5410 合同製鐵(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,824	2,830	2,800	2,822	57,600	2,822
2019-12-27	2,801	2,832	2,796	2,824	45,700	2,824
2019-12-26	2,754	2,790	2,750	2,790	89,000	2,790
2019-12-25	2,848	2,848	2,758	2,763	57,200	2,763
2019-12-24	2,805	2,833	2,802	2,822	46,100	2,822
2019-12-23	2,806	2,820	2,778	2,795	44,100	2,795
2019-12-20	2,830	2,830	2,798	2,799	73,600	2,799
2019-12-19	2,840	2,859	2,805	2,820	73,200	2,820
2019-12-18	2,870	2,870	2,826	2,840	75,000	2,840
2019-12-17	2,863	2,870	2,824	2,868	70,800	2,868
2019-12-16	2,837	2,854	2,812	2,847	65,300	2,847
2019-12-13	2,869	2,869	2,822	2,832	70,900	2,832
2019-12-12	2,829	2,831	2,794	2,794	41,200	2,794
2019-12-11	2,849	2,859	2,815	2,828	70,200	2,828
2019-12-10	2,869	2,869	2,836	2,860	63,800	2,860
2019-12-09	2,844	2,864	2,823	2,847	99,400	2,847
2019-12-06	2,727	2,810	2,727	2,794	119,900	2,794
2019-12-05	2,655	2,737	2,652	2,719	124,600	2,719
2019-12-04	2,594	2,613	2,569	2,613	75,400	2,613
2019-12-03	2,599	2,635	2,573	2,635	73,200	2,635
2019-12-02	2,612	2,634	2,609	2,634	55,600	2,634
2019-11-29	2,648	2,649	2,609	2,617	46,800	2,617
2019-11-28	2,683	2,683	2,635	2,644	61,500	2,644
2019-11-27	2,632	2,686	2,630	2,685	98,300	2,685
2019-11-26	2,625	2,634	2,600	2,625	129,700	2,625
2019-11-25	2,616	2,619	2,599	2,606	99,000	2,606
2019-11-22	2,538	2,598	2,521	2,566	111,700	2,566
2019-11-21	2,547	2,548	2,502	2,525	110,600	2,525
2019-11-20	2,546	2,568	2,530	2,566	107,000	2,566
2019-11-19	2,562	2,569	2,528	2,547	78,700	2,547
2019-11-18	2,597	2,603	2,558	2,564	71,100	2,564
2019-11-15	2,572	2,618	2,572	2,597	58,100	2,597
2019-11-14	2,645	2,645	2,582	2,582	53,100	2,582
2019-11-13	2,625	2,653	2,611	2,646	73,400	2,646
2019-11-12	2,663	2,716	2,617	2,625	140,800	2,625
2019-11-11	2,707	2,727	2,670	2,676	105,000	2,676
2019-11-08	2,710	2,745	2,691	2,696	137,200	2,696
2019-11-07	2,622	2,684	2,613	2,680	219,300	2,680
2019-11-06	2,551	2,622	2,551	2,615	164,000	2,615
2019-11-05	2,500	2,629	2,500	2,569	241,600	2,569
2019-11-01	2,333	2,479	2,303	2,436	287,100	2,436
2019-10-31	2,370	2,370	2,335	2,350	57,400	2,350
2019-10-30	2,383	2,385	2,355	2,357	128,800	2,357
2019-10-29	2,364	2,409	2,364	2,404	89,200	2,404
2019-10-28	2,355	2,376	2,351	2,361	49,100	2,361
2019-10-25	2,371	2,378	2,339	2,355	53,200	2,355
2019-10-24	2,388	2,396	2,366	2,378	77,200	2,378
2019-10-23	2,344	2,382	2,330	2,382	86,600	2,382
2019-10-21	2,310	2,354	2,305	2,342	73,300	2,342
2019-10-18	2,309	2,318	2,286	2,301	64,800	2,301
2019-10-17	2,301	2,326	2,291	2,294	76,700	2,294
2019-10-16	2,278	2,335	2,276	2,294	131,300	2,294
2019-10-15	2,254	2,275	2,236	2,252	77,800	2,252
2019-10-11	2,202	2,233	2,166	2,229	103,600	2,229
2019-10-10	2,184	2,200	2,161	2,182	117,100	2,182
2019-10-09	2,115	2,179	2,110	2,172	114,800	2,172
2019-10-08	2,099	2,130	2,093	2,123	78,600	2,123
2019-10-07	2,099	2,103	2,063	2,076	46,000	2,076
2019-10-04	2,072	2,085	2,056	2,076	67,400	2,076
2019-10-03	2,095	2,098	2,067	2,079	68,100	2,079
2019-10-02	2,110	2,136	2,097	2,133	51,300	2,133
2019-10-01	2,106	2,156	2,106	2,129	71,700	2,129
2019-09-30	2,170	2,176	2,105	2,118	114,300	2,118
2019-09-27	2,219	2,226	2,159	2,199	108,700	2,199
2019-09-26	2,286	2,308	2,242	2,251	175,600	2,251
2019-09-25	2,247	2,283	2,221	2,281	120,000	2,281
2019-09-24	2,263	2,315	2,236	2,277	115,600	2,277
2019-09-20	2,253	2,255	2,215	2,243	84,300	2,243
2019-09-19	2,250	2,279	2,236	2,237	78,200	2,237
2019-09-18	2,299	2,325	2,227	2,241	140,100	2,241
2019-09-17	2,248	2,296	2,232	2,287	159,300	2,287
2019-09-13	2,247	2,259	2,216	2,256	92,600	2,256
2019-09-12	2,201	2,250	2,201	2,226	126,800	2,226
2019-09-11	2,195	2,205	2,172	2,180	89,900	2,180
2019-09-10	2,150	2,191	2,150	2,178	108,800	2,178
2019-09-09	2,101	2,138	2,101	2,137	47,700	2,137
2019-09-06	2,134	2,145	2,100	2,101	50,900	2,101
2019-09-05	2,089	2,136	2,089	2,133	104,000	2,133
2019-09-04	2,061	2,084	2,053	2,079	42,400	2,079
2019-09-03	2,071	2,080	2,054	2,061	38,500	2,061
2019-09-02	2,045	2,092	2,032	2,071	86,500	2,071
2019-08-30	2,012	2,059	2,012	2,058	97,000	2,058
2019-08-29	1,998	2,009	1,981	1,995	78,300	1,995
2019-08-28	1,975	1,989	1,967	1,988	45,700	1,988
2019-08-27	1,969	1,978	1,959	1,976	42,100	1,976
2019-08-26	1,958	1,964	1,941	1,948	64,500	1,948
2019-08-23	1,963	1,988	1,959	1,984	58,300	1,984
2019-08-22	1,996	1,998	1,956	1,962	86,300	1,962
2019-08-21	1,996	2,011	1,985	1,999	67,800	1,999
2019-08-20	2,004	2,020	1,996	2,019	63,000	2,019
2019-08-19	2,000	2,016	1,979	1,987	61,900	1,987
2019-08-16	1,966	1,978	1,950	1,978	41,200	1,978
2019-08-15	1,932	1,970	1,927	1,966	49,300	1,966
2019-08-14	1,955	1,988	1,953	1,983	116,400	1,983
2019-08-13	1,922	1,944	1,910	1,944	72,000	1,944
2019-08-09	1,948	1,948	1,920	1,945	67,700	1,945
2019-08-08	1,946	1,947	1,922	1,929	108,300	1,929
2019-08-07	1,981	1,981	1,931	1,938	103,800	1,938
2019-08-06	1,920	2,040	1,910	1,973	256,800	1,973
2019-08-05	2,002	2,002	1,952	1,960	102,100	1,960
2019-08-02	2,055	2,055	2,002	2,006	158,900	2,006
2019-08-01	2,047	2,086	2,044	2,078	89,800	2,078
2019-07-31	2,032	2,063	2,021	2,053	87,300	2,053
2019-07-30	2,022	2,049	2,020	2,025	51,500	2,025
2019-07-29	2,024	2,035	2,011	2,025	30,900	2,025
2019-07-26	2,041	2,041	2,016	2,032	84,800	2,032
2019-07-25	2,057	2,057	2,032	2,043	47,400	2,043
2019-07-24	2,096	2,097	2,043	2,048	75,100	2,048
2019-07-23	2,073	2,093	2,059	2,085	41,800	2,085
2019-07-22	2,080	2,089	2,058	2,071	32,700	2,071
2019-07-19	2,043	2,078	2,027	2,069	50,300	2,069
2019-07-18	2,083	2,083	2,031	2,031	80,900	2,031
2019-07-17	2,091	2,097	2,073	2,089	50,100	2,089
2019-07-16	2,129	2,129	2,093	2,096	48,600	2,096
2019-07-12	2,149	2,158	2,110	2,113	48,700	2,113
2019-07-11	2,108	2,139	2,095	2,130	80,800	2,130
2019-07-10	2,096	2,097	2,074	2,089	45,600	2,089
2019-07-09	2,112	2,129	2,086	2,095	46,600	2,095
2019-07-08	2,141	2,141	2,088	2,102	105,700	2,102
2019-07-05	2,158	2,174	2,143	2,154	76,400	2,154
2019-07-04	2,147	2,167	2,117	2,151	78,000	2,151
2019-07-03	2,089	2,161	2,079	2,129	162,600	2,129
2019-07-02	2,063	2,121	2,050	2,110	178,100	2,110
2019-07-01	2,000	2,052	2,000	2,052	214,500	2,052
2019-06-28	1,959	1,988	1,959	1,968	90,400	1,968
2019-06-27	1,927	1,969	1,927	1,965	67,900	1,965
2019-06-26	1,935	1,947	1,918	1,925	105,400	1,925
2019-06-25	1,943	1,963	1,924	1,949	100,300	1,949
2019-06-24	1,980	1,980	1,951	1,956	71,000	1,956
2019-06-21	2,000	2,008	1,956	1,962	166,300	1,962
2019-06-20	2,015	2,022	1,984	2,000	80,500	2,000
2019-06-19	2,025	2,029	1,979	1,991	113,100	1,991
2019-06-18	1,980	2,019	1,980	1,985	66,400	1,985
2019-06-17	2,034	2,034	1,976	1,984	132,800	1,984
2019-06-14	2,041	2,055	2,013	2,038	86,200	2,038
2019-06-13	2,078	2,099	2,017	2,041	102,400	2,041
2019-06-12	2,068	2,095	2,052	2,078	83,700	2,078
2019-06-11	2,060	2,068	2,032	2,068	53,100	2,068
2019-06-10	2,100	2,115	2,059	2,060	95,900	2,060
2019-06-07	2,073	2,083	2,035	2,082	114,200	2,082
2019-06-06	2,061	2,074	2,026	2,072	77,200	2,072
2019-06-05	2,056	2,081	2,052	2,071	63,300	2,071
2019-06-04	1,995	2,048	1,990	2,048	47,000	2,048
2019-06-03	1,992	2,024	1,969	1,993	78,600	1,993
2019-05-31	2,051	2,073	2,029	2,030	78,100	2,030
2019-05-30	2,065	2,098	2,042	2,078	64,800	2,078
2019-05-29	2,064	2,085	2,052	2,065	53,700	2,065
2019-05-28	2,070	2,127	2,070	2,085	172,900	2,085
2019-05-27	2,022	2,063	2,018	2,058	92,400	2,058
2019-05-24	2,002	2,026	1,997	2,021	47,400	2,021
2019-05-23	2,005	2,043	2,000	2,029	95,100	2,029
2019-05-22	2,024	2,038	1,984	2,014	68,200	2,014
2019-05-21	1,956	2,017	1,939	2,014	137,300	2,014
2019-05-20	2,000	2,046	1,957	1,965	110,400	1,965
2019-05-17	1,927	2,000	1,927	1,998	204,100	1,998
2019-05-16	1,955	1,992	1,918	1,920	226,900	1,920
2019-05-15	1,648	2,034	1,601	1,995	727,600	1,995
2019-05-14	1,598	1,643	1,570	1,634	59,700	1,634
2019-05-13	1,638	1,638	1,614	1,619	62,900	1,619
2019-05-10	1,647	1,652	1,628	1,638	68,500	1,638
2019-05-09	1,668	1,670	1,634	1,639	53,200	1,639
2019-05-08	1,688	1,693	1,671	1,678	51,600	1,678
2019-05-07	1,714	1,723	1,696	1,710	45,600	1,710
2019-04-26	1,734	1,737	1,709	1,728	39,200	1,728
2019-04-25	1,730	1,751	1,705	1,751	47,200	1,751
2019-04-24	1,730	1,733	1,707	1,720	30,100	1,720
2019-04-23	1,737	1,750	1,722	1,730	32,700	1,730
2019-04-22	1,736	1,737	1,722	1,737	13,900	1,737
2019-04-19	1,755	1,761	1,732	1,738	35,800	1,738
2019-04-18	1,765	1,765	1,720	1,725	33,700	1,725
2019-04-17	1,730	1,761	1,720	1,757	36,500	1,757
2019-04-16	1,736	1,744	1,723	1,734	28,700	1,734
2019-04-15	1,708	1,737	1,708	1,734	42,300	1,734
2019-04-12	1,705	1,713	1,692	1,694	21,900	1,694
2019-04-11	1,701	1,705	1,681	1,705	37,900	1,705
2019-04-10	1,708	1,708	1,690	1,703	37,000	1,703
2019-04-09	1,759	1,760	1,721	1,733	51,000	1,733
2019-04-08	1,780	1,780	1,744	1,755	30,700	1,755
2019-04-05	1,732	1,771	1,732	1,767	67,400	1,767
2019-04-04	1,741	1,744	1,719	1,732	43,600	1,732
2019-04-03	1,708	1,740	1,695	1,727	42,100	1,727
2019-04-02	1,722	1,738	1,702	1,709	61,500	1,709
2019-04-01	1,675	1,719	1,675	1,699	58,400	1,699
2019-03-29	1,653	1,666	1,629	1,655	72,500	1,655
2019-03-28	1,694	1,694	1,645	1,650	94,300	1,650
2019-03-27	1,714	1,720	1,695	1,715	44,200	1,715
2019-03-26	1,726	1,755	1,715	1,755	72,100	1,755
2019-03-25	1,728	1,731	1,698	1,713	75,200	1,713
2019-03-22	1,737	1,743	1,724	1,742	52,000	1,742
2019-03-20	1,745	1,749	1,730	1,743	35,900	1,743
2019-03-19	1,745	1,752	1,731	1,739	52,000	1,739
2019-03-18	1,698	1,736	1,693	1,734	82,500	1,734
2019-03-15	1,710	1,719	1,658	1,658	137,200	1,658
2019-03-14	1,718	1,725	1,700	1,707	45,500	1,707
2019-03-13	1,683	1,720	1,683	1,708	56,500	1,708
2019-03-12	1,695	1,706	1,684	1,699	41,000	1,699
2019-03-11	1,648	1,682	1,640	1,682	78,300	1,682
2019-03-08	1,641	1,648	1,622	1,631	93,900	1,631
2019-03-07	1,688	1,689	1,656	1,668	114,900	1,668
2019-03-06	1,704	1,713	1,698	1,703	53,200	1,703
2019-03-05	1,720	1,722	1,702	1,709	69,700	1,709
2019-03-04	1,728	1,736	1,722	1,729	49,200	1,729
2019-03-01	1,727	1,730	1,713	1,725	53,900	1,725
2019-02-28	1,717	1,731	1,707	1,730	58,200	1,730
2019-02-27	1,721	1,755	1,716	1,719	126,500	1,719
2019-02-26	1,732	1,745	1,714	1,723	87,800	1,723
2019-02-25	1,752	1,752	1,719	1,723	113,400	1,723
2019-02-22	1,734	1,745	1,715	1,743	104,300	1,743
2019-02-21	1,741	1,755	1,728	1,736	63,800	1,736
2019-02-20	1,775	1,784	1,739	1,740	91,800	1,740
2019-02-19	1,775	1,786	1,761	1,762	57,700	1,762
2019-02-18	1,775	1,789	1,764	1,782	57,800	1,782
2019-02-15	1,755	1,755	1,721	1,746	58,700	1,746
2019-02-14	1,770	1,789	1,749	1,752	58,200	1,752
2019-02-13	1,731	1,776	1,721	1,765	69,700	1,765
2019-02-12	1,729	1,744	1,710	1,720	69,300	1,720
2019-02-08	1,719	1,727	1,701	1,716	77,400	1,716
2019-02-07	1,780	1,780	1,725	1,746	74,000	1,746
2019-02-06	1,815	1,819	1,771	1,783	70,100	1,783
2019-02-05	1,817	1,818	1,788	1,795	75,400	1,795
2019-02-04	1,815	1,844	1,797	1,817	102,400	1,817
2019-02-01	1,777	1,822	1,719	1,800	166,100	1,800
2019-01-31	1,747	1,779	1,731	1,773	74,800	1,773
2019-01-30	1,734	1,748	1,701	1,702	65,200	1,702
2019-01-29	1,705	1,730	1,701	1,724	33,500	1,724
2019-01-28	1,762	1,762	1,718	1,719	28,400	1,719
2019-01-25	1,753	1,767	1,736	1,753	60,000	1,753
2019-01-24	1,736	1,745	1,714	1,735	39,200	1,735
2019-01-23	1,726	1,734	1,702	1,723	54,200	1,723
2019-01-22	1,746	1,746	1,721	1,727	36,100	1,727
2019-01-21	1,725	1,733	1,710	1,730	68,100	1,730
2019-01-18	1,672	1,696	1,672	1,690	43,000	1,690
2019-01-17	1,670	1,692	1,665	1,671	46,800	1,671
2019-01-16	1,670	1,675	1,647	1,653	47,100	1,653
2019-01-15	1,615	1,650	1,610	1,650	55,700	1,650
2019-01-11	1,640	1,645	1,623	1,636	56,100	1,636
2019-01-10	1,655	1,656	1,616	1,633	65,900	1,633
2019-01-09	1,665	1,677	1,653	1,657	83,200	1,657
2019-01-08	1,644	1,660	1,635	1,655	51,200	1,655
2019-01-07	1,623	1,653	1,616	1,624	87,500	1,624
2019-01-04	1,580	1,586	1,526	1,558	106,400	1,558

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