | 220 | 3,008,000 | 2,200 |
| 2015-05-14 | 210 | 218 | 209 | 214 | 3,107,000 | 2,140 |
| 2015-05-13 | 211 | 212 | 209 | 211 | 2,247,000 | 2,110 |
| 2015-05-12 | 205 | 211 | 204 | 211 | 2,576,000 | 2,110 |
| 2015-05-11 | 206 | 207 | 203 | 205 | 2,128,000 | 2,050 |
| 2015-05-08 | 203 | 207 | 200 | 203 | 2,980,000 | 2,030 |
| 2015-05-07 | 194 | 203 | 194 | 203 | 3,229,000 | 2,030 |
| 2015-05-01 | 196 | 197 | 193 | 196 | 1,701,000 | 1,960 |
| 2015-04-30 | 196 | 201 | 193 | 195 | 5,840,000 | 1,950 |
| 2015-04-28 | 181 | 204 | 178 | 196 | 9,109,000 | 1,960 |
| 2015-04-27 | 184 | 184 | 181 | 181 | 426,000 | 1,810 |
| 2015-04-24 | 182 | 184 | 182 | 183 | 417,000 | 1,830 |
| 2015-04-23 | 184 | 185 | 182 | 182 | 717,000 | 1,820 |
| 2015-04-22 | 183 | 184 | 182 | 183 | 799,000 | 1,830 |
| 2015-04-21 | 184 | 186 | 183 | 184 | 495,000 | 1,840 |
| 2015-04-20 | 184 | 185 | 183 | 184 | 738,000 | 1,840 |
| 2015-04-17 | 187 | 187 | 183 | 185 | 1,353,000 | 1,850 |
| 2015-04-16 | 180 | 186 | 180 | 186 | 1,646,000 | 1,860 |
| 2015-04-15 | 179 | 182 | 177 | 181 | 1,172,000 | 1,810 |
| 2015-04-14 | 175 | 180 | 175 | 180 | 648,000 | 1,800 |
| 2015-04-13 | 175 | 177 | 174 | 176 | 902,000 | 1,760 |
| 2015-04-10 | 178 | 178 | 175 | 175 | 1,006,000 | 1,750 |
| 2015-04-09 | 181 | 181 | 177 | 177 | 957,000 | 1,770 |
| 2015-04-08 | 181 | 184 | 178 | 178 | 990,000 | 1,780 |
| 2015-04-07 | 177 | 182 | 177 | 181 | 1,140,000 | 1,810 |
| 2015-04-06 | 175 | 177 | 174 | 176 | 440,000 | 1,760 |
| 2015-04-03 | 177 | 178 | 174 | 175 | 579,000 | 1,750 |
| 2015-04-02 | 177 | 178 | 174 | 177 | 794,000 | 1,770 |
| 2015-04-01 | 179 | 179 | 174 | 175 | 1,063,000 | 1,750 |
| 2015-03-31 | 176 | 182 | 176 | 180 | 1,564,000 | 1,800 |
| 2015-03-30 | 176 | 177 | 174 | 176 | 703,000 | 1,760 |
| 2015-03-27 | 177 | 179 | 175 | 176 | 1,235,000 | 1,760 |
| 2015-03-26 | 181 | 181 | 180 | 180 | 364,000 | 1,800 |
| 2015-03-25 | 183 | 183 | 181 | 181 | 770,000 | 1,810 |
| 2015-03-24 | 181 | 183 | 180 | 183 | 809,000 | 1,830 |
| 2015-03-23 | 182 | 183 | 181 | 182 | 312,000 | 1,820 |
| 2015-03-20 | 180 | 182 | 180 | 182 | 686,000 | 1,820 |
| 2015-03-19 | 183 | 184 | 180 | 182 | 980,000 | 1,820 |
| 2015-03-18 | 185 | 185 | 181 | 182 | 725,000 | 1,820 |
| 2015-03-17 | 184 | 187 | 182 | 186 | 1,276,000 | 1,860 |
| 2015-03-16 | 183 | 184 | 181 | 182 | 825,000 | 1,820 |
| 2015-03-13 | 186 | 188 | 183 | 185 | 1,823,000 | 1,850 |
| 2015-03-12 | 182 | 188 | 181 | 186 | 1,373,000 | 1,860 |
| 2015-03-11 | 181 | 185 | 179 | 181 | 1,311,000 | 1,810 |
| 2015-03-10 | 184 | 185 | 180 | 182 | 1,138,000 | 1,820 |
| 2015-03-09 | 182 | 183 | 181 | 183 | 327,000 | 1,830 |
| 2015-03-06 | 186 | 187 | 182 | 183 | 1,222,000 | 1,830 |
| 2015-03-05 | 187 | 188 | 185 | 185 | 662,000 | 1,850 |
| 2015-03-04 | 187 | 189 | 186 | 187 | 1,052,000 | 1,870 |
| 2015-03-03 | 190 | 190 | 186 | 189 | 1,064,000 | 1,890 |
| 2015-03-02 | 190 | 192 | 188 | 189 | 866,000 | 1,890 |
| 2015-02-27 | 194 | 195 | 188 | 191 | 1,573,000 | 1,910 |
| 2015-02-26 | 194 | 197 | 193 | 195 | 1,196,000 | 1,950 |
| 2015-02-25 | 194 | 196 | 193 | 194 | 901,000 | 1,940 |
| 2015-02-24 | 190 | 195 | 189 | 193 | 1,572,000 | 1,930 |
| 2015-02-23 | 190 | 192 | 190 | 191 | 1,019,000 | 1,910 |
| 2015-02-20 | 194 | 195 | 187 | 189 | 1,780,000 | 1,890 |
| 2015-02-19 | 195 | 195 | 192 | 194 | 1,796,000 | 1,940 |
| 2015-02-18 | 197 | 199 | 195 | 197 | 2,160,000 | 1,970 |
| 2015-02-17 | 192 | 196 | 191 | 196 | 1,522,000 | 1,960 |
| 2015-02-16 | 191 | 193 | 190 | 192 | 1,354,000 | 1,920 |
| 2015-02-13 | 190 | 192 | 189 | 191 | 1,405,000 | 1,910 |
| 2015-02-12 | 191 | 192 | 188 | 188 | 1,560,000 | 1,880 |
| 2015-02-10 | 187 | 190 | 187 | 190 | 1,544,000 | 1,900 |
| 2015-02-09 | 183 | 187 | 183 | 187 | 1,455,000 | 1,870 |
| 2015-02-06 | 182 | 185 | 181 | 183 | 1,453,000 | 1,830 |
| 2015-02-05 | 181 | 182 | 179 | 181 | 1,376,000 | 1,810 |
| 2015-02-04 | 180 | 182 | 178 | 181 | 2,083,000 | 1,810 |
| 2015-02-03 | 184 | 186 | 177 | 177 | 3,583,000 | 1,770 |
| 2015-02-02 | 186 | 188 | 183 | 184 | 3,109,000 | 1,840 |
| 2015-01-30 | 199 | 201 | 188 | 191 | 4,196,000 | 1,910 |
| 2015-01-29 | 202 | 217 | 188 | 194 | 12,031,000 | 1,940 |
| 2015-01-28 | 200 | 207 | 199 | 202 | 4,464,000 | 2,020 |
| 2015-01-27 | 197 | 203 | 196 | 202 | 4,961,000 | 2,020 |
| 2015-01-26 | 191 | 195 | 191 | 192 | 2,959,000 | 1,920 |
| 2015-01-23 | 189 | 195 | 189 | 191 | 3,717,000 | 1,910 |
| 2015-01-22 | 184 | 189 | 182 | 189 | 3,277,000 | 1,890 |
| 2015-01-21 | 183 | 185 | 175 | 183 | 1,973,000 | 1,830 |
| 2015-01-20 | 180 | 184 | 180 | 184 | 1,395,000 | 1,840 |
| 2015-01-19 | 175 | 180 | 175 | 179 | 1,492,000 | 1,790 |
| 2015-01-16 | 173 | 175 | 170 | 173 | 1,357,000 | 1,730 |
| 2015-01-15 | 174 | 176 | 172 | 175 | 1,187,000 | 1,750 |
| 2015-01-14 | 179 | 179 | 173 | 175 | 1,787,000 | 1,750 |
| 2015-01-13 | 181 | 183 | 177 | 179 | 2,012,000 | 1,790 |
| 2015-01-09 | 187 | 187 | 182 | 185 | 2,573,000 | 1,850 |
| 2015-01-08 | 182 | 184 | 180 | 182 | 1,830,000 | 1,820 |
| 2015-01-07 | 176 | 183 | 176 | 182 | 1,479,000 | 1,820 |
| 2015-01-06 | 179 | 180 | 178 | 178 | 943,000 | 1,780 |
| 2015-01-05 | 179 | 183 | 178 | 181 | 1,012,000 | 1,810 |
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