5471 大同特殊鋼(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-304,9805,0604,9505,020197,3005,020
2023-03-295,1305,1605,0405,090156,7005,090
2023-03-285,1205,1405,0105,060132,8005,060
2023-03-275,1205,1205,0305,080104,3005,080
2023-03-245,0505,0805,0305,04079,2005,040
2023-03-234,9505,0704,9255,07089,8005,070
2023-03-225,0405,0604,9805,000188,3005,000
2023-03-205,0405,1204,9504,970188,6004,970
2023-03-175,1505,1805,0105,100310,4005,100
2023-03-165,0705,0704,9405,020290,9005,020
2023-03-155,2805,3905,2505,330188,8005,330
2023-03-145,3105,3205,1705,180232,8005,180
2023-03-135,3905,4405,3405,430140,1005,430
2023-03-105,5305,5605,4505,480189,0005,480
2023-03-095,5805,6505,5505,630170,7005,630
2023-03-085,5405,5805,4905,530135,8005,530
2023-03-075,4905,5605,4605,560162,3005,560
2023-03-065,4305,5005,4105,470149,5005,470
2023-03-035,4105,4505,3805,410107,9005,410
2023-03-025,4605,4705,3605,380117,5005,380
2023-03-015,3005,4305,3005,420109,2005,420
2023-02-285,3905,4305,3405,340156,1005,340
2023-02-275,2605,4005,2605,370149,7005,370
2023-02-245,3205,3505,2205,270163,5005,270
2023-02-225,3905,4105,3105,330171,5005,330
2023-02-215,3205,4605,3005,440331,9005,440
2023-02-205,3005,3505,2305,310356,5005,310
2023-02-175,0505,1905,0405,150280,4005,150
2023-02-164,9855,0504,9805,030260,2005,030
2023-02-154,9004,9204,8554,915163,2004,915
2023-02-144,8504,9104,8254,875112,1004,875
2023-02-134,7604,8254,7554,825125,1004,825
2023-02-104,7504,8404,7504,755136,3004,755
2023-02-094,7504,8104,7304,750131,8004,750
2023-02-084,8154,8454,7454,750170,5004,750
2023-02-074,8104,8904,7954,870113,3004,870
2023-02-064,8554,8704,7954,845109,5004,845
2023-02-034,7604,8304,7454,795105,8004,795
2023-02-024,8554,8654,7554,800251,0004,800
2023-02-014,9404,9454,8504,890270,9004,890
2023-01-314,8004,9104,7054,890550,9004,890
2023-01-304,7604,7804,7104,740216,8004,740
2023-01-274,7504,8104,7254,760220,6004,760
2023-01-264,7354,7504,6804,750152,0004,750
2023-01-254,6154,7554,6054,735258,1004,735
2023-01-244,6504,7004,5954,635220,8004,635
2023-01-234,6104,6304,5354,625196,4004,625
2023-01-204,4404,5404,4354,535123,3004,535
2023-01-194,4854,4854,4254,430105,2004,430
2023-01-184,4304,5054,4104,50085,2004,500
2023-01-174,4104,4804,4104,47072,2004,470
2023-01-164,5104,5204,4204,425122,4004,425
2023-01-134,5004,5354,4804,535126,1004,535
2023-01-124,4554,5604,4554,515220,0004,515
2023-01-114,3454,3954,3354,395118,0004,395
2023-01-104,2604,3204,2604,31099,7004,310
2023-01-064,1754,2304,1754,20094,5004,200
2023-01-054,1904,1904,1604,185109,8004,185
2023-01-044,2704,2804,2154,215107,9004,215

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