5410 合同製鐵(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,370	1,390	1,369	1,381	34,700	1,381
2021-12-29	1,347	1,390	1,347	1,390	72,800	1,390
2021-12-28	1,337	1,346	1,331	1,346	143,000	1,346
2021-12-27	1,361	1,365	1,341	1,343	91,100	1,343
2021-12-24	1,366	1,385	1,355	1,360	75,500	1,360
2021-12-23	1,370	1,382	1,369	1,376	37,700	1,376
2021-12-22	1,358	1,370	1,355	1,370	33,300	1,370
2021-12-21	1,374	1,377	1,354	1,354	52,300	1,354
2021-12-20	1,382	1,387	1,357	1,360	41,600	1,360
2021-12-17	1,403	1,418	1,385	1,390	76,000	1,390
2021-12-16	1,409	1,420	1,394	1,410	92,100	1,410
2021-12-15	1,355	1,384	1,355	1,382	92,200	1,382
2021-12-14	1,368	1,370	1,353	1,354	21,700	1,354
2021-12-13	1,383	1,383	1,360	1,363	31,500	1,363
2021-12-10	1,378	1,389	1,373	1,373	33,700	1,373
2021-12-09	1,382	1,391	1,375	1,388	40,600	1,388
2021-12-08	1,396	1,399	1,379	1,381	42,000	1,381
2021-12-07	1,360	1,393	1,357	1,387	83,400	1,387
2021-12-06	1,361	1,368	1,351	1,351	46,000	1,351
2021-12-03	1,335	1,362	1,329	1,362	70,200	1,362
2021-12-02	1,320	1,334	1,310	1,320	55,300	1,320
2021-12-01	1,310	1,341	1,305	1,322	71,500	1,322
2021-11-30	1,348	1,362	1,311	1,314	81,300	1,314
2021-11-29	1,364	1,371	1,338	1,342	97,000	1,342
2021-11-26	1,412	1,412	1,381	1,387	45,800	1,387
2021-11-25	1,411	1,417	1,400	1,413	41,900	1,413
2021-11-24	1,420	1,431	1,394	1,395	35,400	1,395
2021-11-22	1,378	1,411	1,372	1,411	81,900	1,411
2021-11-19	1,380	1,385	1,374	1,384	50,200	1,384
2021-11-18	1,403	1,405	1,382	1,388	88,700	1,388
2021-11-17	1,431	1,431	1,404	1,412	105,600	1,412
2021-11-16	1,440	1,458	1,425	1,429	79,500	1,429
2021-11-15	1,440	1,440	1,423	1,427	40,900	1,427
2021-11-12	1,431	1,449	1,430	1,433	49,500	1,433
2021-11-11	1,434	1,434	1,421	1,430	54,100	1,430
2021-11-10	1,438	1,438	1,421	1,422	45,500	1,422
2021-11-09	1,435	1,445	1,417	1,432	55,800	1,432
2021-11-08	1,426	1,440	1,416	1,435	58,000	1,435
2021-11-05	1,436	1,436	1,403	1,415	115,200	1,415
2021-11-04	1,449	1,456	1,436	1,438	160,100	1,438
2021-11-02	1,484	1,484	1,444	1,445	138,600	1,445
2021-11-01	1,517	1,517	1,480	1,487	87,400	1,487
2021-10-29	1,528	1,529	1,469	1,504	162,700	1,504
2021-10-28	1,556	1,556	1,525	1,528	57,700	1,528
2021-10-27	1,571	1,579	1,542	1,575	110,300	1,575
2021-10-26	1,545	1,580	1,540	1,576	92,600	1,576
2021-10-25	1,533	1,549	1,529	1,531	54,400	1,531
2021-10-22	1,503	1,515	1,491	1,506	65,200	1,506
2021-10-21	1,517	1,535	1,510	1,510	29,800	1,510
2021-10-20	1,561	1,561	1,512	1,517	103,300	1,517
2021-10-19	1,573	1,573	1,540	1,547	32,600	1,547
2021-10-18	1,565	1,577	1,549	1,573	34,700	1,573
2021-10-15	1,538	1,559	1,538	1,559	47,300	1,559
2021-10-14	1,527	1,535	1,510	1,513	33,000	1,513
2021-10-13	1,535	1,538	1,510	1,523	38,800	1,523
2021-10-12	1,536	1,548	1,523	1,534	39,900	1,534
2021-10-11	1,532	1,544	1,522	1,537	26,300	1,537
2021-10-08	1,538	1,546	1,520	1,532	45,500	1,532
2021-10-07	1,517	1,527	1,495	1,507	35,400	1,507
2021-10-06	1,487	1,524	1,486	1,518	81,800	1,518
2021-10-05	1,464	1,484	1,454	1,466	64,200	1,466
2021-10-04	1,497	1,510	1,469	1,473	42,500	1,473
2021-10-01	1,493	1,497	1,468	1,480	76,200	1,480
2021-09-30	1,521	1,535	1,500	1,500	52,600	1,500
2021-09-29	1,512	1,522	1,504	1,521	59,800	1,521
2021-09-28	1,550	1,550	1,521	1,543	40,900	1,543
2021-09-27	1,548	1,566	1,529	1,536	39,100	1,536
2021-09-24	1,542	1,547	1,534	1,540	36,800	1,540
2021-09-22	1,535	1,538	1,514	1,515	46,500	1,515
2021-09-21	1,550	1,560	1,534	1,540	80,900	1,540
2021-09-17	1,590	1,591	1,571	1,580	56,300	1,580
2021-09-16	1,592	1,610	1,584	1,596	41,200	1,596
2021-09-15	1,601	1,612	1,586	1,592	52,600	1,592
2021-09-14	1,610	1,627	1,600	1,623	58,600	1,623
2021-09-13	1,573	1,609	1,570	1,609	49,800	1,609
2021-09-10	1,557	1,587	1,553	1,587	86,000	1,587
2021-09-09	1,563	1,572	1,556	1,562	40,900	1,562
2021-09-08	1,555	1,572	1,544	1,564	43,100	1,564
2021-09-07	1,563	1,580	1,548	1,555	77,200	1,555
2021-09-06	1,550	1,550	1,532	1,546	71,200	1,546
2021-09-03	1,522	1,542	1,514	1,528	59,000	1,528
2021-09-02	1,515	1,520	1,489	1,512	51,400	1,512
2021-09-01	1,521	1,524	1,505	1,514	57,800	1,514
2021-08-31	1,490	1,519	1,485	1,504	85,200	1,504
2021-08-30	1,459	1,489	1,459	1,485	79,600	1,485
2021-08-27	1,456	1,458	1,442	1,446	37,300	1,446
2021-08-26	1,454	1,462	1,441	1,458	57,600	1,458
2021-08-25	1,457	1,468	1,441	1,450	58,900	1,450
2021-08-24	1,451	1,464	1,436	1,446	62,900	1,446
2021-08-23	1,472	1,479	1,445	1,446	75,100	1,446
2021-08-20	1,475	1,476	1,435	1,449	130,100	1,449
2021-08-19	1,500	1,508	1,481	1,482	125,200	1,482
2021-08-18	1,505	1,523	1,500	1,505	70,900	1,505
2021-08-17	1,534	1,542	1,509	1,509	55,000	1,509
2021-08-16	1,560	1,560	1,522	1,526	74,000	1,526
2021-08-13	1,543	1,575	1,543	1,572	53,300	1,572
2021-08-12	1,532	1,543	1,518	1,537	54,600	1,537
2021-08-11	1,516	1,528	1,506	1,518	68,200	1,518
2021-08-10	1,525	1,529	1,505	1,509	71,200	1,509
2021-08-06	1,508	1,518	1,497	1,518	65,600	1,518
2021-08-05	1,505	1,518	1,502	1,511	64,200	1,511
2021-08-04	1,539	1,550	1,510	1,510	119,000	1,510
2021-08-03	1,561	1,567	1,526	1,527	88,600	1,527
2021-08-02	1,536	1,590	1,524	1,571	158,800	1,571
2021-07-30	1,660	1,676	1,505	1,531	316,300	1,531
2021-07-29	1,675	1,675	1,651	1,667	69,700	1,667
2021-07-28	1,663	1,686	1,662	1,679	93,200	1,679
2021-07-27	1,642	1,660	1,632	1,660	104,800	1,660
2021-07-26	1,630	1,654	1,621	1,631	159,800	1,631
2021-07-21	1,597	1,603	1,575	1,579	69,000	1,579
2021-07-20	1,578	1,588	1,564	1,571	97,600	1,571
2021-07-19	1,617	1,617	1,585	1,597	65,900	1,597
2021-07-16	1,630	1,643	1,624	1,629	34,000	1,629
2021-07-15	1,638	1,643	1,625	1,635	44,700	1,635
2021-07-14	1,638	1,638	1,623	1,633	37,900	1,633
2021-07-13	1,644	1,649	1,637	1,644	42,300	1,644
2021-07-12	1,632	1,649	1,625	1,634	70,600	1,634
2021-07-09	1,592	1,597	1,564	1,596	115,500	1,596
2021-07-08	1,625	1,628	1,600	1,600	72,100	1,600
2021-07-07	1,627	1,627	1,612	1,615	56,000	1,615
2021-07-06	1,644	1,651	1,630	1,647	35,500	1,647
2021-07-05	1,667	1,667	1,641	1,646	41,500	1,646
2021-07-02	1,647	1,666	1,647	1,662	46,100	1,662
2021-07-01	1,650	1,661	1,638	1,647	57,200	1,647
2021-06-30	1,671	1,680	1,650	1,654	56,000	1,654
2021-06-29	1,670	1,670	1,654	1,663	48,700	1,663
2021-06-28	1,665	1,685	1,658	1,677	59,100	1,677
2021-06-25	1,649	1,661	1,641	1,658	62,100	1,658
2021-06-24	1,628	1,643	1,614	1,637	43,900	1,637
2021-06-23	1,631	1,640	1,620	1,624	37,100	1,624
2021-06-22	1,630	1,640	1,617	1,639	52,600	1,639
2021-06-21	1,619	1,619	1,592	1,594	127,800	1,594
2021-06-18	1,666	1,666	1,639	1,639	125,500	1,639
2021-06-17	1,687	1,688	1,673	1,673	49,900	1,673
2021-06-16	1,688	1,701	1,686	1,686	30,500	1,686
2021-06-15	1,693	1,700	1,686	1,687	35,900	1,687
2021-06-14	1,701	1,709	1,686	1,692	45,300	1,692
2021-06-11	1,691	1,702	1,681	1,696	47,200	1,696
2021-06-10	1,692	1,696	1,673	1,695	81,900	1,695
2021-06-09	1,696	1,706	1,686	1,699	81,500	1,699
2021-06-08	1,704	1,711	1,693	1,696	59,900	1,696
2021-06-07	1,732	1,736	1,685	1,706	125,300	1,706
2021-06-04	1,701	1,727	1,701	1,727	58,900	1,727
2021-06-03	1,718	1,719	1,696	1,701	97,500	1,701
2021-06-02	1,700	1,717	1,691	1,715	75,300	1,715
2021-06-01	1,676	1,700	1,656	1,697	89,600	1,697
2021-05-31	1,699	1,703	1,655	1,676	131,100	1,676
2021-05-28	1,645	1,685	1,637	1,683	90,900	1,683
2021-05-27	1,648	1,659	1,621	1,625	389,500	1,625
2021-05-26	1,672	1,672	1,642	1,654	99,900	1,654
2021-05-25	1,690	1,702	1,664	1,673	102,600	1,673
2021-05-24	1,702	1,704	1,677	1,689	155,400	1,689
2021-05-21	1,726	1,729	1,700	1,708	107,800	1,708
2021-05-20	1,750	1,755	1,728	1,735	91,200	1,735
2021-05-19	1,750	1,756	1,735	1,743	71,500	1,743
2021-05-18	1,753	1,764	1,731	1,759	77,100	1,759
2021-05-17	1,756	1,805	1,725	1,737	115,400	1,737
2021-05-14	1,786	1,792	1,751	1,755	72,300	1,755
2021-05-13	1,750	1,788	1,742	1,760	121,400	1,760
2021-05-12	1,838	1,840	1,750	1,771	218,800	1,771
2021-05-11	1,888	1,888	1,836	1,854	135,000	1,854
2021-05-10	1,840	1,916	1,827	1,902	190,100	1,902
2021-05-07	1,791	1,839	1,766	1,839	142,000	1,839
2021-05-06	1,761	1,807	1,751	1,770	201,400	1,770
2021-04-30	1,835	1,836	1,745	1,754	526,100	1,754
2021-04-28	2,072	2,140	1,827	1,864	398,500	1,864
2021-04-27	2,062	2,089	2,048	2,072	59,100	2,072
2021-04-26	2,065	2,068	2,028	2,046	57,800	2,046
2021-04-23	2,031	2,035	2,004	2,015	27,400	2,015
2021-04-22	2,032	2,045	2,020	2,032	37,300	2,032
2021-04-21	2,020	2,024	1,990	2,003	60,000	2,003
2021-04-20	2,061	2,063	2,046	2,055	43,300	2,055
2021-04-19	2,100	2,109	2,084	2,087	25,600	2,087
2021-04-16	2,088	2,103	2,064	2,092	46,900	2,092
2021-04-15	2,050	2,081	2,049	2,064	42,100	2,064
2021-04-14	2,081	2,081	2,035	2,046	41,300	2,046
2021-04-13	2,090	2,105	2,082	2,083	31,700	2,083
2021-04-12	2,116	2,116	2,086	2,103	31,400	2,103
2021-04-09	2,096	2,123	2,087	2,109	44,700	2,109
2021-04-08	2,121	2,125	2,075	2,094	55,200	2,094
2021-04-07	2,102	2,137	2,102	2,121	40,200	2,121
2021-04-06	2,145	2,147	2,088	2,104	42,000	2,104
2021-04-05	2,126	2,142	2,102	2,121	35,100	2,121
2021-04-02	2,160	2,163	2,100	2,107	40,300	2,107
2021-04-01	2,192	2,192	2,119	2,148	81,200	2,148
2021-03-31	2,213	2,222	2,172	2,174	50,700	2,174
2021-03-30	2,195	2,238	2,189	2,222	53,600	2,222
2021-03-29	2,262	2,275	2,196	2,228	76,400	2,228
2021-03-26	2,258	2,258	2,210	2,234	53,100	2,234
2021-03-25	2,228	2,260	2,211	2,216	67,300	2,216
2021-03-24	2,215	2,215	2,163	2,183	61,900	2,183
2021-03-23	2,285	2,300	2,235	2,240	73,400	2,240
2021-03-22	2,294	2,319	2,283	2,283	70,000	2,283
2021-03-19	2,268	2,338	2,242	2,336	143,100	2,336
2021-03-18	2,264	2,281	2,234	2,268	92,600	2,268
2021-03-17	2,253	2,278	2,250	2,276	42,600	2,276
2021-03-16	2,260	2,283	2,253	2,269	89,700	2,269
2021-03-15	2,225	2,275	2,225	2,263	62,400	2,263
2021-03-12	2,175	2,209	2,162	2,199	68,800	2,199
2021-03-11	2,138	2,173	2,133	2,171	61,800	2,171
2021-03-10	2,156	2,175	2,104	2,138	106,700	2,138
2021-03-09	2,096	2,162	2,064	2,147	100,900	2,147
2021-03-08	2,087	2,137	2,074	2,087	82,900	2,087
2021-03-05	2,058	2,062	2,013	2,058	61,600	2,058
2021-03-04	2,077	2,081	2,037	2,062	38,500	2,062
2021-03-03	2,040	2,096	2,040	2,087	65,000	2,087
2021-03-02	2,048	2,076	2,031	2,040	42,700	2,040
2021-03-01	2,039	2,066	2,016	2,046	45,400	2,046
2021-02-26	2,050	2,050	2,000	2,000	87,100	2,000
2021-02-25	2,098	2,098	2,063	2,069	56,700	2,069
2021-02-24	2,107	2,125	2,052	2,060	42,200	2,060
2021-02-22	2,061	2,104	2,061	2,080	37,400	2,080
2021-02-19	2,094	2,100	2,030	2,037	70,300	2,037
2021-02-18	2,142	2,146	2,106	2,116	50,200	2,116
2021-02-17	2,111	2,165	2,111	2,147	51,800	2,147
2021-02-16	2,099	2,130	2,090	2,110	51,700	2,110
2021-02-15	2,102	2,114	2,090	2,098	34,300	2,098
2021-02-12	2,105	2,119	2,090	2,097	33,800	2,097
2021-02-10	2,070	2,105	2,057	2,101	67,000	2,101
2021-02-09	2,095	2,110	2,071	2,083	52,200	2,083
2021-02-08	2,040	2,096	2,039	2,079	60,100	2,079
2021-02-05	2,035	2,049	2,022	2,040	53,100	2,040
2021-02-04	1,997	2,037	1,997	2,025	64,400	2,025
2021-02-03	1,975	2,004	1,966	2,000	69,500	2,000
2021-02-02	1,921	1,992	1,915	1,968	74,500	1,968
2021-02-01	1,916	1,964	1,898	1,931	93,400	1,931
2021-01-29	2,018	2,029	1,897	1,922	214,100	1,922
2021-01-28	2,003	2,036	1,984	2,009	115,400	2,009
2021-01-27	2,010	2,022	2,003	2,019	43,700	2,019
2021-01-26	2,013	2,031	2,003	2,010	36,700	2,010
2021-01-25	2,055	2,056	2,008	2,012	44,900	2,012
2021-01-22	2,043	2,060	2,037	2,042	36,300	2,042
2021-01-21	2,028	2,050	2,028	2,040	44,800	2,040
2021-01-20	2,014	2,030	2,006	2,025	30,500	2,025
2021-01-19	2,011	2,022	2,005	2,012	30,000	2,012
2021-01-18	2,036	2,045	2,008	2,008	40,200	2,008
2021-01-15	2,050	2,064	2,037	2,047	61,500	2,047
2021-01-14	2,044	2,082	2,040	2,058	73,100	2,058
2021-01-13	2,030	2,063	2,026	2,044	59,700	2,044
2021-01-12	2,064	2,064	2,021	2,025	80,600	2,025
2021-01-08	2,031	2,060	2,029	2,051	80,700	2,051
2021-01-07	2,002	2,061	2,002	2,030	170,400	2,030
2021-01-06	1,946	1,986	1,946	1,986	76,300	1,986
2021-01-05	1,916	1,957	1,909	1,952	99,400	1,952
2021-01-04	1,950	1,950	1,912	1,934	118,400	1,934

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