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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 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
