5410 合同製鐵(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,368	2,380	2,356	2,366	79,600	2,366
2017-12-28	2,328	2,367	2,320	2,347	90,600	2,347
2017-12-27	2,300	2,341	2,290	2,318	82,400	2,318
2017-12-26	2,307	2,316	2,284	2,289	43,900	2,289
2017-12-25	2,302	2,316	2,280	2,293	77,400	2,293
2017-12-22	2,277	2,300	2,276	2,300	102,400	2,300
2017-12-21	2,259	2,276	2,258	2,271	63,900	2,271
2017-12-20	2,230	2,257	2,226	2,253	68,500	2,253
2017-12-19	2,233	2,240	2,212	2,221	60,300	2,221
2017-12-18	2,220	2,239	2,220	2,223	54,700	2,223
2017-12-15	2,230	2,243	2,210	2,216	70,300	2,216
2017-12-14	2,250	2,254	2,230	2,247	58,200	2,247
2017-12-13	2,254	2,265	2,240	2,245	77,600	2,245
2017-12-12	2,236	2,259	2,224	2,242	91,400	2,242
2017-12-11	2,235	2,242	2,223	2,236	68,500	2,236
2017-12-08	2,195	2,230	2,195	2,217	108,700	2,217
2017-12-07	2,163	2,205	2,162	2,197	93,500	2,197
2017-12-06	2,220	2,220	2,153	2,163	178,100	2,163
2017-12-05	2,195	2,223	2,186	2,219	137,900	2,219
2017-12-04	2,184	2,198	2,172	2,180	63,900	2,180
2017-12-01	2,184	2,215	2,178	2,183	119,100	2,183
2017-11-30	2,174	2,182	2,155	2,168	106,200	2,168
2017-11-29	2,140	2,188	2,140	2,172	98,100	2,172
2017-11-28	2,152	2,152	2,130	2,131	59,600	2,131
2017-11-27	2,169	2,170	2,143	2,154	82,900	2,154
2017-11-24	2,170	2,170	2,148	2,160	58,900	2,160
2017-11-22	2,160	2,181	2,151	2,171	78,200	2,171
2017-11-21	2,138	2,165	2,137	2,150	97,900	2,150
2017-11-20	2,112	2,135	2,104	2,129	84,200	2,129
2017-11-17	2,139	2,139	2,104	2,109	127,200	2,109
2017-11-16	2,088	2,114	2,084	2,102	113,900	2,102
2017-11-15	2,136	2,137	2,082	2,086	252,200	2,086
2017-11-13	2,150	2,158	2,128	2,145	125,900	2,145
2017-11-10	2,139	2,162	2,137	2,157	71,200	2,157
2017-11-09	2,170	2,190	2,137	2,158	206,700	2,158
2017-11-08	2,165	2,170	2,140	2,159	110,200	2,159
2017-11-07	2,135	2,171	2,133	2,164	134,100	2,164
2017-11-06	2,161	2,169	2,116	2,125	280,100	2,125
2017-11-02	2,271	2,289	2,116	2,133	549,100	2,133
2017-11-01	2,279	2,285	2,259	2,268	100,000	2,268
2017-10-31	2,294	2,294	2,271	2,279	65,200	2,279
2017-10-30	2,290	2,304	2,266	2,295	140,800	2,295
2017-10-27	2,297	2,297	2,264	2,285	80,900	2,285
2017-10-26	2,275	2,299	2,275	2,298	47,700	2,298
2017-10-25	2,286	2,317	2,266	2,275	112,700	2,275
2017-10-24	2,243	2,279	2,230	2,279	87,000	2,279
2017-10-23	2,258	2,262	2,238	2,249	56,300	2,249
2017-10-20	2,229	2,247	2,222	2,235	54,800	2,235
2017-10-19	2,214	2,230	2,208	2,229	49,700	2,229
2017-10-18	2,229	2,240	2,196	2,214	74,400	2,214
2017-10-17	2,245	2,263	2,225	2,228	71,700	2,228
2017-10-16	2,221	2,232	2,205	2,229	70,900	2,229
2017-10-13	2,210	2,210	2,166	2,194	133,500	2,194
2017-10-12	2,251	2,253	2,195	2,199	118,800	2,199
2017-10-11	2,276	2,290	2,241	2,247	124,700	2,247
2017-10-10	2,316	2,316	2,276	2,283	104,400	2,283
2017-10-06	2,310	2,336	2,292	2,316	146,000	2,316
2017-10-05	2,260	2,325	2,253	2,307	171,700	2,307
2017-10-04	2,314	2,329	2,268	2,276	116,800	2,276
2017-10-03	2,340	2,348	2,296	2,314	169,300	2,314
2017-10-02	2,190	2,307	2,154	2,290	513,100	2,290
2017-09-29	2,125	2,125	2,089	2,107	98,500	2,107
2017-09-28	2,136	2,146	2,119	2,125	60,000	2,125
2017-09-27	2,121	2,145	2,121	2,136	33,500	2,136
2017-09-26	2,109	2,158	2,103	2,158	97,200	2,158
2017-09-25	2,110	2,132	2,101	2,109	63,400	2,109
2017-09-22	2,141	2,145	2,070	2,097	111,700	2,097
2017-09-21	2,180	2,180	2,141	2,141	61,800	2,141
2017-09-20	2,152	2,179	2,133	2,167	97,500	2,167
2017-09-19	2,095	2,131	2,085	2,129	107,900	2,129
2017-09-15	2,069	2,078	2,059	2,066	70,000	2,066
2017-09-14	2,084	2,097	2,064	2,069	76,500	2,069
2017-09-13	2,095	2,096	2,080	2,088	30,100	2,088
2017-09-12	2,095	2,095	2,072	2,083	38,200	2,083
2017-09-11	2,095	2,103	2,064	2,075	92,000	2,075
2017-09-08	2,075	2,088	2,062	2,075	78,100	2,075
2017-09-07	2,074	2,098	2,073	2,082	78,200	2,082
2017-09-06	2,050	2,072	2,028	2,070	69,600	2,070
2017-09-05	2,107	2,107	2,057	2,062	80,100	2,062
2017-09-04	2,120	2,136	2,087	2,089	69,500	2,089
2017-09-01	2,100	2,112	2,085	2,112	82,200	2,112
2017-08-31	2,091	2,099	2,070	2,094	101,000	2,094
2017-08-30	2,097	2,102	2,079	2,092	75,900	2,092
2017-08-29	2,078	2,097	2,074	2,088	66,600	2,088
2017-08-28	2,093	2,106	2,075	2,086	65,200	2,086
2017-08-25	2,101	2,106	2,084	2,093	64,100	2,093
2017-08-24	2,068	2,102	2,060	2,097	88,600	2,097
2017-08-23	2,147	2,148	2,081	2,088	119,200	2,088
2017-08-22	2,088	2,118	2,062	2,118	86,000	2,118
2017-08-21	2,077	2,087	2,054	2,087	69,400	2,087
2017-08-18	2,092	2,103	2,053	2,068	103,500	2,068
2017-08-17	2,071	2,118	2,071	2,118	87,600	2,118
2017-08-16	2,064	2,074	2,053	2,055	35,900	2,055
2017-08-15	2,050	2,082	2,049	2,056	63,000	2,056
2017-08-14	2,103	2,111	2,037	2,037	136,600	2,037
2017-08-10	2,110	2,151	2,110	2,134	118,200	2,134
2017-08-09	2,116	2,116	2,078	2,100	93,600	2,100
2017-08-08	2,106	2,135	2,106	2,116	66,800	2,116
2017-08-07	2,098	2,100	2,076	2,092	86,900	2,092
2017-08-04	2,057	2,080	2,051	2,068	65,900	2,068
2017-08-03	2,100	2,106	2,065	2,066	157,400	2,066
2017-08-02	2,140	2,159	2,095	2,113	228,500	2,113
2017-08-01	2,111	2,136	2,074	2,090	285,300	2,090
2017-07-31	2,095	2,113	2,074	2,103	163,800	2,103
2017-07-28	2,122	2,124	2,096	2,106	137,600	2,106
2017-07-27	2,137	2,149	2,122	2,123	84,300	2,123
2017-07-26	2,137	2,157	2,133	2,137	77,400	2,137
2017-07-25	2,139	2,162	2,118	2,131	128,200	2,131
2017-07-24	2,134	2,149	2,113	2,142	118,100	2,142
2017-07-21	2,154	2,154	2,122	2,138	93,100	2,138
2017-07-20	2,170	2,176	2,129	2,162	132,800	2,162
2017-07-19	2,213	2,216	2,138	2,168	203,600	2,168
2017-07-18	2,244	2,253	2,204	2,218	139,500	2,218
2017-07-14	2,205	2,288	2,174	2,248	394,500	2,248
2017-07-13	2,241	2,243	2,161	2,165	486,900	2,165
2017-07-12	2,298	2,307	2,240	2,263	398,900	2,263
2017-07-11	2,388	2,420	2,321	2,324	554,100	2,324
2017-07-10	2,321	2,382	2,320	2,382	318,200	2,382
2017-07-07	2,263	2,317	2,231	2,298	406,100	2,298
2017-07-06	2,255	2,295	2,244	2,291	389,500	2,291
2017-07-05	2,169	2,278	2,162	2,274	561,100	2,274
2017-07-04	2,160	2,180	2,130	2,170	402,700	2,170
2017-07-03	2,000	2,184	2,000	2,149	871,200	2,149
2017-06-30	1,905	2,001	1,902	2,000	621,300	2,000
2017-06-29	1,865	1,905	1,849	1,901	248,200	1,901
2017-06-28	1,830	1,865	1,829	1,845	147,500	1,845
2017-06-27	1,785	1,818	1,777	1,818	121,900	1,818
2017-06-26	1,778	1,792	1,770	1,771	66,700	1,771
2017-06-23	1,768	1,778	1,765	1,772	83,800	1,772
2017-06-22	1,762	1,771	1,760	1,760	60,100	1,760
2017-06-21	1,776	1,776	1,758	1,761	80,500	1,761
2017-06-20	1,787	1,793	1,778	1,780	72,900	1,780
2017-06-19	1,768	1,778	1,765	1,771	72,600	1,771
2017-06-16	1,765	1,786	1,761	1,767	100,400	1,767
2017-06-15	1,780	1,784	1,757	1,757	89,100	1,757
2017-06-14	1,808	1,808	1,780	1,780	64,200	1,780
2017-06-13	1,801	1,814	1,787	1,797	85,600	1,797
2017-06-12	1,795	1,821	1,794	1,799	89,300	1,799
2017-06-09	1,771	1,800	1,767	1,787	98,200	1,787
2017-06-08	1,788	1,798	1,771	1,771	86,100	1,771
2017-06-07	1,766	1,784	1,764	1,774	72,500	1,774
2017-06-06	1,773	1,788	1,756	1,767	99,800	1,767
2017-06-05	1,815	1,817	1,772	1,775	142,200	1,775
2017-06-02	1,791	1,825	1,787	1,815	148,500	1,815
2017-06-01	1,785	1,804	1,768	1,772	102,000	1,772
2017-05-31	1,796	1,809	1,780	1,781	92,300	1,781
2017-05-30	1,799	1,821	1,774	1,803	116,700	1,803
2017-05-29	1,819	1,840	1,793	1,796	138,500	1,796
2017-05-26	1,795	1,827	1,785	1,805	221,800	1,805
2017-05-25	1,727	1,779	1,715	1,775	218,000	1,775
2017-05-24	1,731	1,732	1,711	1,715	84,200	1,715
2017-05-23	1,710	1,722	1,698	1,698	80,600	1,698
2017-05-22	1,715	1,734	1,702	1,722	84,400	1,722
2017-05-19	1,700	1,709	1,686	1,707	79,300	1,707
2017-05-18	1,696	1,700	1,670	1,700	194,200	1,700
2017-05-17	1,741	1,745	1,714	1,717	183,300	1,717
2017-05-16	1,749	1,761	1,738	1,761	88,400	1,761
2017-05-15	1,767	1,767	1,735	1,735	138,400	1,735
2017-05-12	1,780	1,784	1,751	1,757	103,700	1,757
2017-05-11	1,781	1,785	1,766	1,780	120,700	1,780
2017-05-10	1,749	1,770	1,743	1,762	104,200	1,762
2017-05-09	1,721	1,737	1,710	1,734	101,300	1,734
2017-05-08	1,740	1,740	1,707	1,715	148,000	1,715
2017-05-02	1,741	1,749	1,697	1,707	157,800	1,707
2017-05-01	1,755	1,767	1,709	1,733	263,400	1,733
2017-04-28	1,667	1,677	1,636	1,640	81,600	1,640
2017-04-27	1,673	1,678	1,645	1,665	69,300	1,665
2017-04-26	1,650	1,664	1,642	1,658	56,900	1,658
2017-04-25	1,620	1,639	1,615	1,636	62,700	1,636
2017-04-24	1,635	1,635	1,602	1,602	56,800	1,602
2017-04-21	1,608	1,623	1,607	1,616	43,000	1,616
2017-04-20	1,595	1,608	1,585	1,595	64,900	1,595
2017-04-19	1,606	1,607	1,583	1,595	69,000	1,595
2017-04-18	1,614	1,629	1,603	1,611	84,600	1,611
2017-04-17	1,601	1,617	1,584	1,612	51,600	1,612
2017-04-14	1,593	1,619	1,586	1,613	60,200	1,613
2017-04-13	1,615	1,616	1,580	1,595	81,200	1,595
2017-04-12	1,636	1,645	1,623	1,626	42,200	1,626
2017-04-11	1,670	1,674	1,646	1,652	35,000	1,652
2017-04-10	1,640	1,673	1,629	1,670	65,800	1,670
2017-04-07	1,643	1,652	1,621	1,631	90,500	1,631
2017-04-06	1,660	1,660	1,629	1,630	94,100	1,630
2017-04-05	1,690	1,696	1,670	1,674	110,700	1,674
2017-04-04	1,720	1,721	1,677	1,689	95,300	1,689
2017-04-03	1,741	1,749	1,708	1,723	90,600	1,723
2017-03-31	1,778	1,789	1,742	1,742	78,900	1,742
2017-03-30	1,779	1,793	1,771	1,776	44,600	1,776
2017-03-29	1,775	1,802	1,772	1,779	43,100	1,779
2017-03-28	1,773	1,795	1,768	1,784	69,500	1,784
2017-03-27	1,793	1,793	1,756	1,766	50,400	1,766
2017-03-24	1,764	1,799	1,756	1,791	57,100	1,791
2017-03-23	1,779	1,782	1,752	1,770	61,800	1,770
2017-03-22	1,802	1,802	1,776	1,779	63,700	1,779
2017-03-21	1,824	1,835	1,805	1,813	64,100	1,813
2017-03-17	1,815	1,820	1,809	1,812	74,800	1,812
2017-03-16	1,826	1,831	1,809	1,821	87,500	1,821
2017-03-15	1,837	1,860	1,822	1,827	65,900	1,827
2017-03-14	1,839	1,850	1,835	1,838	36,300	1,838
2017-03-13	1,840	1,847	1,830	1,837	61,700	1,837
2017-03-10	1,835	1,853	1,811	1,840	112,700	1,840
2017-03-09	1,875	1,878	1,848	1,862	61,600	1,862
2017-03-08	1,872	1,876	1,864	1,865	35,000	1,865
2017-03-07	1,889	1,892	1,873	1,876	30,300	1,876
2017-03-06	1,875	1,905	1,875	1,894	55,600	1,894
2017-03-03	1,878	1,888	1,868	1,879	43,800	1,879
2017-03-02	1,890	1,910	1,876	1,879	76,900	1,879
2017-03-01	1,872	1,887	1,832	1,870	69,500	1,870
2017-02-28	1,852	1,895	1,852	1,882	110,300	1,882
2017-02-27	1,858	1,866	1,837	1,850	91,600	1,850
2017-02-24	1,870	1,880	1,854	1,871	79,100	1,871
2017-02-23	1,895	1,910	1,880	1,897	46,400	1,897
2017-02-22	1,886	1,906	1,880	1,890	51,300	1,890
2017-02-21	1,881	1,904	1,880	1,895	27,500	1,895
2017-02-20	1,892	1,892	1,867	1,885	51,700	1,885
2017-02-17	1,911	1,912	1,897	1,902	29,000	1,902
2017-02-16	1,915	1,919	1,893	1,908	51,900	1,908
2017-02-15	1,911	1,924	1,907	1,915	43,700	1,915
2017-02-14	1,923	1,936	1,898	1,900	70,500	1,900
2017-02-13	1,883	1,920	1,882	1,914	75,000	1,914
2017-02-10	1,874	1,883	1,857	1,883	82,100	1,883
2017-02-09	1,873	1,873	1,846	1,861	47,800	1,861
2017-02-08	1,843	1,875	1,838	1,866	66,200	1,866
2017-02-07	1,851	1,855	1,826	1,846	69,700	1,846
2017-02-06	1,880	1,887	1,844	1,865	68,300	1,865
2017-02-03	1,858	1,878	1,844	1,872	87,200	1,872
2017-02-02	1,908	1,910	1,862	1,865	95,900	1,865
2017-02-01	1,890	1,910	1,868	1,900	112,000	1,900
2017-01-31	1,930	1,939	1,893	1,912	165,200	1,912
2017-01-30	2,018	2,028	1,937	1,949	235,400	1,949
2017-01-27	2,145	2,145	2,101	2,123	42,600	2,123
2017-01-26	2,146	2,146	2,107	2,126	34,300	2,126
2017-01-25	2,123	2,137	2,090	2,113	67,200	2,113
2017-01-24	2,095	2,154	2,070	2,087	103,800	2,087
2017-01-23	2,081	2,097	2,061	2,085	31,400	2,085
2017-01-20	2,059	2,089	2,049	2,085	54,200	2,085
2017-01-19	2,085	2,087	2,047	2,059	48,300	2,059
2017-01-18	2,023	2,080	2,009	2,072	57,700	2,072
2017-01-17	2,058	2,061	2,024	2,032	46,500	2,032
2017-01-16	2,090	2,097	2,063	2,067	22,400	2,067
2017-01-13	2,110	2,122	2,095	2,100	47,500	2,100
2017-01-12	2,143	2,150	2,110	2,131	43,100	2,131
2017-01-11	2,113	2,146	2,113	2,143	49,300	2,143
2017-01-10	2,105	2,123	2,100	2,113	36,500	2,113
2017-01-06	2,121	2,135	2,104	2,113	46,300	2,113
2017-01-05	2,145	2,145	2,115	2,125	43,100	2,125
2017-01-04	2,085	2,149	2,072	2,138	51,300	2,138

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31