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
2023-12-067,0507,2907,0477,288180,5007,288
2023-12-057,0477,0786,9736,981110,6006,981
2023-12-046,9617,0776,9137,047171,6007,047
2023-12-016,9156,9416,8696,925112,0006,925
2023-11-306,8406,8466,7806,82780,4006,827
2023-11-296,8516,9016,8016,831103,1006,831
2023-11-286,9356,9636,8756,913113,0006,913
2023-11-276,9106,9506,8236,855149,4006,855
2023-11-246,8136,9086,7856,878185,8006,878
2023-11-226,6996,8506,6586,722207,9006,722
2023-11-216,6016,6486,5226,616286,2006,616
2023-11-206,4006,4686,3376,337109,5006,337
2023-11-176,2316,3816,2316,37678,3006,376
2023-11-166,2166,3166,1946,298110,3006,298
2023-11-156,2556,2696,1976,21680,4006,216
2023-11-146,1826,2246,1436,21289,0006,212
2023-11-136,1736,2386,1376,20261,4006,202
2023-11-106,0856,1586,0826,15078,3006,150
2023-11-096,0506,1296,0196,061100,8006,061
2023-11-086,1976,2475,9685,994213,3005,994
2023-11-076,4006,4306,2366,242161,4006,242
2023-11-066,2746,4866,2746,453242,2006,453
2023-11-026,3436,3776,2086,208216,5006,208
2023-11-016,1026,3036,0586,268372,9006,268
2023-10-315,7295,8595,6585,858276,9005,858
2023-10-305,8426,0455,5965,637527,6005,637
2023-10-275,8325,9325,8045,932128,0005,932
2023-10-265,7575,7965,6975,732112,2005,732
2023-10-255,8505,8985,7515,77367,8005,773
2023-10-245,7735,8145,5905,788121,4005,788
2023-10-235,8195,8415,7255,728147,0005,728
2023-10-205,8825,9445,8585,895139,1005,895
2023-10-195,9005,9655,8015,86153,7005,861
2023-10-185,9916,0005,9055,98893,4005,988
2023-10-176,0186,0325,9075,93359,5005,933
2023-10-165,9005,9545,8705,91857,8005,918
2023-10-136,0356,0755,9655,99264,4005,992
2023-10-126,0276,1136,0186,11381,8006,113
2023-10-116,0296,0705,9616,018134,4006,018
2023-10-105,8605,9845,8605,958103,4005,958
2023-10-065,6995,8165,6605,76392,5005,763
2023-10-055,6305,6865,6005,673137,8005,673
2023-10-045,7775,7965,6115,614168,5005,614
2023-10-036,0506,0505,9085,908119,5005,908
2023-10-026,1336,1806,0906,114102,3006,114
2023-09-296,2316,2316,0656,081119,1006,081
2023-09-286,2626,3256,1516,185136,7006,185
2023-09-276,3456,3806,2566,37298,9006,372
2023-09-266,3696,4056,3206,37071,9006,370
2023-09-256,4316,4356,3386,39675,1006,396
2023-09-226,4556,4556,2896,387111,2006,387
2023-09-216,4586,5986,4526,474141,9006,474
2023-09-206,4636,4956,4086,452130,5006,452
2023-09-196,4666,5026,3596,463114,3006,463
2023-09-156,3106,3866,2976,326108,2006,326
2023-09-146,1956,3216,1956,31081,8006,310
2023-09-136,1766,2166,1316,19583,1006,195
2023-09-126,2026,2586,1206,16069,3006,160
2023-09-116,2006,2526,1446,18241,6006,182
2023-09-086,2506,2796,1576,175115,1006,175
2023-09-076,3536,4066,2516,267129,3006,267
2023-09-066,3806,4296,3506,388109,7006,388
2023-09-056,3606,3766,2456,375152,0006,375
2023-09-046,1696,3726,1696,371193,4006,371
2023-09-016,0506,1626,0426,150125,5006,150
2023-08-315,9536,0585,9496,030104,8006,030
2023-08-305,9545,9715,8805,944130,8005,944
2023-08-295,9485,9665,9165,934102,3005,934
2023-08-285,8535,9545,8535,94884,2005,948
2023-08-255,7905,8315,7605,81575,4005,815
2023-08-245,8055,8585,7745,81568,1005,815
2023-08-235,6775,8455,6695,83182,3005,831
2023-08-225,7535,7535,6655,71595,3005,715
2023-08-215,6705,7435,6705,67693,9005,676
2023-08-185,7175,7945,7035,72778,4005,727
2023-08-175,8175,8595,6495,76791,7005,767
2023-08-165,8105,8595,7955,79889,2005,798
2023-08-155,8685,8915,8325,85265,6005,852
2023-08-145,9555,9675,8935,89988,9005,899
2023-08-105,8255,9475,7365,942128,2005,942
2023-08-095,8985,9255,7785,816161,9005,816
2023-08-085,9605,9895,8555,865189,2005,865
2023-08-075,9006,0155,8905,960143,3005,960
2023-08-045,9216,0095,8905,980132,0005,980
2023-08-036,0436,0495,9215,972190,9005,972
2023-08-026,0856,2466,0576,160188,6006,160
2023-08-016,1706,2076,1206,131230,4006,131
2023-07-315,9716,1705,9716,085433,1006,085
2023-07-286,3266,3985,7385,779600,0005,779
2023-07-276,3006,4306,2656,422199,0006,422
2023-07-266,2656,3236,2316,254144,7006,254
2023-07-256,2156,2456,1856,231146,7006,231
2023-07-246,1006,1826,0906,167111,0006,167
2023-07-216,0516,0655,9856,03684,4006,036
2023-07-206,0056,0325,9765,98042,4005,980
2023-07-196,0406,0505,9225,99365,2005,993
2023-07-185,8955,9605,8955,96066,9005,960
2023-07-145,9085,9465,8595,90982,1005,909
2023-07-135,9645,9645,8205,91186,1005,911
2023-07-125,9225,9315,8545,88273,5005,882
2023-07-115,9505,9685,8815,88864,3005,888
2023-07-106,0006,0365,8975,93078,6005,930
2023-07-075,9415,9885,8755,952127,6005,952
2023-07-066,0586,0635,9545,99286,6005,992
2023-07-056,0336,1396,0086,113112,5006,113
2023-07-046,0806,0856,0266,04371,0006,043
2023-07-036,0286,0946,0286,070100,4006,070
2023-06-305,9596,0075,9385,977136,0005,977
2023-06-295,9175,9835,8825,914126,7005,914
2023-06-285,9155,9385,8555,914143,6005,914
2023-06-275,9025,9425,8135,859125,2005,859
2023-06-265,8206,0105,8135,881199,1005,881
2023-06-235,8995,8995,7525,813178,8005,813
2023-06-225,8005,8965,7975,851179,6005,851
2023-06-215,5875,7955,5805,773192,5005,773
2023-06-205,5685,6385,5435,626168,0005,626
2023-06-195,6705,6855,5265,55987,5005,559
2023-06-165,6185,6825,6005,635180,8005,635
2023-06-155,7165,7175,6405,642128,9005,642
2023-06-145,5485,7305,5425,722265,2005,722
2023-06-135,4505,5335,4365,481132,1005,481
2023-06-125,4305,4675,4005,41570,6005,415
2023-06-095,3485,4145,3385,40796,3005,407
2023-06-085,3905,4545,3225,35779,2005,357
2023-06-075,4985,5205,3735,373149,3005,373
2023-06-065,3105,4755,2955,466113,9005,466
2023-06-055,3405,3865,3245,35688,2005,356
2023-06-025,1805,2905,1805,29076,8005,290
2023-06-015,1305,2005,1205,17098,6005,170
2023-05-315,2905,3005,1705,190129,4005,190
2023-05-305,2905,3605,2705,34060,7005,340
2023-05-295,3405,3705,2805,30098,8005,300
2023-05-265,3305,3405,2605,26079,4005,260
2023-05-255,3405,3505,3005,340103,9005,340
2023-05-245,3405,4105,3405,38062,7005,380
2023-05-235,4305,4505,3405,36094,3005,360
2023-05-225,4005,4605,3805,44082,2005,440
2023-05-195,5405,5505,4005,400160,1005,400
2023-05-185,4505,5305,4105,470233,2005,470
2023-05-175,3005,3905,2605,370161,7005,370
2023-05-165,2805,2905,2205,27098,4005,270
2023-05-155,1805,2605,1805,26089,5005,260
2023-05-125,1505,2005,1005,140111,1005,140
2023-05-115,1805,2105,1405,170142,0005,170
2023-05-105,3205,3605,2005,220193,7005,220
2023-05-095,3105,3705,2905,330166,6005,330
2023-05-085,3105,3205,2405,290148,6005,290
2023-05-025,3205,3705,2805,360165,7005,360
2023-05-015,2005,3105,1805,270232,6005,270
2023-04-285,2405,4905,1605,210576,9005,210
2023-04-275,1005,1805,1005,180117,7005,180
2023-04-265,0805,1705,0605,170112,5005,170
2023-04-255,3005,3105,1505,160129,9005,160
2023-04-245,3105,3105,2405,28095,8005,280
2023-04-215,3005,3805,2905,320131,2005,320
2023-04-205,2605,3805,2505,330158,0005,330
2023-04-195,2105,2505,2005,25074,5005,250
2023-04-185,2205,2505,2005,23081,7005,230
2023-04-175,1805,2005,1105,180111,6005,180
2023-04-145,1705,2105,1505,180125,9005,180
2023-04-135,1905,1905,1405,16087,1005,160
2023-04-125,1805,2805,1505,240159,3005,240
2023-04-115,1805,1905,1005,13098,4005,130
2023-04-105,1405,1705,0805,090128,5005,090
2023-04-074,9855,0704,9805,040138,9005,040
2023-04-065,0705,0704,9604,985150,6004,985
2023-04-055,2105,2405,1105,140164,9005,140
2023-04-045,2005,2405,1805,190114,9005,190
2023-04-035,2805,2805,1705,200119,0005,200
2023-03-315,0805,2705,0705,200216,6005,200
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