5471 大同特殊鋼(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
2021-10-224,6204,7104,6204,69569,1004,695
2021-10-214,7754,8304,7254,72549,8004,725
2021-10-204,8404,8704,7504,75049,4004,750
2021-10-194,8004,8254,7504,81562,6004,815
2021-10-184,8004,8254,7554,80558,9004,805
2021-10-154,6504,7604,6304,76071,3004,760
2021-10-144,5604,6104,5254,61078,4004,610
2021-10-134,6504,6704,5704,570101,3004,570
2021-10-124,7504,7654,6754,69069,8004,690
2021-10-114,7654,7954,7054,77084,0004,770
2021-10-084,7404,8054,6954,71076,7004,710
2021-10-074,6104,6854,5604,64590,7004,645
2021-10-064,6104,7354,5704,64092,6004,640
2021-10-054,5604,6404,5354,60599,1004,605
2021-10-044,6704,7104,5904,605102,2004,605
2021-10-014,7254,7254,6054,615149,7004,615
2021-09-304,8004,8654,7654,765108,5004,765
2021-09-294,8154,8404,7554,815200,4004,815
2021-09-284,9304,9604,8454,940175,1004,940
2021-09-274,9704,9704,9004,945214,8004,945
2021-09-244,9104,9404,8854,925148,6004,925
2021-09-224,8904,9054,7754,830164,0004,830
2021-09-214,8805,0104,8804,96099,3004,960
2021-09-175,1205,1605,0405,050172,6005,050
2021-09-165,1905,2305,1405,17067,8005,170
2021-09-155,2205,2705,1305,18096,0005,180
2021-09-145,2405,3305,2305,320102,6005,320
2021-09-135,1205,2505,0705,24080,9005,240
2021-09-105,1605,1905,1205,180105,5005,180
2021-09-095,1905,2305,1305,16065,5005,160
2021-09-085,1605,1905,1405,19058,8005,190
2021-09-075,1905,2405,1105,150119,5005,150
2021-09-065,2505,2705,1205,140103,7005,140
2021-09-035,0505,1505,0505,120111,5005,120
2021-09-025,0605,0604,9355,02061,0005,020
2021-09-015,0505,0705,0005,03072,5005,030
2021-08-314,8705,0604,8705,020106,1005,020
2021-08-304,8454,9404,8454,94089,0004,940
2021-08-274,8304,8604,7404,780165,3004,780
2021-08-264,9704,9904,9154,93054,0004,930
2021-08-254,8654,9454,8404,91079,6004,910
2021-08-244,7304,8554,7304,820100,7004,820
2021-08-234,7904,8354,7104,720119,9004,720
2021-08-204,9554,9954,7354,740171,4004,740
2021-08-195,1705,1905,0205,02098,6005,020
2021-08-185,1705,2205,1505,22095,2005,220
2021-08-175,2405,3005,1205,12083,0005,120
2021-08-165,2705,2805,1405,17064,5005,170
2021-08-135,3605,4105,3005,31048,9005,310
2021-08-125,3205,3605,3005,360102,0005,360
2021-08-115,1605,2805,1605,26095,4005,260
2021-08-105,1405,2005,0905,13085,5005,130
2021-08-065,1405,1605,0905,09058,8005,090
2021-08-055,0505,1705,0505,17057,0005,170
2021-08-045,2805,3005,0805,080131,0005,080
2021-08-035,2605,2805,2005,220100,5005,220
2021-08-025,2205,3305,1805,320128,8005,320
2021-07-305,2805,2905,1305,140254,4005,140
2021-07-295,5005,5105,2905,320151,9005,320
2021-07-285,5505,8805,3005,500442,9005,500
2021-07-275,5105,6505,5105,590182,5005,590
2021-07-265,3305,4105,2805,41091,9005,410
2021-07-215,2905,3405,2305,23072,3005,230
2021-07-205,1405,2105,1205,14064,1005,140
2021-07-195,2505,3005,2205,24078,6005,240
2021-07-165,2605,4305,2605,35071,8005,350
2021-07-155,2705,3005,2505,25054,8005,250
2021-07-145,3105,3705,3005,32035,6005,320
2021-07-135,3605,4005,3405,39052,3005,390
2021-07-125,3405,3805,3005,330106,4005,330
2021-07-095,1505,1705,0305,160153,9005,160
2021-07-085,3005,3405,2505,25080,2005,250
2021-07-075,3005,4005,2905,32065,8005,320
2021-07-065,4605,4905,4305,44027,6005,440
2021-07-055,5005,5005,4205,44036,6005,440
2021-07-025,4705,5405,4405,52067,6005,520
2021-07-015,4605,5105,3705,43058,9005,430
2021-06-305,5205,5405,4305,49090,9005,490
2021-06-295,4805,5005,3805,44099,2005,440
2021-06-285,5505,6105,5205,56091,4005,560
2021-06-255,4705,5305,4205,510103,6005,510
2021-06-245,2805,4305,2705,37081,6005,370
2021-06-235,4005,4105,3005,30082,8005,300
2021-06-225,4105,4605,3805,46096,0005,460
2021-06-215,2505,2905,2205,270104,6005,270
2021-06-185,4505,4505,3605,380116,0005,380
2021-06-175,5305,5605,4805,51056,4005,510
2021-06-165,5805,6305,5305,53074,4005,530
2021-06-155,6205,6405,5705,63084,8005,630
2021-06-145,6105,6805,5305,64090,9005,640
2021-06-115,5005,6305,4705,57081,7005,570
2021-06-105,4905,5705,4505,53079,7005,530
2021-06-095,4805,5605,4605,530158,1005,530
2021-06-085,2705,4405,2705,400217,0005,400
2021-06-075,5005,5005,2505,290294,6005,290
2021-06-045,6905,7305,6005,700131,8005,700
2021-06-035,6205,6805,5305,630103,7005,630
2021-06-025,6005,7405,5505,720175,3005,720
2021-06-015,5105,5305,4205,49095,0005,490
2021-05-315,5005,5005,3805,41088,3005,410
2021-05-285,4305,5305,3805,430164,1005,430
2021-05-275,2505,3505,2205,230142,2005,230
2021-05-265,2905,3505,2405,280114,2005,280
2021-05-255,3705,5105,3105,470122,4005,470
2021-05-245,3005,4605,3005,32076,0005,320
2021-05-215,2605,3405,1505,340175,1005,340
2021-05-205,4205,4205,2405,340177,0005,340
2021-05-195,5705,6205,5105,52089,8005,520
2021-05-185,6505,6505,5205,600103,5005,600
2021-05-175,7105,7605,5905,65070,6005,650
2021-05-145,8405,8705,6205,700123,2005,700
2021-05-135,7105,9205,6805,700100,0005,700
2021-05-126,1006,1005,7305,810165,4005,810
2021-05-116,1906,3306,1406,160253,7006,160
2021-05-105,9406,2105,9306,110293,3006,110
2021-05-075,5905,8005,5105,760185,1005,760
2021-05-065,3805,6905,3705,560395,0005,560
2021-04-304,7405,2304,7405,180441,1005,180
2021-04-284,7454,7454,6804,72578,5004,725
2021-04-274,7704,8454,7054,78067,6004,780
2021-04-264,8004,8254,7454,80037,1004,800
2021-04-234,7304,7704,6904,73560,9004,735
2021-04-224,8154,8204,7504,76547,7004,765
2021-04-214,7554,7704,6654,70056,1004,700
2021-04-204,9404,9504,8304,85081,0004,850
2021-04-195,0005,0104,9404,99535,0004,995
2021-04-164,9555,0004,9504,99531,8004,995
2021-04-155,0105,0905,0005,02039,2005,020
2021-04-145,0105,0304,9504,98566,4004,985
2021-04-135,0005,1204,9755,09069,1005,090
2021-04-124,9605,0504,9405,010101,4005,010
2021-04-094,8704,9504,8554,89078,1004,890
2021-04-084,8954,9104,8304,87551,7004,875
2021-04-074,8604,9304,8554,92055,6004,920
2021-04-064,9405,0004,8404,87571,0004,875
2021-04-054,9304,9754,8804,93536,6004,935
2021-04-025,0605,0604,8654,91545,7004,915
2021-04-015,0905,1204,9554,98585,9004,985
2021-03-315,0705,1705,0505,11093,5005,110
2021-03-305,1305,1805,1005,16097,7005,160
2021-03-295,1505,1805,0805,170149,8005,170
2021-03-265,0105,0504,9855,03070,3005,030
2021-03-254,9055,0004,9004,96081,2004,960
2021-03-244,9154,9154,7804,800116,7004,800
2021-03-235,0105,1004,9754,97575,8004,975
2021-03-225,0705,1305,0105,08057,4005,080
2021-03-195,1405,1405,0205,130149,2005,130
2021-03-185,1805,2005,0705,170129,2005,170
2021-03-175,0305,1605,0105,110104,7005,110
2021-03-165,0505,1905,0205,080122,3005,080
2021-03-155,0005,0404,9505,030102,6005,030
2021-03-124,8904,9354,8354,905130,9004,905
2021-03-114,8004,8704,7854,84589,6004,845
2021-03-104,7604,7854,7104,74576,2004,745
2021-03-094,7554,7904,7004,785120,5004,785
2021-03-084,6304,7104,6004,65589,6004,655
2021-03-054,4954,5604,4704,56085,5004,560
2021-03-044,5304,5954,4604,55549,1004,555
2021-03-034,5204,6154,4254,61060,5004,610
2021-03-024,5654,5654,4504,47065,8004,470
2021-03-014,4404,5404,4104,54072,6004,540
2021-02-264,4554,5104,3854,385101,8004,385
2021-02-254,6154,6154,5404,54057,7004,540
2021-02-244,6504,6904,4954,495109,1004,495
2021-02-224,7904,8054,6954,69555,3004,695
2021-02-194,6404,7204,6404,69558,9004,695
2021-02-184,7854,8154,7054,71059,8004,710
2021-02-174,7604,8204,7604,78550,7004,785
2021-02-164,7454,8204,7104,75061,8004,750
2021-02-154,7504,7704,6704,76065,4004,760
2021-02-124,7254,7504,6404,715116,3004,715
2021-02-104,7654,8054,7454,76056,6004,760
2021-02-094,8504,8604,7304,76576,8004,765
2021-02-084,7254,8604,7254,85589,0004,855
2021-02-054,8104,8104,6704,71086,8004,710
2021-02-044,7254,7654,6654,74090,6004,740
2021-02-034,8404,8954,7704,775139,1004,775
2021-02-024,6504,8904,6504,835217,0004,835
2021-02-014,6504,7754,5704,605233,3004,605
2021-01-294,3154,4804,2654,270179,6004,270
2021-01-284,1804,2604,1554,24586,0004,245
2021-01-274,2054,2604,1854,24549,1004,245
2021-01-264,2054,2204,1654,21071,6004,210
2021-01-254,2504,2704,1704,220115,6004,220
2021-01-224,2604,2904,2404,26587,2004,265
2021-01-214,4404,4404,3004,320130,3004,320
2021-01-204,3954,4154,3054,415118,9004,415
2021-01-194,4304,4304,3154,335138,0004,335
2021-01-184,4654,5254,4154,44076,4004,440
2021-01-154,6554,6554,4954,51587,1004,515
2021-01-144,6554,6704,5654,58572,9004,585
2021-01-134,6004,6704,5954,67088,2004,670
2021-01-124,6654,6654,5754,63099,5004,630
2021-01-084,6204,6704,5954,66095,6004,660
2021-01-074,6204,7054,5804,630108,6004,630
2021-01-064,4154,5554,4054,535112,9004,535
2021-01-054,2304,3804,2304,345122,8004,345
2021-01-044,3154,3254,1954,26541,9004,265

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