5471 大同特殊鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,055.5 | 1,087.5 | 1,051.5 | 1,063 | 583,300 | 1,063 |
| 2025-04-23 | 1,047.5 | 1,047.5 | 1,027.5 | 1,030.5 | 335,200 | 1,030.50 |
| 2025-04-22 | 1,007 | 1,027 | 1,004.5 | 1,027 | 445,300 | 1,027 |
| 2025-04-21 | 1,028 | 1,031.5 | 1,000 | 1,014 | 355,500 | 1,014 |
| 2025-04-18 | 1,030.5 | 1,039 | 1,025 | 1,035.5 | 264,400 | 1,035.50 |
| 2025-04-17 | 1,000 | 1,023.5 | 991.8 | 1,020.5 | 358,600 | 1,020.50 |
| 2025-04-16 | 1,007 | 1,012 | 992 | 1,004.5 | 417,900 | 1,004.50 |
| 2025-04-15 | 1,017 | 1,018 | 1,002.5 | 1,003 | 476,400 | 1,003 |
| 2025-04-14 | 1,005 | 1,015.5 | 999 | 1,008 | 399,400 | 1,008 |
| 2025-04-11 | 948.3 | 1,002 | 936 | 1,000 | 645,800 | 1,000 |
| 2025-04-10 | 1,032 | 1,032 | 1,008.5 | 1,017.5 | 733,800 | 1,017.50 |
| 2025-04-09 | 954.5 | 972.8 | 938 | 963.4 | 671,500 | 963.40 |
| 2025-04-08 | 1,000 | 1,031 | 985 | 1,004 | 1,140,000 | 1,004 |
| 2025-04-07 | 939 | 967.6 | 923.5 | 925 | 1,292,900 | 925 |
| 2025-04-04 | 1,068.5 | 1,081.5 | 1,020 | 1,043.5 | 1,038,300 | 1,043.50 |
| 2025-04-03 | 1,117.5 | 1,138 | 1,111 | 1,120 | 940,100 | 1,120 |
| 2025-04-02 | 1,189.5 | 1,190 | 1,172.5 | 1,177.5 | 499,500 | 1,177.50 |
| 2025-04-01 | 1,203 | 1,205 | 1,183 | 1,183 | 429,700 | 1,183 |
| 2025-03-31 | 1,221.5 | 1,223.5 | 1,185 | 1,190 | 702,800 | 1,190 |
| 2025-03-28 | 1,260 | 1,275 | 1,236 | 1,242.5 | 451,900 | 1,242.50 |
| 2025-03-27 | 1,300 | 1,300 | 1,278.5 | 1,295 | 474,100 | 1,295 |
| 2025-03-26 | 1,300 | 1,303 | 1,285.5 | 1,300.5 | 363,400 | 1,300.50 |
| 2025-03-25 | 1,290 | 1,298 | 1,282.5 | 1,298 | 248,800 | 1,298 |
| 2025-03-24 | 1,297 | 1,297 | 1,271 | 1,282 | 423,200 | 1,282 |
| 2025-03-21 | 1,285 | 1,301 | 1,279 | 1,298 | 1,580,500 | 1,298 |
| 2025-03-19 | 1,284 | 1,302 | 1,283 | 1,294.5 | 435,800 | 1,294.50 |
| 2025-03-18 | 1,275 | 1,288 | 1,266.5 | 1,281.5 | 492,900 | 1,281.50 |
| 2025-03-17 | 1,261 | 1,274 | 1,257 | 1,265 | 417,100 | 1,265 |
| 2025-03-14 | 1,259.5 | 1,265 | 1,251.5 | 1,256 | 403,900 | 1,256 |
| 2025-03-13 | 1,261.5 | 1,279 | 1,259.5 | 1,259.5 | 593,700 | 1,259.50 |
| 2025-03-12 | 1,244 | 1,272 | 1,239 | 1,266.5 | 691,700 | 1,266.50 |
| 2025-03-11 | 1,240 | 1,254.5 | 1,236 | 1,249 | 556,800 | 1,249 |
| 2025-03-10 | 1,275.5 | 1,282 | 1,252 | 1,261.5 | 674,600 | 1,261.50 |
| 2025-03-07 | 1,260.5 | 1,278.5 | 1,251 | 1,268.5 | 588,600 | 1,268.50 |
| 2025-03-06 | 1,242 | 1,265 | 1,239 | 1,256 | 566,500 | 1,256 |
| 2025-03-05 | 1,224 | 1,242 | 1,214 | 1,237.5 | 489,400 | 1,237.50 |
| 2025-03-04 | 1,229 | 1,229.5 | 1,211 | 1,225 | 418,300 | 1,225 |
| 2025-03-03 | 1,225 | 1,240 | 1,224 | 1,229.5 | 444,500 | 1,229.50 |
| 2025-02-28 | 1,220 | 1,223 | 1,207 | 1,221 | 585,900 | 1,221 |
| 2025-02-27 | 1,203 | 1,222 | 1,203 | 1,222 | 347,700 | 1,222 |
| 2025-02-26 | 1,197 | 1,201 | 1,191 | 1,199 | 312,600 | 1,199 |
| 2025-02-25 | 1,186 | 1,207 | 1,183 | 1,197 | 496,000 | 1,197 |
| 2025-02-21 | 1,193.5 | 1,198 | 1,179 | 1,186 | 426,300 | 1,186 |
| 2025-02-20 | 1,195 | 1,212 | 1,192 | 1,203.5 | 397,100 | 1,203.50 |
| 2025-02-19 | 1,200 | 1,212.5 | 1,197.5 | 1,206 | 393,700 | 1,206 |
| 2025-02-18 | 1,182.5 | 1,192.5 | 1,176.5 | 1,192 | 306,500 | 1,192 |
| 2025-02-17 | 1,181 | 1,184 | 1,173.5 | 1,179.5 | 375,400 | 1,179.50 |
| 2025-02-14 | 1,199.5 | 1,202.5 | 1,188 | 1,188.5 | 441,300 | 1,188.50 |
| 2025-02-13 | 1,198.5 | 1,199 | 1,186.5 | 1,197.5 | 309,500 | 1,197.50 |
| 2025-02-12 | 1,199 | 1,201 | 1,175.5 | 1,184 | 562,500 | 1,184 |
| 2025-02-10 | 1,205 | 1,205.5 | 1,187.5 | 1,197.5 | 556,700 | 1,197.50 |
| 2025-02-07 | 1,216 | 1,224 | 1,211.5 | 1,215 | 520,000 | 1,215 |
| 2025-02-06 | 1,218 | 1,229 | 1,213.5 | 1,216 | 360,100 | 1,216 |
| 2025-02-05 | 1,220 | 1,231 | 1,215.5 | 1,218 | 519,400 | 1,218 |
| 2025-02-04 | 1,213 | 1,228 | 1,205.5 | 1,208.5 | 498,900 | 1,208.50 |
| 2025-02-03 | 1,233 | 1,242 | 1,190 | 1,200 | 906,900 | 1,200 |
| 2025-01-31 | 1,245 | 1,280 | 1,230.5 | 1,240 | 1,400,600 | 1,240 |
| 2025-01-30 | 1,234 | 1,247 | 1,233 | 1,240.5 | 682,100 | 1,240.50 |
| 2025-01-29 | 1,203 | 1,228 | 1,202.5 | 1,228 | 532,000 | 1,228 |
| 2025-01-28 | 1,200 | 1,217.5 | 1,199.5 | 1,207 | 441,000 | 1,207 |
| 2025-01-27 | 1,198 | 1,214.5 | 1,195 | 1,212 | 783,700 | 1,212 |
| 2025-01-24 | 1,188 | 1,193 | 1,182 | 1,184 | 348,000 | 1,184 |
| 2025-01-23 | 1,180 | 1,187 | 1,176 | 1,185 | 290,900 | 1,185 |
| 2025-01-22 | 1,182 | 1,197.5 | 1,182 | 1,194 | 450,300 | 1,194 |
| 2025-01-21 | 1,197.5 | 1,198 | 1,172.5 | 1,188.5 | 519,300 | 1,188.50 |
| 2025-01-20 | 1,182 | 1,197 | 1,181 | 1,185 | 866,600 | 1,185 |
| 2025-01-17 | 1,150.5 | 1,179 | 1,148 | 1,177.5 | 552,200 | 1,177.50 |
| 2025-01-16 | 1,163 | 1,166.5 | 1,151 | 1,156.5 | 483,700 | 1,156.50 |
| 2025-01-15 | 1,180 | 1,189 | 1,165 | 1,166 | 466,200 | 1,166 |
| 2025-01-14 | 1,174.5 | 1,189.5 | 1,166 | 1,174 | 753,900 | 1,174 |
| 2025-01-10 | 1,149 | 1,196 | 1,149 | 1,165 | 2,436,000 | 1,165 |
| 2025-01-09 | 1,182 | 1,183.5 | 1,150.5 | 1,150.5 | 1,380,400 | 1,150.50 |
| 2025-01-08 | 1,199 | 1,208.5 | 1,188 | 1,188 | 595,000 | 1,188 |
| 2025-01-07 | 1,197 | 1,203 | 1,182 | 1,194 | 415,700 | 1,194 |
| 2025-01-06 | 1,198 | 1,207 | 1,189.5 | 1,196 | 593,200 | 1,196 |
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