1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 2016年

5410 合同製鐵(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1172,1242,0942,11320,9002,113
2016-12-292,1122,1312,0882,13039,8002,130
2016-12-282,0862,1392,0862,13622,1002,136
2016-12-272,1072,1352,0922,09734,2002,097
2016-12-262,1592,1592,1152,12533,2002,125
2016-12-222,1202,1622,1022,16250,2002,162
2016-12-212,1862,1862,1222,13670,1002,136
2016-12-202,1822,1962,1722,18740,3002,187
2016-12-192,2062,2082,1652,18243,8002,182
2016-12-162,2242,2462,2182,23064,0002,230
2016-12-152,2302,2352,2012,20733,1002,207
2016-12-142,2472,2472,2032,22527,2002,225
2016-12-132,2002,2482,1822,24758,1002,247
2016-12-122,2662,2662,1982,22355,7002,223
2016-12-092,2242,2562,2202,25156,6002,251
2016-12-082,2302,2422,2022,22943,8002,229
2016-12-072,1952,2212,1722,21932,4002,219
2016-12-062,1812,2132,1742,19557,8002,195
2016-12-052,1892,1902,1602,18631,1002,186
2016-12-022,1652,1952,1592,18538,0002,185
2016-12-012,1902,2002,1612,16543,4002,165
2016-11-302,1552,1892,1522,17264,9002,172
2016-11-292,1552,1552,1242,13033,8002,130
2016-11-282,1462,1612,1332,15630,4002,156
2016-11-252,1252,1652,1252,14646,2002,146
2016-11-242,1252,1252,0872,12241,4002,122
2016-11-222,0582,1352,0582,12494,1002,124
2016-11-212,0282,0492,0062,04046,7002,040
2016-11-182,0002,0251,9952,02154,5002,021
2016-11-172,0112,0211,9791,98955,7001,989
2016-11-162,0102,0111,9852,00331,1002,003
2016-11-151,9912,0101,9761,98537,9001,985
2016-11-141,9561,9951,9561,98955,3001,989
2016-11-111,9401,9771,9401,95954,7001,959
2016-11-101,9101,9361,8841,92656,9001,926
2016-11-091,9171,9471,7901,80360,7001,803
2016-11-081,9101,9301,9081,91724,8001,917
2016-11-071,9121,9461,9101,91029,0001,910
2016-11-041,9001,9191,8901,90928,4001,909
2016-11-021,9451,9661,9211,93370,3001,933
2016-11-011,8601,9731,8601,941277,5001,941
2016-10-311,9041,9041,8381,84154,3001,841
2016-10-281,8921,9151,8921,90959,9001,909
2016-10-271,8931,9051,8721,89227,3001,892
2016-10-261,8831,8981,8551,89341,5001,893
2016-10-251,8831,8911,8731,88228,8001,882
2016-10-241,8871,8961,8751,88324,2001,883
2016-10-211,9031,9051,8771,88723,7001,887
2016-10-201,8811,9051,8751,90337,5001,903
2016-10-191,8971,9001,8361,87857,6001,878
2016-10-171,8911,9181,8871,90730,8001,907
2016-10-131,9181,9341,8651,90877,5001,908
2016-10-121,9091,9091,8891,89635,6001,896
2016-10-111,9001,9231,8971,90922,0001,909
2016-10-071,9071,9071,8741,89719,8001,897
2016-10-061,9161,9271,9031,90736,0001,907
2016-10-051,8841,9091,8841,89858,4001,898
2016-10-041,8421,8791,8401,87651,4001,876
2016-10-031,8331,8491,8001,83752,4001,837
2016-09-301,8021,8231,7861,79328,7001,793
2016-09-291,8021,8521,8021,84044,0001,840
2016-09-281,7991,8411,7781,83935,7001,839
2016-09-27174179173179323,0001,790
2016-09-26178181177179433,0001,790
2016-09-23181183179183433,0001,830
2016-09-21175179173179228,0001,790
2016-09-20176178173174284,0001,740
2016-09-16177180173176477,0001,760
2016-09-15177180175176437,0001,760
2016-09-14180181177177287,0001,770
2016-09-13181183180180277,0001,800
2016-09-12185186181181451,0001,810
2016-09-09185187183185510,0001,850
2016-09-08179184178184632,0001,840
2016-09-07179180178180244,0001,800
2016-09-06180180178179213,0001,790
2016-09-05180180179180218,0001,800
2016-09-02180180177180208,0001,800
2016-09-01179180178180243,0001,800
2016-08-31177179177179338,0001,790
2016-08-30177177175177281,0001,770
2016-08-29174177174176324,0001,760
2016-08-26174174172174247,0001,740
2016-08-25173174171174231,0001,740
2016-08-24173174172172204,0001,720
2016-08-23176176171172476,0001,720
2016-08-22176177175176294,0001,760
2016-08-19174178174176492,0001,760
2016-08-18173176172174369,0001,740
2016-08-17172175171173539,0001,730
2016-08-16176178173173272,0001,730
2016-08-15179179174175223,0001,750
2016-08-12178179177179579,0001,790
2016-08-10175176174176226,0001,760
2016-08-09176177174174417,0001,740
2016-08-08178178174175413,0001,750
2016-08-05177178175176511,0001,760
2016-08-04175178174178608,0001,780
2016-08-03176176173174731,0001,740
2016-08-021781801751761,834,0001,760
2016-08-01173173169170352,0001,700
2016-07-29171174168173528,0001,730
2016-07-28174174171172506,0001,720
2016-07-27172175171175559,0001,750
2016-07-26174174170170615,0001,700
2016-07-25174174171174778,0001,740
2016-07-22169173168170635,0001,700
2016-07-21170172170171425,0001,710
2016-07-20169169166169406,0001,690
2016-07-19168169166169373,0001,690
2016-07-15169171167168714,0001,680
2016-07-14166168166167588,0001,670
2016-07-13165167164166515,0001,660
2016-07-12160165160162973,0001,620
2016-07-111531601521571,012,0001,570
2016-07-08150151148148582,0001,480
2016-07-07149151149150535,0001,500
2016-07-06152152146149825,0001,490
2016-07-05153154151152621,0001,520
2016-07-04150155150153538,0001,530
2016-07-01153154149150814,0001,500
2016-06-30152153150151835,0001,510
2016-06-29146149145149615,0001,490
2016-06-28144146140143792,0001,430
2016-06-27150150144146893,0001,460
2016-06-241571591421441,773,0001,440
2016-06-231551591541571,135,0001,570
2016-06-221571571531541,111,0001,540
2016-06-211591591551571,305,0001,570
2016-06-201591621591611,112,0001,610
2016-06-171531581531581,640,0001,580
2016-06-161591591511531,325,0001,530
2016-06-151561611551601,026,0001,600
2016-06-141571601551561,073,0001,560
2016-06-131641641571591,573,0001,590
2016-06-101681691651651,038,0001,650
2016-06-091661701661681,019,0001,680
2016-06-081691691661661,286,0001,660
2016-06-071711731681681,308,0001,680
2016-06-061691721671711,276,0001,710
2016-06-031741761701712,142,0001,710
2016-06-021781791741742,265,0001,740
2016-06-011771801761781,549,0001,780
2016-05-311781791741782,905,0001,780
2016-05-301831841761782,912,0001,780
2016-05-271851881821832,348,0001,830
2016-05-261871871831851,407,0001,850
2016-05-251841871831861,412,0001,860
2016-05-241841861811811,413,0001,810
2016-05-231831851821842,145,0001,840
2016-05-201801811771801,999,0001,800
2016-05-191851861801811,030,0001,810
2016-05-181881891821842,090,0001,840
2016-05-17186190186189590,0001,890
2016-05-161881911841861,277,0001,860
2016-05-131921951871871,074,0001,870
2016-05-121871951871911,281,0001,910
2016-05-111901911851861,495,0001,860
2016-05-101881891841891,315,0001,890
2016-05-09185187184186956,0001,860
2016-05-061851861811831,501,0001,830
2016-05-021841891831852,289,0001,850
2016-04-28209210202202656,0002,020
2016-04-27210212207209747,0002,090
2016-04-26213214207209773,0002,090
2016-04-25218218214216605,0002,160
2016-04-22209216209216724,0002,160
2016-04-21211213210211908,0002,110
2016-04-202062102032081,427,0002,080
2016-04-19205206201204786,0002,040
2016-04-18200204199201779,0002,010
2016-04-15204205201204753,0002,040
2016-04-141992061992051,469,0002,050
2016-04-13195198194198839,0001,980
2016-04-12190195190194715,0001,940
2016-04-11192193187192709,0001,920
2016-04-08183193181191754,0001,910
2016-04-07182187180185803,0001,850
2016-04-06179183178180599,0001,800
2016-04-05187187180181695,0001,810
2016-04-04187189184187603,0001,870
2016-04-01190191185185842,0001,850
2016-03-31192194189189791,0001,890
2016-03-30195196191191336,0001,910
2016-03-29194196193196358,0001,960
2016-03-28195197193196561,0001,960
2016-03-25192195191193459,0001,930
2016-03-241931931911921,001,0001,920
2016-03-23196197193195611,0001,950
2016-03-22196197194195670,0001,950
2016-03-18195197193195791,0001,950
2016-03-17197200193196939,0001,960
2016-03-16200202196196891,0001,960
2016-03-15201203199201756,0002,010
2016-03-14199203197203983,0002,030
2016-03-111901971901961,304,0001,960
2016-03-101951961901911,180,0001,910
2016-03-09193194190192815,0001,920
2016-03-082002021931951,319,0001,950
2016-03-07201202199200851,0002,000
2016-03-04193200193199843,0001,990
2016-03-031901951901941,009,0001,940
2016-03-021901921891901,053,0001,900
2016-03-01188189185186825,0001,860
2016-02-29191193189189660,0001,890
2016-02-26191194186187603,0001,870
2016-02-25190192189189745,0001,890
2016-02-24189191186188496,0001,880
2016-02-23194196189189654,0001,890
2016-02-22191195189192788,0001,920
2016-02-19193194189192660,0001,920
2016-02-18194199193196742,0001,960
2016-02-171881941841891,144,0001,890
2016-02-161861951851901,093,0001,900
2016-02-151881901831881,414,0001,880
2016-02-121821871791801,302,0001,800
2016-02-102032031901931,244,0001,930
2016-02-092052061982021,381,0002,020
2016-02-082032192032141,235,0002,140
2016-02-05210214205207930,0002,070
2016-02-04212218212215812,0002,150
2016-02-03217217212213946,0002,130
2016-02-022282312212231,068,0002,230
2016-02-012302322262301,188,0002,300
2016-01-29221227218225662,0002,250
2016-01-28222223218220788,0002,200
2016-01-27222225219224905,0002,240
2016-01-26216218214214417,0002,140
2016-01-252172242132201,136,0002,200
2016-01-22207214206213779,0002,130
2016-01-212062112002011,438,0002,010
2016-01-20215215208209881,0002,090
2016-01-19208218208214834,0002,140
2016-01-18205211203210963,0002,100
2016-01-15220220211213867,0002,130
2016-01-14213218209215628,0002,150
2016-01-13218221216219726,0002,190
2016-01-122172192112121,033,0002,120
2016-01-08222226220222565,0002,220
2016-01-07227228222225827,0002,250
2016-01-06232232227229784,0002,290
2016-01-05230234228230536,0002,300
2016-01-042362412302311,047,0002,310

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