5471 大同特殊鋼(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,6403,6553,5903,625138,9003,625
2022-09-273,6603,7153,6503,665138,0003,665
2022-09-263,7603,7703,6553,665189,0003,665
2022-09-223,7903,8303,7803,81586,4003,815
2022-09-213,7903,8103,7703,80592,8003,805
2022-09-203,8053,8403,7903,83586,4003,835
2022-09-163,7503,7753,7353,775119,8003,775
2022-09-153,7953,7953,7503,755108,8003,755
2022-09-143,7803,8353,7703,825132,0003,825
2022-09-133,8603,8653,8403,84569,5003,845
2022-09-123,9403,9403,8603,86561,9003,865
2022-09-093,8853,9103,8603,87077,5003,870
2022-09-083,8203,8853,8153,875108,6003,875
2022-09-073,8603,8603,7903,79598,8003,795
2022-09-063,8253,8703,7903,86087,6003,860
2022-09-053,8003,8403,7803,81597,4003,815
2022-09-023,8253,8253,7603,795132,5003,795
2022-09-013,9303,9703,8603,870140,3003,870
2022-08-313,8903,9353,8853,920112,4003,920
2022-08-303,9103,9653,9003,96570,7003,965
2022-08-293,8903,8903,8603,89083,5003,890
2022-08-263,9503,9753,9453,95583,1003,955
2022-08-253,9503,9553,9053,94571,5003,945
2022-08-243,9003,9203,8903,92081,1003,920
2022-08-233,8853,9003,8603,88574,9003,885
2022-08-223,8903,9153,8603,90095,1003,900
2022-08-193,9603,9653,9203,92071,8003,920
2022-08-183,9003,9653,8953,935134,4003,935
2022-08-173,8853,9403,8703,925182,7003,925
2022-08-163,8503,8703,8253,84593,2003,845
2022-08-153,8853,9103,8653,88098,4003,880
2022-08-123,8603,9003,8403,850288,9003,850
2022-08-103,9353,9603,9103,93056,4003,930
2022-08-093,9804,0303,9353,940115,6003,940
2022-08-083,9453,9653,9103,95099,6003,950
2022-08-053,8603,9203,8503,900155,0003,900
2022-08-043,8603,8653,7703,855178,1003,855
2022-08-033,9053,9153,8353,865165,8003,865
2022-08-023,9903,9953,9003,955224,8003,955
2022-08-013,9603,9953,8903,970275,0003,970
2022-07-293,7153,9603,7053,950687,9003,950
2022-07-283,7953,7953,7103,715132,7003,715
2022-07-273,7603,7653,7253,74091,3003,740
2022-07-263,7503,8103,7503,785106,4003,785
2022-07-253,7553,7703,7103,71577,2003,715
2022-07-223,7453,7703,7253,755104,6003,755
2022-07-213,7103,7503,6903,735115,3003,735
2022-07-203,7203,7403,7103,730165,0003,730
2022-07-193,6603,6753,6403,650105,6003,650
2022-07-153,6203,6353,5903,620115,3003,620
2022-07-143,5753,6403,5653,630118,0003,630
2022-07-133,5853,6003,5653,56588,1003,565
2022-07-123,6353,6353,5203,525140,0003,525
2022-07-113,6453,6503,6103,630154,9003,630
2022-07-083,5803,6503,5653,590223,6003,590
2022-07-073,5203,5603,4953,535180,0003,535
2022-07-063,4653,5053,4503,460135,4003,460
2022-07-053,5303,5403,5053,530128,9003,530
2022-07-043,4903,5403,4903,530111,9003,530
2022-07-013,5003,5203,4503,465163,0003,465
2022-06-303,5053,5253,4803,495154,2003,495
2022-06-293,5503,5703,5253,540260,1003,540
2022-06-283,5703,5903,5553,590145,8003,590
2022-06-273,5603,5603,5153,555140,9003,555
2022-06-243,4453,4753,4053,455143,7003,455
2022-06-233,4303,4753,4253,445113,9003,445
2022-06-223,4703,5003,4403,44591,2003,445
2022-06-213,4153,5003,4153,460151,8003,460
2022-06-203,4503,4553,3553,375270,0003,375
2022-06-173,4953,5103,4553,480214,0003,480
2022-06-163,5353,6553,5353,555264,5003,555
2022-06-153,5353,5603,5153,515267,0003,515
2022-06-143,5203,5553,5103,550149,0003,550
2022-06-133,5853,6203,5653,590155,5003,590
2022-06-103,6753,7003,6453,655168,1003,655
2022-06-093,7403,7803,7253,745100,2003,745
2022-06-083,8353,8503,7803,780128,5003,780
2022-06-073,7553,8353,7353,815196,5003,815
2022-06-063,6653,7303,6553,725113,5003,725
2022-06-033,7303,7303,6503,66575,8003,665
2022-06-023,7003,7503,6853,690101,1003,690
2022-06-013,6503,7403,6503,735110,7003,735
2022-05-313,6803,7153,6253,625148,3003,625
2022-05-303,6553,7003,6453,680270,8003,680
2022-05-273,6003,6503,5853,625167,0003,625
2022-05-263,5003,5753,5003,560115,2003,560
2022-05-253,5603,5653,5103,52078,2003,520
2022-05-243,5903,5903,5303,53092,3003,530
2022-05-233,5753,5853,5203,545112,6003,545
2022-05-203,4703,5603,4703,550101,6003,550
2022-05-193,4453,4903,4253,485155,6003,485
2022-05-183,5103,5653,4953,525202,6003,525
2022-05-173,4653,4953,4403,460304,5003,460
2022-05-163,5603,5803,4803,490316,1003,490
2022-05-133,4553,5453,4553,530200,9003,530
2022-05-123,4403,5353,4303,455273,3003,455
2022-05-113,4803,5353,4703,510200,7003,510
2022-05-103,5103,5603,5103,550123,2003,550
2022-05-093,5603,5603,4603,525176,2003,525
2022-05-063,5253,5903,5253,560229,5003,560
2022-05-023,5703,6553,4953,550323,1003,550
2022-04-283,4353,7153,4303,705467,3003,705
2022-04-273,3853,4103,3603,375312,7003,375
2022-04-263,4403,4653,4253,435138,2003,435
2022-04-253,5003,5053,4353,455288,3003,455
2022-04-223,5353,5953,5253,585124,5003,585
2022-04-213,5503,6053,5303,605128,9003,605
2022-04-203,5403,5753,5053,565151,8003,565
2022-04-193,5003,5303,4853,520155,5003,520
2022-04-183,5053,5253,4553,485103,1003,485
2022-04-153,5403,5653,5053,53087,1003,530
2022-04-143,5653,5903,5453,57574,3003,575
2022-04-133,4853,5303,4603,530111,0003,530
2022-04-123,4653,5103,4403,485172,9003,485
2022-04-113,5203,5703,4903,510120,9003,510
2022-04-083,5603,5753,5203,535136,4003,535
2022-04-073,5253,5353,4903,530114,6003,530
2022-04-063,6103,6203,5653,56595,1003,565
2022-04-053,6753,7103,6403,640111,0003,640
2022-04-043,6653,6953,6453,67577,0003,675
2022-04-013,6503,6803,5903,680109,2003,680
2022-03-313,6653,7303,6653,690123,1003,690
2022-03-303,7503,7853,6403,705267,8003,705
2022-03-293,8553,8853,8353,855153,0003,855
2022-03-283,9403,9403,8153,855110,3003,855
2022-03-253,9403,9503,8803,890115,4003,890
2022-03-243,8553,9153,8503,900137,4003,900
2022-03-233,8203,9303,8103,915251,8003,915
2022-03-223,7853,8103,7553,790207,1003,790
2022-03-183,6503,7253,6503,655244,7003,655
2022-03-173,6903,6953,6003,675217,6003,675
2022-03-163,6503,6653,6103,635158,1003,635
2022-03-153,5603,6203,5203,610200,5003,610
2022-03-143,5253,6153,5053,580115,7003,580
2022-03-113,5003,5653,4753,505166,2003,505
2022-03-103,4753,5853,4453,570220,8003,570
2022-03-093,4103,4953,3753,405175,1003,405
2022-03-083,6053,6253,4153,430342,4003,430
2022-03-073,8903,8953,6253,710247,3003,710
2022-03-044,1404,1403,9303,935240,2003,935
2022-03-034,1254,1404,1004,105172,4004,105
2022-03-024,1004,1304,0354,035142,4004,035
2022-03-014,1654,1804,1254,13090,9004,130
2022-02-284,1104,1604,1054,150128,5004,150
2022-02-254,0454,0654,0104,040124,6004,040
2022-02-244,0204,0754,0204,075150,5004,075
2022-02-224,1304,1304,0404,050115,6004,050
2022-02-214,2504,2654,1754,185135,2004,185
2022-02-184,2154,3104,2154,27087,8004,270
2022-02-174,2854,3204,2454,300128,0004,300
2022-02-164,3304,3304,2304,250133,8004,250
2022-02-154,3054,3404,2254,260153,5004,260
2022-02-144,3104,3604,2754,315287,7004,315
2022-02-104,3354,3404,2954,335337,4004,335
2022-02-094,3204,3404,2854,315166,1004,315
2022-02-084,3104,3504,2704,330165,0004,330
2022-02-074,3804,4054,2804,300141,7004,300
2022-02-044,3904,4254,3354,390133,6004,390
2022-02-034,3704,4204,3354,355144,2004,355
2022-02-024,2854,3904,2854,375145,4004,375
2022-02-014,3054,3504,2004,255322,9004,255
2022-01-314,1104,4304,0904,405336,0004,405
2022-01-284,1254,1454,0854,145129,6004,145
2022-01-274,1104,1553,9904,055147,0004,055
2022-01-264,1404,1604,0804,08588,5004,085
2022-01-254,2104,2104,0604,125113,1004,125
2022-01-244,1704,2154,1404,21076,4004,210
2022-01-214,1504,2054,1154,20061,6004,200
2022-01-204,1504,2604,1354,21575,2004,215
2022-01-194,2104,2604,1454,16089,7004,160
2022-01-184,3654,4104,2604,280118,2004,280
2022-01-174,4654,5054,3754,38568,9004,385
2022-01-144,5054,5104,3654,43084,1004,430
2022-01-134,4754,5104,4454,47597,7004,475
2022-01-124,3804,4254,3654,42077,3004,420
2022-01-114,3804,3904,2804,33563,4004,335
2022-01-074,3454,3804,3104,365113,0004,365
2022-01-064,3004,3504,2854,320109,2004,320
2022-01-054,3104,3204,2554,31087,7004,310
2022-01-044,1704,2654,1204,260139,9004,260

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株