5471 大同特殊鋼(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 | 1,374 |
| 2024-09-12 | 1,338 | 1,373 | 1,331 | 1,362.5 | 451,600 | 1,362.50 |
| 2024-09-11 | 1,332 | 1,338 | 1,298.5 | 1,313 | 522,900 | 1,313 |
| 2024-09-10 | 1,350 | 1,358 | 1,338 | 1,349 | 391,600 | 1,349 |
| 2024-09-09 | 1,300.5 | 1,349 | 1,300.5 | 1,349 | 611,400 | 1,349 |
| 2024-09-06 | 1,390 | 1,390 | 1,348.5 | 1,352.5 | 356,500 | 1,352.50 |
| 2024-09-05 | 1,375 | 1,415.5 | 1,371.5 | 1,391 | 441,500 | 1,391 |
| 2024-09-04 | 1,386 | 1,390 | 1,364.5 | 1,375.5 | 532,000 | 1,375.50 |
| 2024-09-03 | 1,441.5 | 1,446.5 | 1,423.5 | 1,428 | 392,300 | 1,428 |
| 2024-09-02 | 1,446 | 1,459.5 | 1,436.5 | 1,441.5 | 362,500 | 1,441.50 |
| 2024-08-30 | 1,442 | 1,454 | 1,431 | 1,446 | 668,100 | 1,446 |
| 2024-08-29 | 1,414 | 1,444.5 | 1,408.5 | 1,440.5 | 1,305,700 | 1,440.50 |
| 2024-08-28 | 1,417 | 1,431 | 1,414.5 | 1,426 | 357,000 | 1,426 |
| 2024-08-27 | 1,419 | 1,438 | 1,406.5 | 1,430 | 353,400 | 1,430 |
| 2024-08-26 | 1,419 | 1,420 | 1,389 | 1,406.5 | 415,600 | 1,406.50 |
| 2024-08-23 | 1,446 | 1,458.5 | 1,414.5 | 1,419 | 486,600 | 1,419 |
| 2024-08-22 | 1,439.5 | 1,456.5 | 1,425.5 | 1,448 | 637,700 | 1,448 |
| 2024-08-21 | 1,393.5 | 1,427 | 1,393.5 | 1,424 | 549,700 | 1,424 |
| 2024-08-20 | 1,398.5 | 1,404.5 | 1,381 | 1,400 | 599,000 | 1,400 |
| 2024-08-19 | 1,370 | 1,389.5 | 1,352 | 1,369 | 560,800 | 1,369 |
| 2024-08-16 | 1,370 | 1,375 | 1,353 | 1,361.5 | 397,800 | 1,361.50 |
| 2024-08-15 | 1,316 | 1,339 | 1,315.5 | 1,333 | 276,600 | 1,333 |
| 2024-08-14 | 1,297.5 | 1,325.5 | 1,291 | 1,316 | 371,700 | 1,316 |
| 2024-08-13 | 1,309 | 1,321.5 | 1,282.5 | 1,307.5 | 488,400 | 1,307.50 |
| 2024-08-09 | 1,309.5 | 1,312 | 1,279.5 | 1,296 | 469,400 | 1,296 |
| 2024-08-08 | 1,264 | 1,297.5 | 1,256 | 1,274.5 | 457,400 | 1,274.50 |
| 2024-08-07 | 1,218.5 | 1,301.5 | 1,211.5 | 1,273.5 | 704,400 | 1,273.50 |
| 2024-08-06 | 1,272 | 1,295 | 1,210 | 1,239 | 1,119,400 | 1,239 |
| 2024-08-05 | 1,250 | 1,263.5 | 1,113 | 1,122 | 977,900 | 1,122 |
| 2024-08-02 | 1,400 | 1,404 | 1,353 | 1,358 | 633,400 | 1,358 |
| 2024-08-01 | 1,460 | 1,470 | 1,449 | 1,457.5 | 801,100 | 1,457.50 |
| 2024-07-31 | 1,448.5 | 1,513 | 1,442 | 1,510.5 | 1,459,500 | 1,510.50 |
| 2024-07-30 | 1,417.5 | 1,478 | 1,415.5 | 1,450.5 | 1,478,700 | 1,450.50 |
| 2024-07-29 | 1,402.5 | 1,417.5 | 1,397 | 1,408 | 651,300 | 1,408 |
| 2024-07-26 | 1,374 | 1,385 | 1,359 | 1,366.5 | 425,500 | 1,366.50 |
| 2024-07-25 | 1,399 | 1,399 | 1,367 | 1,370.5 | 687,600 | 1,370.50 |
| 2024-07-24 | 1,428 | 1,431 | 1,403 | 1,403 | 381,400 | 1,403 |
| 2024-07-23 | 1,430 | 1,444.5 | 1,421 | 1,427 | 474,600 | 1,427 |
| 2024-07-22 | 1,445 | 1,450 | 1,422.5 | 1,431 | 484,400 | 1,431 |
| 2024-07-19 | 1,464 | 1,464 | 1,435.5 | 1,445.5 | 563,200 | 1,445.50 |
| 2024-07-18 | 1,479 | 1,485 | 1,460 | 1,476 | 546,200 | 1,476 |
| 2024-07-17 | 1,490 | 1,508 | 1,484.5 | 1,489.5 | 594,900 | 1,489.50 |
| 2024-07-16 | 1,476.5 | 1,481.5 | 1,467 | 1,476 | 484,900 | 1,476 |
| 2024-07-12 | 1,459.5 | 1,476 | 1,457 | 1,470 | 520,800 | 1,470 |
| 2024-07-11 | 1,443 | 1,462 | 1,423 | 1,453.5 | 628,000 | 1,453.50 |
| 2024-07-10 | 1,415.5 | 1,426.5 | 1,409 | 1,426.5 | 910,600 | 1,426.50 |
| 2024-07-09 | 1,430 | 1,434 | 1,415 | 1,425 | 754,100 | 1,425 |
| 2024-07-08 | 1,433 | 1,434 | 1,414.5 | 1,429.5 | 822,500 | 1,429.50 |
| 2024-07-05 | 1,475 | 1,475 | 1,440.5 | 1,443 | 694,800 | 1,443 |
| 2024-07-04 | 1,473.5 | 1,476 | 1,459 | 1,475 | 721,300 | 1,475 |
| 2024-07-03 | 1,446.5 | 1,488 | 1,436.5 | 1,478 | 1,111,900 | 1,478 |
| 2024-07-02 | 1,491 | 1,503.5 | 1,481.5 | 1,496.5 | 550,600 | 1,496.50 |
| 2024-07-01 | 1,499.5 | 1,504.5 | 1,489.5 | 1,495 | 409,500 | 1,495 |
| 2024-06-28 | 1,492.5 | 1,496 | 1,471.5 | 1,485 | 514,600 | 1,485 |
| 2024-06-27 | 1,498.5 | 1,508 | 1,480 | 1,485.5 | 496,800 | 1,485.50 |
| 2024-06-26 | 1,495 | 1,502 | 1,482 | 1,495.5 | 402,400 | 1,495.50 |
| 2024-06-25 | 1,477 | 1,502.5 | 1,470 | 1,487.5 | 507,100 | 1,487.50 |
| 2024-06-24 | 1,450 | 1,460.5 | 1,444.5 | 1,454.5 | 348,700 | 1,454.50 |
| 2024-06-21 | 1,461.5 | 1,470 | 1,442.5 | 1,448.5 | 535,800 | 1,448.50 |
| 2024-06-20 | 1,464 | 1,467.5 | 1,436.5 | 1,447.5 | 447,000 | 1,447.50 |
| 2024-06-19 | 1,470.5 | 1,472 | 1,457 | 1,466.5 | 225,500 | 1,466.50 |
| 2024-06-18 | 1,461 | 1,468 | 1,449 | 1,464.5 | 325,500 | 1,464.50 |
| 2024-06-17 | 1,460 | 1,461.5 | 1,441 | 1,461.5 | 390,400 | 1,461.50 |
| 2024-06-14 | 1,455 | 1,473.5 | 1,444 | 1,471 | 674,100 | 1,471 |
| 2024-06-13 | 1,498 | 1,503 | 1,455 | 1,463.5 | 537,700 | 1,463.50 |
| 2024-06-12 | 1,500 | 1,516.5 | 1,497 | 1,505 | 391,700 | 1,505 |
| 2024-06-11 | 1,527 | 1,533.5 | 1,512.5 | 1,515 | 375,000 | 1,515 |
| 2024-06-10 | 1,522.5 | 1,548.5 | 1,522.5 | 1,540 | 331,700 | 1,540 |
| 2024-06-07 | 1,550 | 1,552.5 | 1,512 | 1,520 | 931,200 | 1,520 |
| 2024-06-06 | 1,564 | 1,565.5 | 1,485.5 | 1,512.5 | 1,236,500 | 1,512.50 |
| 2024-06-05 | 1,550 | 1,563.5 | 1,541 | 1,554.5 | 410,800 | 1,554.50 |
| 2024-06-04 | 1,576.5 | 1,578 | 1,557 | 1,575 | 290,200 | 1,575 |
| 2024-06-03 | 1,587 | 1,591.5 | 1,575.5 | 1,577 | 298,700 | 1,577 |
| 2024-05-31 | 1,566 | 1,587 | 1,564 | 1,583.5 | 738,300 | 1,583.50 |
| 2024-05-30 | 1,551 | 1,560.5 | 1,537 | 1,556.5 | 380,200 | 1,556.50 |
| 2024-05-29 | 1,596 | 1,602.5 | 1,566.5 | 1,572 | 280,300 | 1,572 |
| 2024-05-28 | 1,610 | 1,622 | 1,592 | 1,592 | 360,200 | 1,592 |
| 2024-05-27 | 1,586 | 1,594 | 1,565.5 | 1,593.5 | 300,800 | 1,593.50 |
| 2024-05-24 | 1,586 | 1,586.5 | 1,569 | 1,583 | 301,600 | 1,583 |
| 2024-05-23 | 1,591 | 1,599 | 1,560 | 1,584 | 390,400 | 1,584 |
| 2024-05-22 | 1,608 | 1,620 | 1,588 | 1,590 | 379,600 | 1,590 |
| 2024-05-21 | 1,616 | 1,629 | 1,596.5 | 1,608 | 485,600 | 1,608 |
| 2024-05-20 | 1,589 | 1,617.5 | 1,587.5 | 1,611.5 | 584,700 | 1,611.50 |
| 2024-05-17 | 1,575 | 1,587.5 | 1,566.5 | 1,576.5 | 310,800 | 1,576.50 |
| 2024-05-16 | 1,598 | 1,598 | 1,552.5 | 1,565 | 396,000 | 1,565 |
| 2024-05-15 | 1,580 | 1,602 | 1,573.5 | 1,594.5 | 541,800 | 1,594.50 |
| 2024-05-14 | 1,600 | 1,605 | 1,570 | 1,595 | 879,800 | 1,595 |
| 2024-05-13 | 1,628 | 1,639 | 1,575 | 1,618 | 1,385,700 | 1,618 |
| 2024-05-10 | 1,756.5 | 1,772 | 1,550 | 1,626 | 1,843,200 | 1,626 |
| 2024-05-09 | 1,731 | 1,757 | 1,704.5 | 1,731 | 396,900 | 1,731 |
| 2024-05-08 | 1,719 | 1,728 | 1,700.5 | 1,720.5 | 395,300 | 1,720.50 |
| 2024-05-07 | 1,719 | 1,726 | 1,692 | 1,715 | 397,900 | 1,715 |
| 2024-05-02 | 1,717 | 1,720.5 | 1,700 | 1,710.5 | 229,300 | 1,710.50 |
| 2024-05-01 | 1,728.5 | 1,730.5 | 1,697.5 | 1,708 | 328,200 | 1,708 |
| 2024-04-30 | 1,749.5 | 1,757.5 | 1,725.5 | 1,743 | 400,500 | 1,743 |
| 2024-04-26 | 1,719.5 | 1,743 | 1,699 | 1,736 | 444,300 | 1,736 |
| 2024-04-25 | 1,728.5 | 1,737 | 1,718.5 | 1,719 | 398,200 | 1,719 |
| 2024-04-24 | 1,741 | 1,745 | 1,724 | 1,740.5 | 309,400 | 1,740.50 |
| 2024-04-23 | 1,725.5 | 1,754 | 1,718.5 | 1,741.5 | 362,700 | 1,741.50 |
| 2024-04-22 | 1,727 | 1,786 | 1,714.5 | 1,725.5 | 541,100 | 1,725.50 |
| 2024-04-19 | 1,714.5 | 1,732.5 | 1,664.5 | 1,693.5 | 427,200 | 1,693.50 |
| 2024-04-18 | 1,722 | 1,750.5 | 1,702 | 1,734.5 | 339,900 | 1,734.50 |
| 2024-04-17 | 1,760 | 1,760 | 1,686 | 1,710.5 | 431,500 | 1,710.50 |
| 2024-04-16 | 1,759 | 1,780.5 | 1,742.5 | 1,746 | 405,700 | 1,746 |
| 2024-04-15 | 1,755 | 1,799.5 | 1,746 | 1,782.5 | 485,600 | 1,782.50 |
| 2024-04-12 | 1,740.5 | 1,768 | 1,740 | 1,762 | 345,900 | 1,762 |
| 2024-04-11 | 1,708.5 | 1,743.5 | 1,708 | 1,740 | 224,900 | 1,740 |
| 2024-04-10 | 1,715.5 | 1,741.5 | 1,715.5 | 1,733 | 340,200 | 1,733 |
| 2024-04-09 | 1,723.5 | 1,742.5 | 1,722.5 | 1,733 | 303,100 | 1,733 |
| 2024-04-08 | 1,703 | 1,735.5 | 1,700.5 | 1,713.5 | 416,700 | 1,713.50 |
| 2024-04-05 | 1,670.5 | 1,704.5 | 1,670 | 1,697 | 521,400 | 1,697 |
| 2024-04-04 | 1,706 | 1,720.5 | 1,693 | 1,693 | 418,500 | 1,693 |
| 2024-04-03 | 1,700 | 1,727 | 1,674 | 1,692.5 | 531,400 | 1,692.50 |
| 2024-04-02 | 1,722 | 1,728 | 1,670 | 1,687 | 1,284,400 | 1,687 |
| 2024-04-01 | 1,802 | 1,810 | 1,708 | 1,714 | 835,100 | 1,714 |
| 2024-03-29 | 1,759 | 1,838 | 1,749 | 1,816.5 | 680,100 | 1,816.50 |
| 2024-03-28 | 1,767 | 1,782 | 1,741 | 1,748.5 | 411,700 | 1,748.50 |
| 2024-03-27 | 1,834.5 | 1,838.5 | 1,807 | 1,809 | 522,000 | 1,809 |
| 2024-03-26 | 1,807 | 1,845.5 | 1,803 | 1,817 | 535,600 | 1,817 |
| 2024-03-25 | 1,823 | 1,823 | 1,790 | 1,807 | 513,600 | 1,807 |
| 2024-03-22 | 1,786 | 1,813 | 1,763.5 | 1,804 | 781,000 | 1,804 |
| 2024-03-21 | 1,803.5 | 1,804.5 | 1,777 | 1,801 | 1,185,200 | 1,801 |
| 2024-03-19 | 1,783.5 | 1,804 | 1,771 | 1,799 | 692,900 | 1,799 |
| 2024-03-18 | 1,820 | 1,820 | 1,783.5 | 1,799 | 590,800 | 1,799 |
| 2024-03-15 | 1,788 | 1,813.5 | 1,778.5 | 1,800.5 | 947,300 | 1,800.50 |
| 2024-03-14 | 1,777.5 | 1,777.5 | 1,735 | 1,776.5 | 688,500 | 1,776.50 |
| 2024-03-13 | 1,822 | 1,840 | 1,767 | 1,777.5 | 807,700 | 1,777.50 |
| 2024-03-12 | 1,770.5 | 1,811 | 1,764.5 | 1,810 | 1,022,900 | 1,810 |
| 2024-03-11 | 1,839.5 | 1,839.5 | 1,741.5 | 1,785 | 963,800 | 1,785 |
| 2024-03-08 | 1,850 | 1,910 | 1,844 | 1,877.5 | 937,700 | 1,877.50 |
| 2024-03-07 | 1,860 | 1,863 | 1,823 | 1,838.5 | 646,500 | 1,838.50 |
| 2024-03-06 | 1,828.5 | 1,850.5 | 1,806 | 1,841.5 | 591,400 | 1,841.50 |
| 2024-03-05 | 1,794.5 | 1,829.5 | 1,791 | 1,829 | 531,700 | 1,829 |
| 2024-03-04 | 1,810 | 1,819 | 1,790.5 | 1,813 | 571,700 | 1,813 |
| 2024-03-01 | 1,764 | 1,790 | 1,756.5 | 1,784.5 | 538,100 | 1,784.50 |
| 2024-02-29 | 1,764.5 | 1,770.5 | 1,740 | 1,769.5 | 988,300 | 1,769.50 |
| 2024-02-28 | 1,800 | 1,802.5 | 1,770.5 | 1,790.5 | 596,800 | 1,790.50 |
| 2024-02-27 | 1,800 | 1,826 | 1,795 | 1,805 | 755,500 | 1,805 |
| 2024-02-26 | 1,864 | 1,899 | 1,820.5 | 1,832 | 623,400 | 1,832 |
| 2024-02-22 | 1,836 | 1,889.5 | 1,819 | 1,845 | 1,129,700 | 1,845 |
| 2024-02-21 | 1,788 | 1,824 | 1,781 | 1,816 | 744,900 | 1,816 |
| 2024-02-20 | 1,770.5 | 1,803.5 | 1,766.5 | 1,788 | 941,700 | 1,788 |
| 2024-02-19 | 1,724 | 1,783.5 | 1,724 | 1,770.5 | 830,000 | 1,770.50 |
| 2024-02-16 | 1,690 | 1,735 | 1,681 | 1,721 | 694,000 | 1,721 |
| 2024-02-15 | 1,681 | 1,694 | 1,658 | 1,677 | 471,700 | 1,677 |
| 2024-02-14 | 1,672 | 1,673 | 1,642.5 | 1,658 | 398,700 | 1,658 |
| 2024-02-13 | 1,646.5 | 1,672 | 1,633 | 1,672 | 386,400 | 1,672 |
| 2024-02-09 | 1,661 | 1,667.5 | 1,631 | 1,633 | 334,200 | 1,633 |
| 2024-02-08 | 1,689 | 1,702.5 | 1,661.5 | 1,664.5 | 697,200 | 1,664.50 |
| 2024-02-07 | 1,650 | 1,683 | 1,646.5 | 1,678.5 | 452,900 | 1,678.50 |
| 2024-02-06 | 1,625 | 1,658 | 1,598 | 1,647 | 652,300 | 1,647 |
| 2024-02-05 | 1,650 | 1,655 | 1,615.5 | 1,632.5 | 752,100 | 1,632.50 |
| 2024-02-02 | 1,661 | 1,674 | 1,634.5 | 1,651.5 | 944,500 | 1,651.50 |
| 2024-02-01 | 1,655.5 | 1,713 | 1,641 | 1,646.5 | 1,704,600 | 1,646.50 |
| 2024-01-31 | 1,500 | 1,550 | 1,495 | 1,550 | 959,400 | 1,550 |
| 2024-01-30 | 1,512 | 1,529.5 | 1,497 | 1,516.5 | 446,000 | 1,516.50 |
| 2024-01-29 | 1,507 | 1,528 | 1,500.5 | 1,515 | 419,100 | 1,515 |
| 2024-01-26 | 1,498.5 | 1,511 | 1,484 | 1,492.5 | 352,700 | 1,492.50 |
| 2024-01-25 | 1,476.5 | 1,502 | 1,476 | 1,500.5 | 420,800 | 1,500.50 |
| 2024-01-24 | 1,480 | 1,480 | 1,460 | 1,467.5 | 339,400 | 1,467.50 |
| 2024-01-23 | 1,497.5 | 1,504.5 | 1,478.5 | 1,489 | 462,400 | 1,489 |
| 2024-01-22 | 1,488 | 1,497.5 | 1,474.5 | 1,497.5 | 402,100 | 1,497.50 |
| 2024-01-19 | 1,485 | 1,486.5 | 1,473 | 1,480 | 379,300 | 1,480 |
| 2024-01-18 | 1,465 | 1,476 | 1,461 | 1,470.5 | 397,200 | 1,470.50 |
| 2024-01-17 | 1,486 | 1,495 | 1,457 | 1,459 | 569,500 | 1,459 |
| 2024-01-16 | 1,483 | 1,487 | 1,463.5 | 1,469.5 | 724,700 | 1,469.50 |
| 2024-01-15 | 1,480 | 1,513.5 | 1,480 | 1,511 | 429,200 | 1,511 |
| 2024-01-12 | 1,500 | 1,502 | 1,465 | 1,479 | 790,900 | 1,479 |
| 2024-01-11 | 1,511 | 1,528.5 | 1,490.5 | 1,501.5 | 905,800 | 1,501.50 |
| 2024-01-10 | 1,485 | 1,512 | 1,480.5 | 1,503.5 | 407,700 | 1,503.50 |
| 2024-01-09 | 1,515 | 1,521 | 1,482.5 | 1,500.5 | 579,800 | 1,500.50 |
| 2024-01-05 | 1,496 | 1,507.5 | 1,479 | 1,504.5 | 601,700 | 1,504.50 |
| 2024-01-04 | 1,493.5 | 1,498.5 | 1,444 | 1,497 | 592,300 | 1,497 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株
