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
2023-12-06	7,050	7,290	7,047	7,288	180,500	7,288
2023-12-05	7,047	7,078	6,973	6,981	110,600	6,981
2023-12-04	6,961	7,077	6,913	7,047	171,600	7,047
2023-12-01	6,915	6,941	6,869	6,925	112,000	6,925
2023-11-30	6,840	6,846	6,780	6,827	80,400	6,827
2023-11-29	6,851	6,901	6,801	6,831	103,100	6,831
2023-11-28	6,935	6,963	6,875	6,913	113,000	6,913
2023-11-27	6,910	6,950	6,823	6,855	149,400	6,855
2023-11-24	6,813	6,908	6,785	6,878	185,800	6,878
2023-11-22	6,699	6,850	6,658	6,722	207,900	6,722
2023-11-21	6,601	6,648	6,522	6,616	286,200	6,616
2023-11-20	6,400	6,468	6,337	6,337	109,500	6,337
2023-11-17	6,231	6,381	6,231	6,376	78,300	6,376
2023-11-16	6,216	6,316	6,194	6,298	110,300	6,298
2023-11-15	6,255	6,269	6,197	6,216	80,400	6,216
2023-11-14	6,182	6,224	6,143	6,212	89,000	6,212
2023-11-13	6,173	6,238	6,137	6,202	61,400	6,202
2023-11-10	6,085	6,158	6,082	6,150	78,300	6,150
2023-11-09	6,050	6,129	6,019	6,061	100,800	6,061
2023-11-08	6,197	6,247	5,968	5,994	213,300	5,994
2023-11-07	6,400	6,430	6,236	6,242	161,400	6,242
2023-11-06	6,274	6,486	6,274	6,453	242,200	6,453
2023-11-02	6,343	6,377	6,208	6,208	216,500	6,208
2023-11-01	6,102	6,303	6,058	6,268	372,900	6,268
2023-10-31	5,729	5,859	5,658	5,858	276,900	5,858
2023-10-30	5,842	6,045	5,596	5,637	527,600	5,637
2023-10-27	5,832	5,932	5,804	5,932	128,000	5,932
2023-10-26	5,757	5,796	5,697	5,732	112,200	5,732
2023-10-25	5,850	5,898	5,751	5,773	67,800	5,773
2023-10-24	5,773	5,814	5,590	5,788	121,400	5,788
2023-10-23	5,819	5,841	5,725	5,728	147,000	5,728
2023-10-20	5,882	5,944	5,858	5,895	139,100	5,895
2023-10-19	5,900	5,965	5,801	5,861	53,700	5,861
2023-10-18	5,991	6,000	5,905	5,988	93,400	5,988
2023-10-17	6,018	6,032	5,907	5,933	59,500	5,933
2023-10-16	5,900	5,954	5,870	5,918	57,800	5,918
2023-10-13	6,035	6,075	5,965	5,992	64,400	5,992
2023-10-12	6,027	6,113	6,018	6,113	81,800	6,113
2023-10-11	6,029	6,070	5,961	6,018	134,400	6,018
2023-10-10	5,860	5,984	5,860	5,958	103,400	5,958
2023-10-06	5,699	5,816	5,660	5,763	92,500	5,763
2023-10-05	5,630	5,686	5,600	5,673	137,800	5,673
2023-10-04	5,777	5,796	5,611	5,614	168,500	5,614
2023-10-03	6,050	6,050	5,908	5,908	119,500	5,908
2023-10-02	6,133	6,180	6,090	6,114	102,300	6,114
2023-09-29	6,231	6,231	6,065	6,081	119,100	6,081
2023-09-28	6,262	6,325	6,151	6,185	136,700	6,185
2023-09-27	6,345	6,380	6,256	6,372	98,900	6,372
2023-09-26	6,369	6,405	6,320	6,370	71,900	6,370
2023-09-25	6,431	6,435	6,338	6,396	75,100	6,396
2023-09-22	6,455	6,455	6,289	6,387	111,200	6,387
2023-09-21	6,458	6,598	6,452	6,474	141,900	6,474
2023-09-20	6,463	6,495	6,408	6,452	130,500	6,452
2023-09-19	6,466	6,502	6,359	6,463	114,300	6,463
2023-09-15	6,310	6,386	6,297	6,326	108,200	6,326
2023-09-14	6,195	6,321	6,195	6,310	81,800	6,310
2023-09-13	6,176	6,216	6,131	6,195	83,100	6,195
2023-09-12	6,202	6,258	6,120	6,160	69,300	6,160
2023-09-11	6,200	6,252	6,144	6,182	41,600	6,182
2023-09-08	6,250	6,279	6,157	6,175	115,100	6,175
2023-09-07	6,353	6,406	6,251	6,267	129,300	6,267
2023-09-06	6,380	6,429	6,350	6,388	109,700	6,388
2023-09-05	6,360	6,376	6,245	6,375	152,000	6,375
2023-09-04	6,169	6,372	6,169	6,371	193,400	6,371
2023-09-01	6,050	6,162	6,042	6,150	125,500	6,150
2023-08-31	5,953	6,058	5,949	6,030	104,800	6,030
2023-08-30	5,954	5,971	5,880	5,944	130,800	5,944
2023-08-29	5,948	5,966	5,916	5,934	102,300	5,934
2023-08-28	5,853	5,954	5,853	5,948	84,200	5,948
2023-08-25	5,790	5,831	5,760	5,815	75,400	5,815
2023-08-24	5,805	5,858	5,774	5,815	68,100	5,815
2023-08-23	5,677	5,845	5,669	5,831	82,300	5,831
2023-08-22	5,753	5,753	5,665	5,715	95,300	5,715
2023-08-21	5,670	5,743	5,670	5,676	93,900	5,676
2023-08-18	5,717	5,794	5,703	5,727	78,400	5,727
2023-08-17	5,817	5,859	5,649	5,767	91,700	5,767
2023-08-16	5,810	5,859	5,795	5,798	89,200	5,798
2023-08-15	5,868	5,891	5,832	5,852	65,600	5,852
2023-08-14	5,955	5,967	5,893	5,899	88,900	5,899
2023-08-10	5,825	5,947	5,736	5,942	128,200	5,942
2023-08-09	5,898	5,925	5,778	5,816	161,900	5,816
2023-08-08	5,960	5,989	5,855	5,865	189,200	5,865
2023-08-07	5,900	6,015	5,890	5,960	143,300	5,960
2023-08-04	5,921	6,009	5,890	5,980	132,000	5,980
2023-08-03	6,043	6,049	5,921	5,972	190,900	5,972
2023-08-02	6,085	6,246	6,057	6,160	188,600	6,160
2023-08-01	6,170	6,207	6,120	6,131	230,400	6,131
2023-07-31	5,971	6,170	5,971	6,085	433,100	6,085
2023-07-28	6,326	6,398	5,738	5,779	600,000	5,779
2023-07-27	6,300	6,430	6,265	6,422	199,000	6,422
2023-07-26	6,265	6,323	6,231	6,254	144,700	6,254
2023-07-25	6,215	6,245	6,185	6,231	146,700	6,231
2023-07-24	6,100	6,182	6,090	6,167	111,000	6,167
2023-07-21	6,051	6,065	5,985	6,036	84,400	6,036
2023-07-20	6,005	6,032	5,976	5,980	42,400	5,980
2023-07-19	6,040	6,050	5,922	5,993	65,200	5,993
2023-07-18	5,895	5,960	5,895	5,960	66,900	5,960
2023-07-14	5,908	5,946	5,859	5,909	82,100	5,909
2023-07-13	5,964	5,964	5,820	5,911	86,100	5,911
2023-07-12	5,922	5,931	5,854	5,882	73,500	5,882
2023-07-11	5,950	5,968	5,881	5,888	64,300	5,888
2023-07-10	6,000	6,036	5,897	5,930	78,600	5,930
2023-07-07	5,941	5,988	5,875	5,952	127,600	5,952
2023-07-06	6,058	6,063	5,954	5,992	86,600	5,992
2023-07-05	6,033	6,139	6,008	6,113	112,500	6,113
2023-07-04	6,080	6,085	6,026	6,043	71,000	6,043
2023-07-03	6,028	6,094	6,028	6,070	100,400	6,070
2023-06-30	5,959	6,007	5,938	5,977	136,000	5,977
2023-06-29	5,917	5,983	5,882	5,914	126,700	5,914
2023-06-28	5,915	5,938	5,855	5,914	143,600	5,914
2023-06-27	5,902	5,942	5,813	5,859	125,200	5,859
2023-06-26	5,820	6,010	5,813	5,881	199,100	5,881
2023-06-23	5,899	5,899	5,752	5,813	178,800	5,813
2023-06-22	5,800	5,896	5,797	5,851	179,600	5,851
2023-06-21	5,587	5,795	5,580	5,773	192,500	5,773
2023-06-20	5,568	5,638	5,543	5,626	168,000	5,626
2023-06-19	5,670	5,685	5,526	5,559	87,500	5,559
2023-06-16	5,618	5,682	5,600	5,635	180,800	5,635
2023-06-15	5,716	5,717	5,640	5,642	128,900	5,642
2023-06-14	5,548	5,730	5,542	5,722	265,200	5,722
2023-06-13	5,450	5,533	5,436	5,481	132,100	5,481
2023-06-12	5,430	5,467	5,400	5,415	70,600	5,415
2023-06-09	5,348	5,414	5,338	5,407	96,300	5,407
2023-06-08	5,390	5,454	5,322	5,357	79,200	5,357
2023-06-07	5,498	5,520	5,373	5,373	149,300	5,373
2023-06-06	5,310	5,475	5,295	5,466	113,900	5,466
2023-06-05	5,340	5,386	5,324	5,356	88,200	5,356
2023-06-02	5,180	5,290	5,180	5,290	76,800	5,290
2023-06-01	5,130	5,200	5,120	5,170	98,600	5,170
2023-05-31	5,290	5,300	5,170	5,190	129,400	5,190
2023-05-30	5,290	5,360	5,270	5,340	60,700	5,340
2023-05-29	5,340	5,370	5,280	5,300	98,800	5,300
2023-05-26	5,330	5,340	5,260	5,260	79,400	5,260
2023-05-25	5,340	5,350	5,300	5,340	103,900	5,340
2023-05-24	5,340	5,410	5,340	5,380	62,700	5,380
2023-05-23	5,430	5,450	5,340	5,360	94,300	5,360
2023-05-22	5,400	5,460	5,380	5,440	82,200	5,440
2023-05-19	5,540	5,550	5,400	5,400	160,100	5,400
2023-05-18	5,450	5,530	5,410	5,470	233,200	5,470
2023-05-17	5,300	5,390	5,260	5,370	161,700	5,370
2023-05-16	5,280	5,290	5,220	5,270	98,400	5,270
2023-05-15	5,180	5,260	5,180	5,260	89,500	5,260
2023-05-12	5,150	5,200	5,100	5,140	111,100	5,140
2023-05-11	5,180	5,210	5,140	5,170	142,000	5,170
2023-05-10	5,320	5,360	5,200	5,220	193,700	5,220
2023-05-09	5,310	5,370	5,290	5,330	166,600	5,330
2023-05-08	5,310	5,320	5,240	5,290	148,600	5,290
2023-05-02	5,320	5,370	5,280	5,360	165,700	5,360
2023-05-01	5,200	5,310	5,180	5,270	232,600	5,270
2023-04-28	5,240	5,490	5,160	5,210	576,900	5,210
2023-04-27	5,100	5,180	5,100	5,180	117,700	5,180
2023-04-26	5,080	5,170	5,060	5,170	112,500	5,170
2023-04-25	5,300	5,310	5,150	5,160	129,900	5,160
2023-04-24	5,310	5,310	5,240	5,280	95,800	5,280
2023-04-21	5,300	5,380	5,290	5,320	131,200	5,320
2023-04-20	5,260	5,380	5,250	5,330	158,000	5,330
2023-04-19	5,210	5,250	5,200	5,250	74,500	5,250
2023-04-18	5,220	5,250	5,200	5,230	81,700	5,230
2023-04-17	5,180	5,200	5,110	5,180	111,600	5,180
2023-04-14	5,170	5,210	5,150	5,180	125,900	5,180
2023-04-13	5,190	5,190	5,140	5,160	87,100	5,160
2023-04-12	5,180	5,280	5,150	5,240	159,300	5,240
2023-04-11	5,180	5,190	5,100	5,130	98,400	5,130
2023-04-10	5,140	5,170	5,080	5,090	128,500	5,090
2023-04-07	4,985	5,070	4,980	5,040	138,900	5,040
2023-04-06	5,070	5,070	4,960	4,985	150,600	4,985
2023-04-05	5,210	5,240	5,110	5,140	164,900	5,140
2023-04-04	5,200	5,240	5,180	5,190	114,900	5,190
2023-04-03	5,280	5,280	5,170	5,200	119,000	5,200
2023-03-31	5,080	5,270	5,070	5,200	216,600	5,200
2023-03-30	4,980	5,060	4,950	5,020	197,300	5,020
2023-03-29	5,130	5,160	5,040	5,090	156,700	5,090
2023-03-28	5,120	5,140	5,010	5,060	132,800	5,060
2023-03-27	5,120	5,120	5,030	5,080	104,300	5,080
2023-03-24	5,050	5,080	5,030	5,040	79,200	5,040
2023-03-23	4,950	5,070	4,925	5,070	89,800	5,070
2023-03-22	5,040	5,060	4,980	5,000	188,300	5,000
2023-03-20	5,040	5,120	4,950	4,970	188,600	4,970
2023-03-17	5,150	5,180	5,010	5,100	310,400	5,100
2023-03-16	5,070	5,070	4,940	5,020	290,900	5,020
2023-03-15	5,280	5,390	5,250	5,330	188,800	5,330
2023-03-14	5,310	5,320	5,170	5,180	232,800	5,180
2023-03-13	5,390	5,440	5,340	5,430	140,100	5,430
2023-03-10	5,530	5,560	5,450	5,480	189,000	5,480
2023-03-09	5,580	5,650	5,550	5,630	170,700	5,630
2023-03-08	5,540	5,580	5,490	5,530	135,800	5,530
2023-03-07	5,490	5,560	5,460	5,560	162,300	5,560
2023-03-06	5,430	5,500	5,410	5,470	149,500	5,470
2023-03-03	5,410	5,450	5,380	5,410	107,900	5,410
2023-03-02	5,460	5,470	5,360	5,380	117,500	5,380
2023-03-01	5,300	5,430	5,300	5,420	109,200	5,420
2023-02-28	5,390	5,430	5,340	5,340	156,100	5,340
2023-02-27	5,260	5,400	5,260	5,370	149,700	5,370
2023-02-24	5,320	5,350	5,220	5,270	163,500	5,270
2023-02-22	5,390	5,410	5,310	5,330	171,500	5,330
2023-02-21	5,320	5,460	5,300	5,440	331,900	5,440
2023-02-20	5,300	5,350	5,230	5,310	356,500	5,310
2023-02-17	5,050	5,190	5,040	5,150	280,400	5,150
2023-02-16	4,985	5,050	4,980	5,030	260,200	5,030
2023-02-15	4,900	4,920	4,855	4,915	163,200	4,915
2023-02-14	4,850	4,910	4,825	4,875	112,100	4,875
2023-02-13	4,760	4,825	4,755	4,825	125,100	4,825
2023-02-10	4,750	4,840	4,750	4,755	136,300	4,755
2023-02-09	4,750	4,810	4,730	4,750	131,800	4,750
2023-02-08	4,815	4,845	4,745	4,750	170,500	4,750
2023-02-07	4,810	4,890	4,795	4,870	113,300	4,870
2023-02-06	4,855	4,870	4,795	4,845	109,500	4,845
2023-02-03	4,760	4,830	4,745	4,795	105,800	4,795
2023-02-02	4,855	4,865	4,755	4,800	251,000	4,800
2023-02-01	4,940	4,945	4,850	4,890	270,900	4,890
2023-01-31	4,800	4,910	4,705	4,890	550,900	4,890
2023-01-30	4,760	4,780	4,710	4,740	216,800	4,740
2023-01-27	4,750	4,810	4,725	4,760	220,600	4,760
2023-01-26	4,735	4,750	4,680	4,750	152,000	4,750
2023-01-25	4,615	4,755	4,605	4,735	258,100	4,735
2023-01-24	4,650	4,700	4,595	4,635	220,800	4,635
2023-01-23	4,610	4,630	4,535	4,625	196,400	4,625
2023-01-20	4,440	4,540	4,435	4,535	123,300	4,535
2023-01-19	4,485	4,485	4,425	4,430	105,200	4,430
2023-01-18	4,430	4,505	4,410	4,500	85,200	4,500
2023-01-17	4,410	4,480	4,410	4,470	72,200	4,470
2023-01-16	4,510	4,520	4,420	4,425	122,400	4,425
2023-01-13	4,500	4,535	4,480	4,535	126,100	4,535
2023-01-12	4,455	4,560	4,455	4,515	220,000	4,515
2023-01-11	4,345	4,395	4,335	4,395	118,000	4,395
2023-01-10	4,260	4,320	4,260	4,310	99,700	4,310
2023-01-06	4,175	4,230	4,175	4,200	94,500	4,200
2023-01-05	4,190	4,190	4,160	4,185	109,800	4,185
2023-01-04	4,270	4,280	4,215	4,215	107,900	4,215

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