5410 合同製鐵(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,963	1,963	1,941	1,941	79,200	1,941
2020-12-29	1,959	1,985	1,943	1,973	78,600	1,973
2020-12-28	1,972	1,983	1,940	1,946	74,900	1,946
2020-12-25	1,978	1,982	1,947	1,973	49,400	1,973
2020-12-24	1,950	1,975	1,938	1,969	56,100	1,969
2020-12-23	1,953	1,960	1,913	1,933	80,000	1,933
2020-12-22	2,010	2,010	1,941	1,952	116,300	1,952
2020-12-21	2,000	2,030	1,990	2,029	71,000	2,029
2020-12-18	1,978	2,012	1,978	2,012	64,600	2,012
2020-12-17	2,010	2,015	1,965	1,978	72,200	1,978
2020-12-16	1,969	2,015	1,967	2,009	89,900	2,009
2020-12-15	1,962	2,010	1,953	1,968	74,300	1,968
2020-12-14	1,914	1,961	1,913	1,953	120,400	1,953
2020-12-11	1,950	1,956	1,908	1,918	77,900	1,918
2020-12-10	1,919	1,960	1,910	1,950	137,600	1,950
2020-12-09	1,895	1,906	1,885	1,906	73,900	1,906
2020-12-08	1,896	1,916	1,885	1,901	53,500	1,901
2020-12-07	1,946	1,958	1,894	1,894	76,600	1,894
2020-12-04	1,932	1,939	1,917	1,923	61,900	1,923
2020-12-03	1,910	1,930	1,887	1,921	65,100	1,921
2020-12-02	1,909	1,919	1,901	1,905	83,400	1,905
2020-12-01	1,854	1,910	1,846	1,909	102,100	1,909
2020-11-30	1,939	1,939	1,855	1,855	127,900	1,855
2020-11-27	1,896	1,932	1,894	1,930	63,100	1,930
2020-11-26	1,893	1,908	1,880	1,899	48,000	1,899
2020-11-25	1,947	1,947	1,897	1,897	91,600	1,897
2020-11-24	1,897	1,918	1,892	1,907	98,800	1,907
2020-11-20	1,854	1,876	1,852	1,865	70,100	1,865
2020-11-19	1,871	1,877	1,854	1,854	63,300	1,854
2020-11-18	1,897	1,897	1,875	1,880	73,200	1,880
2020-11-17	1,909	1,913	1,890	1,899	128,100	1,899
2020-11-16	1,844	1,871	1,844	1,870	91,500	1,870
2020-11-13	1,827	1,832	1,810	1,826	89,400	1,826
2020-11-12	1,877	1,877	1,826	1,836	171,400	1,836
2020-11-11	1,898	1,909	1,875	1,886	108,700	1,886
2020-11-10	1,910	1,925	1,872	1,880	207,000	1,880
2020-11-09	1,913	1,922	1,874	1,885	105,200	1,885
2020-11-06	1,937	1,937	1,870	1,913	119,200	1,913
2020-11-05	1,922	1,948	1,866	1,941	233,600	1,941
2020-11-04	2,020	2,056	1,925	1,937	209,100	1,937
2020-11-02	1,926	1,994	1,926	1,981	64,500	1,981
2020-10-30	1,920	1,945	1,904	1,904	68,900	1,904
2020-10-29	1,913	1,937	1,906	1,926	40,200	1,926
2020-10-28	1,988	1,988	1,930	1,951	53,200	1,951
2020-10-27	2,000	2,000	1,960	1,990	45,100	1,990
2020-10-26	2,032	2,032	1,986	2,003	52,800	2,003
2020-10-23	2,013	2,034	2,000	2,032	36,100	2,032
2020-10-22	2,025	2,025	1,998	2,007	40,900	2,007
2020-10-21	1,991	2,032	1,991	2,032	44,100	2,032
2020-10-20	2,016	2,021	1,983	1,991	42,700	1,991
2020-10-19	2,012	2,033	2,011	2,023	37,400	2,023
2020-10-16	2,008	2,029	1,990	2,025	45,300	2,025
2020-10-15	1,994	2,010	1,984	1,997	43,400	1,997
2020-10-14	2,000	2,014	1,984	1,998	50,700	1,998
2020-10-13	1,997	1,997	1,972	1,980	33,400	1,980
2020-10-12	2,000	2,000	1,967	1,989	38,500	1,989
2020-10-09	2,023	2,035	1,984	2,004	44,500	2,004
2020-10-08	2,030	2,041	2,015	2,029	66,000	2,029
2020-10-07	1,992	2,014	1,959	2,011	56,500	2,011
2020-10-06	2,020	2,034	1,989	1,992	40,900	1,992
2020-10-05	1,981	2,023	1,981	2,016	55,500	2,016
2020-10-02	2,016	2,024	1,956	1,964	81,900	1,964
2020-09-30	2,086	2,086	2,013	2,013	54,500	2,013
2020-09-29	2,092	2,130	2,063	2,097	66,300	2,097
2020-09-28	2,106	2,145	2,085	2,139	110,700	2,139
2020-09-25	2,090	2,101	2,066	2,077	142,400	2,077
2020-09-24	2,065	2,070	2,029	2,034	67,100	2,034
2020-09-23	2,112	2,117	2,082	2,091	75,400	2,091
2020-09-18	2,137	2,162	2,137	2,148	60,300	2,148
2020-09-17	2,140	2,152	2,122	2,141	48,600	2,141
2020-09-16	2,176	2,176	2,141	2,149	40,800	2,149
2020-09-15	2,191	2,191	2,133	2,167	70,200	2,167
2020-09-14	2,150	2,199	2,150	2,199	81,300	2,199
2020-09-11	2,132	2,133	2,109	2,128	64,700	2,128
2020-09-10	2,080	2,133	2,073	2,127	113,600	2,127
2020-09-09	2,042	2,069	2,031	2,066	69,400	2,066
2020-09-08	2,068	2,094	2,062	2,077	118,000	2,077
2020-09-07	2,027	2,068	2,022	2,042	125,900	2,042
2020-09-04	1,934	2,015	1,928	2,006	187,400	2,006
2020-09-03	1,941	1,963	1,924	1,958	168,000	1,958
2020-09-02	1,915	1,929	1,897	1,919	113,800	1,919
2020-09-01	1,900	1,912	1,862	1,907	47,100	1,907
2020-08-31	1,915	1,933	1,905	1,905	47,500	1,905
2020-08-28	1,930	1,956	1,887	1,893	98,000	1,893
2020-08-27	1,921	1,925	1,903	1,920	32,800	1,920
2020-08-26	1,931	1,931	1,906	1,921	28,700	1,921
2020-08-25	1,948	1,958	1,919	1,929	60,100	1,929
2020-08-24	1,923	1,928	1,895	1,918	45,500	1,918
2020-08-21	1,930	1,941	1,910	1,915	68,200	1,915
2020-08-20	1,903	1,921	1,890	1,898	56,200	1,898
2020-08-19	1,902	1,913	1,880	1,903	47,400	1,903
2020-08-18	1,925	1,934	1,900	1,900	57,600	1,900
2020-08-17	1,930	1,940	1,916	1,916	30,400	1,916
2020-08-14	1,947	1,963	1,931	1,931	37,100	1,931
2020-08-13	1,970	1,980	1,942	1,952	75,000	1,952
2020-08-12	1,940	1,964	1,927	1,953	72,500	1,953
2020-08-11	1,888	1,930	1,881	1,926	132,300	1,926
2020-08-07	1,860	1,860	1,831	1,843	44,100	1,843
2020-08-06	1,878	1,905	1,864	1,868	60,500	1,868
2020-08-05	1,854	1,877	1,821	1,866	55,600	1,866
2020-08-04	1,825	1,867	1,815	1,867	58,200	1,867
2020-08-03	1,833	1,855	1,790	1,809	144,900	1,809
2020-07-31	1,944	1,945	1,822	1,822	109,700	1,822
2020-07-30	1,915	1,945	1,900	1,925	85,000	1,925
2020-07-29	1,971	1,998	1,899	1,899	164,500	1,899
2020-07-28	1,820	2,007	1,806	2,004	396,400	2,004
2020-07-27	1,807	1,815	1,777	1,813	68,300	1,813
2020-07-22	1,818	1,848	1,809	1,824	52,000	1,824
2020-07-21	1,862	1,862	1,801	1,827	57,800	1,827
2020-07-20	1,857	1,863	1,819	1,859	32,800	1,859
2020-07-17	1,885	1,910	1,850	1,857	49,500	1,857
2020-07-16	1,876	1,919	1,855	1,885	102,100	1,885
2020-07-15	1,832	1,867	1,825	1,847	63,400	1,847
2020-07-14	1,816	1,828	1,799	1,817	42,000	1,817
2020-07-13	1,775	1,824	1,775	1,818	65,200	1,818
2020-07-10	1,787	1,787	1,746	1,749	91,500	1,749
2020-07-09	1,794	1,795	1,772	1,774	83,900	1,774
2020-07-08	1,798	1,823	1,787	1,794	77,300	1,794
2020-07-07	1,848	1,848	1,791	1,809	72,900	1,809
2020-07-06	1,804	1,846	1,800	1,846	71,300	1,846
2020-07-03	1,831	1,831	1,770	1,804	78,100	1,804
2020-07-02	1,814	1,837	1,791	1,809	102,100	1,809
2020-07-01	1,830	1,851	1,812	1,814	80,600	1,814
2020-06-30	1,844	1,877	1,826	1,829	88,600	1,829
2020-06-29	1,876	1,880	1,808	1,816	119,700	1,816
2020-06-26	1,916	1,919	1,885	1,907	86,200	1,907
2020-06-25	1,904	1,912	1,863	1,896	171,000	1,896
2020-06-24	1,906	1,915	1,890	1,905	70,200	1,905
2020-06-23	1,905	1,928	1,891	1,905	58,400	1,905
2020-06-22	1,920	1,930	1,900	1,900	73,100	1,900
2020-06-19	1,919	1,930	1,895	1,927	75,300	1,927
2020-06-18	1,939	1,939	1,892	1,926	89,600	1,926
2020-06-17	1,967	1,977	1,909	1,939	119,200	1,939
2020-06-16	1,899	1,963	1,879	1,963	103,200	1,963
2020-06-15	1,940	1,944	1,862	1,862	163,800	1,862
2020-06-12	1,962	1,982	1,931	1,957	172,000	1,957
2020-06-11	2,122	2,122	2,053	2,053	156,000	2,053
2020-06-10	2,175	2,175	2,118	2,149	121,700	2,149
2020-06-09	2,139	2,158	2,116	2,154	76,300	2,154
2020-06-08	2,181	2,181	2,121	2,139	156,000	2,139
2020-06-05	2,153	2,153	2,113	2,134	80,300	2,134
2020-06-04	2,136	2,157	2,105	2,156	65,600	2,156
2020-06-03	2,150	2,156	2,125	2,134	76,100	2,134
2020-06-02	2,125	2,139	2,105	2,124	72,900	2,124
2020-06-01	2,131	2,148	2,100	2,115	61,600	2,115
2020-05-29	2,172	2,180	2,121	2,131	92,900	2,131
2020-05-28	2,230	2,234	2,161	2,183	104,200	2,183
2020-05-27	2,102	2,199	2,099	2,193	141,300	2,193
2020-05-26	2,015	2,077	2,011	2,074	90,700	2,074
2020-05-25	2,038	2,038	2,009	2,029	37,800	2,029
2020-05-22	2,037	2,043	1,992	2,002	69,700	2,002
2020-05-21	2,042	2,060	2,020	2,037	77,100	2,037
2020-05-20	2,001	2,037	1,999	2,031	75,700	2,031
2020-05-19	2,022	2,030	1,991	2,000	57,700	2,000
2020-05-18	1,981	1,995	1,962	1,983	53,100	1,983
2020-05-15	1,995	1,999	1,957	1,986	68,700	1,986
2020-05-14	1,995	2,010	1,961	1,961	67,700	1,961
2020-05-13	2,013	2,026	1,984	2,017	62,900	2,017
2020-05-12	2,079	2,079	2,026	2,050	79,900	2,050
2020-05-11	2,048	2,080	2,022	2,080	131,600	2,080
2020-05-08	1,969	2,030	1,959	2,025	111,300	2,025
2020-05-07	1,950	1,969	1,924	1,958	90,900	1,958
2020-05-01	2,020	2,020	1,954	1,970	149,800	1,970
2020-04-30	2,000	2,069	2,000	2,049	178,900	2,049
2020-04-28	1,985	1,985	1,911	1,953	200,400	1,953
2020-04-27	1,949	1,958	1,905	1,952	140,800	1,952
2020-04-24	1,898	1,913	1,868	1,913	152,100	1,913
2020-04-23	1,855	1,899	1,848	1,899	88,800	1,899
2020-04-22	1,841	1,885	1,813	1,854	98,900	1,854
2020-04-21	1,863	1,881	1,837	1,877	117,800	1,877
2020-04-20	1,880	1,891	1,855	1,881	58,600	1,881
2020-04-17	1,870	1,899	1,842	1,865	118,000	1,865
2020-04-16	1,802	1,869	1,802	1,866	69,800	1,866
2020-04-15	1,869	1,869	1,805	1,821	127,000	1,821
2020-04-14	1,872	1,893	1,834	1,878	139,400	1,878
2020-04-13	1,911	1,922	1,882	1,883	92,200	1,883
2020-04-10	1,897	1,948	1,864	1,941	138,200	1,941
2020-04-09	1,882	1,901	1,861	1,894	101,100	1,894
2020-04-08	1,869	1,887	1,827	1,886	162,500	1,886
2020-04-07	1,891	1,911	1,794	1,846	238,700	1,846
2020-04-06	1,833	1,897	1,780	1,880	139,000	1,880
2020-04-03	1,929	1,929	1,815	1,835	116,900	1,835
2020-04-02	1,960	1,970	1,892	1,909	102,700	1,909
2020-04-01	2,092	2,098	1,978	1,990	97,100	1,990
2020-03-31	2,099	2,148	2,059	2,102	125,400	2,102
2020-03-30	2,102	2,139	2,003	2,100	181,600	2,100
2020-03-27	2,247	2,308	2,237	2,291	221,500	2,291
2020-03-26	2,237	2,237	2,159	2,189	262,000	2,189
2020-03-25	2,206	2,255	2,168	2,242	157,100	2,242
2020-03-24	2,133	2,162	2,071	2,106	161,900	2,106
2020-03-23	2,019	2,092	1,987	2,083	179,800	2,083
2020-03-19	2,021	2,051	1,953	2,019	141,100	2,019
2020-03-18	2,055	2,068	1,985	1,985	118,100	1,985
2020-03-17	1,852	2,025	1,845	2,005	179,800	2,005
2020-03-16	1,939	2,029	1,900	1,932	138,400	1,932
2020-03-13	1,827	1,927	1,787	1,868	221,000	1,868
2020-03-12	2,058	2,081	1,965	1,998	207,600	1,998
2020-03-11	2,195	2,232	2,132	2,132	131,400	2,132
2020-03-10	2,083	2,229	2,014	2,210	166,500	2,210
2020-03-09	2,233	2,250	2,141	2,163	123,200	2,163
2020-03-06	2,392	2,392	2,315	2,327	138,700	2,327
2020-03-05	2,500	2,505	2,426	2,434	76,700	2,434
2020-03-04	2,445	2,489	2,421	2,462	82,900	2,462
2020-03-03	2,595	2,599	2,477	2,478	111,700	2,478
2020-03-02	2,460	2,590	2,442	2,536	107,700	2,536
2020-02-28	2,449	2,493	2,429	2,470	148,800	2,470
2020-02-27	2,592	2,592	2,524	2,532	128,900	2,532
2020-02-26	2,600	2,632	2,569	2,625	85,400	2,625
2020-02-25	2,610	2,685	2,608	2,640	102,200	2,640
2020-02-21	2,734	2,771	2,732	2,748	39,500	2,748
2020-02-20	2,779	2,796	2,747	2,754	59,300	2,754
2020-02-19	2,738	2,760	2,730	2,746	63,000	2,746
2020-02-18	2,736	2,769	2,706	2,707	70,100	2,707
2020-02-17	2,778	2,778	2,722	2,753	87,800	2,753
2020-02-14	2,850	2,850	2,792	2,807	110,900	2,807
2020-02-13	2,941	2,945	2,873	2,879	104,600	2,879
2020-02-12	2,995	3,035	2,948	2,961	64,700	2,961
2020-02-10	2,940	3,020	2,920	3,000	62,800	3,000
2020-02-07	2,980	2,990	2,944	2,949	69,100	2,949
2020-02-06	3,020	3,035	3,000	3,000	72,500	3,000
2020-02-05	2,872	2,994	2,872	2,973	220,400	2,973
2020-02-04	2,802	2,852	2,765	2,837	92,000	2,837
2020-02-03	2,800	2,916	2,789	2,789	231,000	2,789
2020-01-31	2,599	2,906	2,590	2,864	352,100	2,864
2020-01-30	2,620	2,622	2,558	2,596	104,000	2,596
2020-01-29	2,601	2,631	2,592	2,622	56,100	2,622
2020-01-28	2,584	2,614	2,579	2,614	69,000	2,614
2020-01-27	2,630	2,643	2,605	2,627	76,500	2,627
2020-01-24	2,700	2,706	2,662	2,668	68,400	2,668
2020-01-23	2,741	2,746	2,698	2,698	62,400	2,698
2020-01-22	2,691	2,741	2,668	2,741	94,600	2,741
2020-01-21	2,703	2,703	2,675	2,693	51,100	2,693
2020-01-20	2,690	2,713	2,690	2,703	45,900	2,703
2020-01-17	2,715	2,715	2,679	2,700	56,700	2,700
2020-01-16	2,726	2,727	2,685	2,700	55,000	2,700
2020-01-15	2,753	2,753	2,719	2,730	59,800	2,730
2020-01-14	2,755	2,760	2,722	2,738	49,400	2,738
2020-01-10	2,768	2,768	2,714	2,736	60,900	2,736
2020-01-09	2,738	2,778	2,725	2,764	74,100	2,764
2020-01-08	2,755	2,755	2,684	2,711	122,700	2,711
2020-01-07	2,775	2,799	2,775	2,795	47,500	2,795
2020-01-06	2,750	2,786	2,731	2,782	81,200	2,782

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