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
2022-05-193,4453,4903,4253,485155,6003,485
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