5410 合同製鐵(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,576	1,625	1,576	1,601	86,500	1,601
2018-12-27	1,617	1,638	1,582	1,596	127,500	1,596
2018-12-26	1,520	1,583	1,520	1,542	175,500	1,542
2018-12-25	1,503	1,537	1,475	1,530	178,500	1,530
2018-12-21	1,590	1,604	1,563	1,565	162,000	1,565
2018-12-20	1,663	1,669	1,602	1,609	123,100	1,609
2018-12-19	1,693	1,695	1,664	1,675	75,600	1,675
2018-12-18	1,702	1,716	1,672	1,673	100,300	1,673
2018-12-17	1,720	1,745	1,706	1,721	106,400	1,721
2018-12-14	1,757	1,765	1,722	1,722	85,400	1,722
2018-12-13	1,739	1,771	1,722	1,770	145,600	1,770
2018-12-12	1,760	1,780	1,742	1,745	83,500	1,745
2018-12-11	1,798	1,799	1,741	1,743	75,700	1,743
2018-12-10	1,820	1,820	1,782	1,787	81,900	1,787
2018-12-07	1,853	1,854	1,803	1,825	103,100	1,825
2018-12-06	1,861	1,861	1,836	1,853	79,300	1,853
2018-12-05	1,895	1,895	1,865	1,869	125,000	1,869
2018-12-04	1,960	1,965	1,908	1,909	78,200	1,909
2018-12-03	1,984	1,984	1,956	1,970	81,500	1,970
2018-11-30	1,927	1,947	1,919	1,946	49,700	1,946
2018-11-29	1,930	1,940	1,907	1,929	66,000	1,929
2018-11-28	1,920	1,920	1,897	1,915	71,500	1,915
2018-11-27	1,939	1,940	1,902	1,916	76,200	1,916
2018-11-26	1,907	1,933	1,892	1,931	91,700	1,931
2018-11-22	1,929	1,932	1,897	1,907	69,000	1,907
2018-11-21	1,912	1,928	1,906	1,924	107,100	1,924
2018-11-20	1,942	1,954	1,928	1,941	54,300	1,941
2018-11-19	1,953	1,966	1,930	1,960	91,800	1,960
2018-11-16	2,006	2,015	1,961	1,961	91,600	1,961
2018-11-15	1,981	2,003	1,954	2,001	117,400	2,001
2018-11-14	2,029	2,029	1,986	1,988	107,000	1,988
2018-11-13	2,004	2,013	1,986	2,009	146,700	2,009
2018-11-12	2,065	2,065	2,002	2,006	138,600	2,006
2018-11-09	2,150	2,150	2,066	2,084	123,300	2,084
2018-11-08	2,149	2,161	2,110	2,117	70,200	2,117
2018-11-07	2,130	2,150	2,090	2,102	57,900	2,102
2018-11-06	2,099	2,146	2,099	2,131	37,900	2,131
2018-11-05	2,124	2,141	2,110	2,119	40,200	2,119
2018-11-02	2,128	2,143	2,101	2,141	43,000	2,141
2018-11-01	2,132	2,144	2,107	2,109	62,400	2,109
2018-10-31	2,118	2,167	2,100	2,163	115,700	2,163
2018-10-30	1,998	2,093	1,998	2,085	172,100	2,085
2018-10-29	2,006	2,049	2,006	2,027	68,000	2,027
2018-10-26	1,998	2,029	1,986	2,004	92,900	2,004
2018-10-25	2,001	2,010	1,953	1,978	147,200	1,978
2018-10-24	2,040	2,050	2,008	2,041	77,000	2,041
2018-10-23	2,050	2,050	2,017	2,019	64,400	2,019
2018-10-22	2,057	2,075	2,033	2,069	78,900	2,069
2018-10-19	2,050	2,065	2,035	2,057	70,300	2,057
2018-10-18	2,100	2,129	2,075	2,088	128,900	2,088
2018-10-17	2,113	2,114	2,081	2,096	60,900	2,096
2018-10-16	2,037	2,079	2,035	2,070	70,000	2,070
2018-10-15	2,091	2,091	2,025	2,029	152,200	2,029
2018-10-12	2,080	2,094	2,062	2,083	109,300	2,083
2018-10-11	2,106	2,140	2,090	2,104	171,000	2,104
2018-10-10	2,212	2,224	2,185	2,190	61,600	2,190
2018-10-09	2,255	2,255	2,205	2,211	86,000	2,211
2018-10-05	2,270	2,301	2,251	2,278	112,700	2,278
2018-10-04	2,288	2,314	2,272	2,306	114,800	2,306
2018-10-03	2,298	2,330	2,280	2,280	128,500	2,280
2018-10-02	2,316	2,344	2,295	2,299	74,100	2,299
2018-10-01	2,330	2,330	2,303	2,308	98,900	2,308
2018-09-28	2,350	2,377	2,312	2,340	197,200	2,340
2018-09-27	2,360	2,360	2,322	2,334	101,700	2,334
2018-09-26	2,354	2,397	2,353	2,365	106,400	2,365
2018-09-25	2,370	2,384	2,333	2,366	156,800	2,366
2018-09-21	2,332	2,374	2,314	2,357	146,800	2,357
2018-09-20	2,357	2,382	2,305	2,309	171,700	2,309
2018-09-19	2,338	2,389	2,337	2,349	102,700	2,349
2018-09-18	2,255	2,317	2,250	2,315	71,300	2,315
2018-09-14	2,255	2,310	2,252	2,262	131,800	2,262
2018-09-13	2,209	2,256	2,208	2,247	85,700	2,247
2018-09-12	2,180	2,191	2,161	2,185	46,400	2,185
2018-09-11	2,220	2,238	2,177	2,189	66,300	2,189
2018-09-10	2,250	2,280	2,160	2,220	172,000	2,220
2018-09-07	2,210	2,254	2,207	2,254	65,300	2,254
2018-09-06	2,213	2,239	2,204	2,220	76,300	2,220
2018-09-05	2,240	2,242	2,208	2,212	106,300	2,212
2018-09-04	2,273	2,284	2,243	2,250	60,800	2,250
2018-09-03	2,310	2,310	2,247	2,272	90,000	2,272
2018-08-31	2,343	2,360	2,311	2,327	102,700	2,327
2018-08-30	2,341	2,397	2,331	2,349	109,600	2,349
2018-08-29	2,355	2,387	2,331	2,333	71,200	2,333
2018-08-28	2,434	2,434	2,353	2,355	99,100	2,355
2018-08-27	2,425	2,486	2,378	2,397	185,100	2,397
2018-08-24	2,479	2,479	2,393	2,400	94,000	2,400
2018-08-23	2,474	2,484	2,450	2,463	60,900	2,463
2018-08-22	2,424	2,482	2,424	2,472	64,000	2,472
2018-08-21	2,429	2,461	2,421	2,424	25,900	2,424
2018-08-20	2,459	2,477	2,440	2,461	28,800	2,461
2018-08-17	2,427	2,476	2,420	2,462	52,800	2,462
2018-08-16	2,415	2,455	2,394	2,427	74,600	2,427
2018-08-15	2,466	2,466	2,417	2,431	29,700	2,431
2018-08-14	2,411	2,480	2,411	2,463	105,600	2,463
2018-08-13	2,404	2,436	2,387	2,409	46,900	2,409
2018-08-10	2,450	2,476	2,442	2,452	50,900	2,452
2018-08-09	2,484	2,490	2,452	2,455	55,400	2,455
2018-08-08	2,456	2,516	2,421	2,498	132,400	2,498
2018-08-07	2,450	2,517	2,400	2,484	161,700	2,484
2018-08-06	2,350	2,552	2,297	2,467	281,600	2,467
2018-08-03	2,330	2,348	2,284	2,300	88,500	2,300
2018-08-02	2,358	2,379	2,330	2,337	80,400	2,337
2018-08-01	2,318	2,378	2,299	2,365	106,300	2,365
2018-07-31	2,310	2,345	2,297	2,301	152,800	2,301
2018-07-30	2,280	2,304	2,272	2,297	48,900	2,297
2018-07-27	2,271	2,289	2,251	2,263	47,600	2,263
2018-07-26	2,260	2,281	2,250	2,265	54,500	2,265
2018-07-25	2,220	2,259	2,219	2,247	70,700	2,247
2018-07-24	2,181	2,216	2,180	2,206	48,300	2,206
2018-07-23	2,180	2,193	2,155	2,179	46,500	2,179
2018-07-20	2,226	2,228	2,172	2,182	38,200	2,182
2018-07-19	2,207	2,234	2,196	2,226	63,200	2,226
2018-07-18	2,235	2,244	2,205	2,207	30,500	2,207
2018-07-17	2,209	2,244	2,187	2,225	71,600	2,225
2018-07-13	2,185	2,221	2,164	2,202	102,800	2,202
2018-07-12	2,215	2,225	2,168	2,168	94,300	2,168
2018-07-11	2,234	2,242	2,181	2,214	106,700	2,214
2018-07-10	2,202	2,231	2,196	2,213	77,400	2,213
2018-07-09	2,180	2,211	2,151	2,202	86,400	2,202
2018-07-06	2,115	2,168	2,104	2,161	96,100	2,161
2018-07-05	2,143	2,168	2,115	2,127	118,000	2,127
2018-07-04	2,095	2,172	2,095	2,143	187,000	2,143
2018-07-03	2,078	2,078	2,022	2,066	104,100	2,066
2018-07-02	2,120	2,122	2,055	2,064	64,400	2,064
2018-06-29	2,068	2,097	2,050	2,097	63,000	2,097
2018-06-28	2,110	2,129	2,058	2,084	78,800	2,084
2018-06-27	2,111	2,125	2,084	2,097	73,700	2,097
2018-06-26	2,150	2,165	2,124	2,144	82,600	2,144
2018-06-25	2,195	2,209	2,161	2,173	65,500	2,173
2018-06-22	2,170	2,209	2,150	2,195	147,600	2,195
2018-06-21	2,204	2,229	2,163	2,171	216,700	2,171
2018-06-20	2,232	2,245	2,191	2,215	107,100	2,215
2018-06-19	2,223	2,278	2,223	2,229	57,700	2,229
2018-06-18	2,272	2,287	2,215	2,247	55,200	2,247
2018-06-15	2,315	2,322	2,264	2,280	52,900	2,280
2018-06-14	2,325	2,333	2,307	2,315	72,600	2,315
2018-06-13	2,341	2,351	2,329	2,338	85,000	2,338
2018-06-12	2,385	2,407	2,364	2,380	49,600	2,380
2018-06-11	2,369	2,374	2,332	2,374	57,100	2,374
2018-06-08	2,369	2,400	2,340	2,356	88,300	2,356
2018-06-07	2,450	2,450	2,397	2,419	47,800	2,419
2018-06-06	2,406	2,420	2,393	2,412	74,800	2,412
2018-06-05	2,390	2,442	2,362	2,440	164,600	2,440
2018-06-04	2,340	2,395	2,333	2,372	79,100	2,372
2018-06-01	2,275	2,325	2,264	2,311	71,100	2,311
2018-05-31	2,283	2,332	2,252	2,291	137,600	2,291
2018-05-30	2,252	2,283	2,239	2,254	65,600	2,254
2018-05-29	2,323	2,330	2,268	2,309	68,000	2,309
2018-05-28	2,345	2,366	2,324	2,342	66,000	2,342
2018-05-25	2,411	2,416	2,339	2,351	80,900	2,351
2018-05-24	2,410	2,455	2,385	2,451	165,100	2,451
2018-05-23	2,461	2,470	2,422	2,425	76,000	2,425
2018-05-22	2,460	2,519	2,460	2,490	99,100	2,490
2018-05-21	2,549	2,549	2,463	2,469	157,000	2,469
2018-05-18	2,496	2,566	2,465	2,559	223,000	2,559
2018-05-17	2,460	2,517	2,460	2,504	142,100	2,504
2018-05-16	2,430	2,464	2,424	2,458	143,800	2,458
2018-05-15	2,440	2,440	2,412	2,432	97,200	2,432
2018-05-14	2,428	2,450	2,411	2,439	88,300	2,439
2018-05-11	2,451	2,464	2,418	2,430	95,100	2,430
2018-05-10	2,440	2,480	2,426	2,437	131,900	2,437
2018-05-09	2,503	2,508	2,452	2,453	136,900	2,453
2018-05-08	2,550	2,578	2,505	2,517	120,300	2,517
2018-05-07	2,546	2,590	2,523	2,585	134,000	2,585
2018-05-02	2,577	2,577	2,465	2,548	194,000	2,548
2018-05-01	2,549	2,660	2,523	2,604	419,000	2,604
2018-04-27	2,320	2,568	2,315	2,568	1,035,100	2,568
2018-04-26	2,290	2,294	2,241	2,246	103,000	2,246
2018-04-25	2,243	2,291	2,223	2,284	99,600	2,284
2018-04-24	2,263	2,268	2,242	2,266	61,600	2,266
2018-04-23	2,249	2,280	2,242	2,268	111,200	2,268
2018-04-20	2,238	2,267	2,220	2,256	103,000	2,256
2018-04-19	2,225	2,280	2,225	2,238	168,400	2,238
2018-04-18	2,218	2,228	2,200	2,219	66,800	2,219
2018-04-17	2,196	2,220	2,188	2,215	143,000	2,215
2018-04-16	2,166	2,185	2,143	2,185	77,700	2,185
2018-04-13	2,131	2,171	2,131	2,167	105,000	2,167
2018-04-12	2,125	2,149	2,101	2,132	80,200	2,132
2018-04-11	2,120	2,168	2,120	2,136	158,900	2,136
2018-04-10	2,072	2,107	2,052	2,105	94,200	2,105
2018-04-09	2,073	2,074	2,047	2,072	63,800	2,072
2018-04-06	2,087	2,106	2,074	2,077	66,800	2,077
2018-04-05	2,100	2,100	2,076	2,088	67,200	2,088
2018-04-04	2,091	2,098	2,074	2,093	58,600	2,093
2018-04-03	2,085	2,110	2,074	2,093	98,700	2,093
2018-03-30	2,068	2,146	2,063	2,132	240,000	2,132
2018-03-29	2,086	2,099	2,034	2,055	70,400	2,055
2018-03-28	2,017	2,095	2,017	2,095	98,600	2,095
2018-03-27	2,062	2,098	2,051	2,096	129,100	2,096
2018-03-26	2,011	2,044	1,997	2,044	117,900	2,044
2018-03-23	2,061	2,063	2,014	2,020	148,900	2,020
2018-03-22	2,100	2,104	2,070	2,093	124,200	2,093
2018-03-20	2,072	2,100	2,064	2,085	89,400	2,085
2018-03-19	2,090	2,109	2,068	2,099	86,900	2,099
2018-03-16	2,115	2,115	2,084	2,097	73,000	2,097
2018-03-15	2,101	2,116	2,064	2,111	77,600	2,111
2018-03-14	2,080	2,117	2,080	2,106	103,000	2,106
2018-03-13	2,075	2,091	2,055	2,090	68,600	2,090
2018-03-12	2,046	2,083	2,034	2,079	115,800	2,079
2018-03-09	2,049	2,052	2,013	2,024	72,200	2,024
2018-03-08	2,043	2,046	2,011	2,020	65,100	2,020
2018-03-07	2,041	2,058	2,030	2,035	94,200	2,035
2018-03-06	2,029	2,082	2,029	2,055	135,700	2,055
2018-03-05	2,050	2,050	2,002	2,010	103,100	2,010
2018-03-02	2,030	2,085	2,025	2,064	307,400	2,064
2018-03-01	2,066	2,066	2,010	2,021	182,300	2,021
2018-02-28	2,103	2,122	2,065	2,082	194,700	2,082
2018-02-27	2,107	2,111	2,080	2,104	122,000	2,104
2018-02-26	2,060	2,097	2,038	2,090	397,300	2,090
2018-02-23	2,008	2,038	1,985	2,029	203,300	2,029
2018-02-22	2,000	2,013	1,979	2,006	193,200	2,006
2018-02-21	2,020	2,022	1,985	2,015	262,700	2,015
2018-02-20	2,014	2,041	2,002	2,040	189,300	2,040
2018-02-19	1,960	2,010	1,955	2,010	147,000	2,010
2018-02-16	1,956	1,963	1,935	1,954	99,700	1,954
2018-02-15	1,909	1,941	1,892	1,931	141,600	1,931
2018-02-14	1,941	1,946	1,896	1,904	245,500	1,904
2018-02-13	1,986	1,991	1,946	1,953	215,300	1,953
2018-02-09	1,949	1,971	1,918	1,970	200,900	1,970
2018-02-08	2,000	2,011	1,980	2,011	209,100	2,011
2018-02-07	2,069	2,089	2,010	2,014	206,900	2,014
2018-02-06	2,032	2,064	1,967	2,008	352,000	2,008
2018-02-05	2,055	2,083	2,033	2,082	233,500	2,082
2018-02-02	2,093	2,093	2,065	2,085	283,400	2,085
2018-02-01	2,179	2,195	2,060	2,096	547,800	2,096
2018-01-31	2,248	2,280	2,232	2,240	114,600	2,240
2018-01-30	2,273	2,277	2,244	2,255	90,400	2,255
2018-01-29	2,256	2,284	2,236	2,274	141,600	2,274
2018-01-26	2,249	2,270	2,231	2,254	117,500	2,254
2018-01-25	2,255	2,269	2,238	2,249	120,300	2,249
2018-01-24	2,232	2,298	2,227	2,263	275,700	2,263
2018-01-23	2,204	2,228	2,191	2,228	116,800	2,228
2018-01-22	2,222	2,224	2,186	2,195	175,700	2,195
2018-01-19	2,199	2,226	2,190	2,220	155,300	2,220
2018-01-18	2,256	2,268	2,202	2,202	225,500	2,202
2018-01-17	2,308	2,313	2,117	2,254	285,600	2,254
2018-01-16	2,373	2,373	2,316	2,324	89,500	2,324
2018-01-15	2,400	2,400	2,351	2,351	100,900	2,351
2018-01-12	2,386	2,412	2,378	2,381	96,400	2,381
2018-01-11	2,370	2,396	2,367	2,386	94,200	2,386
2018-01-10	2,382	2,417	2,363	2,376	134,300	2,376
2018-01-09	2,436	2,436	2,375	2,382	197,400	2,382
2018-01-05	2,440	2,448	2,415	2,423	95,300	2,423
2018-01-04	2,398	2,437	2,395	2,430	146,000	2,430

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