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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
