5471 大同特殊鋼(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 211 | 213 | 208 | 213 | 152,000 | 426 |
| 2001-12-27 | 209 | 212 | 207 | 212 | 196,000 | 424 |
| 2001-12-26 | 210 | 213 | 209 | 209 | 166,000 | 418 |
| 2001-12-25 | 215 | 215 | 207 | 210 | 379,000 | 420 |
| 2001-12-21 | 210 | 213 | 207 | 210 | 359,000 | 420 |
| 2001-12-20 | 208 | 216 | 205 | 212 | 441,000 | 424 |
| 2001-12-19 | 209 | 210 | 208 | 210 | 552,000 | 420 |
| 2001-12-18 | 207 | 210 | 207 | 209 | 415,000 | 418 |
| 2001-12-17 | 210 | 210 | 207 | 207 | 487,000 | 414 |
| 2001-12-14 | 207 | 211 | 207 | 210 | 1,339,000 | 420 |
| 2001-12-13 | 216 | 217 | 210 | 212 | 537,000 | 424 |
| 2001-12-12 | 211 | 218 | 210 | 214 | 758,000 | 428 |
| 2001-12-11 | 215 | 215 | 210 | 210 | 881,000 | 420 |
| 2001-12-10 | 210 | 217 | 209 | 217 | 653,000 | 434 |
| 2001-12-07 | 204 | 209 | 204 | 207 | 915,000 | 414 |
| 2001-12-06 | 210 | 218 | 203 | 205 | 623,000 | 410 |
| 2001-12-05 | 202 | 204 | 200 | 202 | 228,000 | 404 |
| 2001-12-04 | 205 | 208 | 201 | 207 | 320,000 | 414 |
| 2001-12-03 | 207 | 210 | 206 | 206 | 299,000 | 412 |
| 2001-11-30 | 208 | 215 | 207 | 207 | 173,000 | 414 |
| 2001-11-29 | 208 | 215 | 206 | 209 | 217,000 | 418 |
| 2001-11-28 | 223 | 223 | 208 | 210 | 785,000 | 420 |
| 2001-11-27 | 231 | 231 | 221 | 223 | 537,000 | 446 |
| 2001-11-26 | 228 | 233 | 225 | 229 | 564,000 | 458 |
| 2001-11-22 | 229 | 230 | 223 | 226 | 681,000 | 452 |
| 2001-11-21 | 236 | 238 | 225 | 227 | 695,000 | 454 |
| 2001-11-20 | 239 | 239 | 232 | 234 | 1,104,000 | 468 |
| 2001-11-19 | 226 | 232 | 226 | 230 | 325,000 | 460 |
| 2001-11-16 | 228 | 234 | 222 | 226 | 645,000 | 452 |
| 2001-11-15 | 228 | 228 | 221 | 224 | 686,000 | 448 |
| 2001-11-14 | 235 | 238 | 228 | 230 | 340,000 | 460 |
| 2001-11-13 | 231 | 231 | 227 | 230 | 288,000 | 460 |
| 2001-11-12 | 238 | 239 | 231 | 234 | 377,000 | 468 |
| 2001-11-09 | 246 | 246 | 237 | 239 | 670,000 | 478 |
| 2001-11-08 | 245 | 246 | 241 | 246 | 356,000 | 492 |
| 2001-11-07 | 250 | 253 | 239 | 240 | 760,000 | 480 |
| 2001-11-06 | 252 | 254 | 248 | 252 | 640,000 | 504 |
| 2001-11-05 | 256 | 259 | 250 | 254 | 633,000 | 508 |
| 2001-11-02 | 257 | 262 | 248 | 251 | 677,000 | 502 |
| 2001-11-01 | 261 | 263 | 255 | 256 | 564,000 | 512 |
| 2001-10-31 | 265 | 266 | 261 | 264 | 661,000 | 528 |
| 2001-10-30 | 261 | 276 | 260 | 273 | 864,000 | 546 |
| 2001-10-29 | 265 | 267 | 262 | 264 | 913,000 | 528 |
| 2001-10-26 | 280 | 281 | 257 | 263 | 2,666,000 | 526 |
| 2001-10-25 | 286 | 289 | 280 | 285 | 1,313,000 | 570 |
| 2001-10-24 | 290 | 295 | 288 | 291 | 678,000 | 582 |
| 2001-10-23 | 295 | 299 | 280 | 285 | 676,000 | 570 |
| 2001-10-22 | 291 | 297 | 290 | 297 | 451,000 | 594 |
| 2001-10-19 | 290 | 295 | 285 | 290 | 393,000 | 580 |
| 2001-10-18 | 283 | 294 | 279 | 290 | 695,000 | 580 |
| 2001-10-17 | 298 | 298 | 277 | 285 | 1,405,000 | 570 |
| 2001-10-16 | 300 | 302 | 294 | 298 | 821,000 | 596 |
| 2001-10-15 | 303 | 307 | 300 | 303 | 462,000 | 606 |
| 2001-10-12 | 315 | 316 | 309 | 312 | 585,000 | 624 |
| 2001-10-11 | 310 | 315 | 306 | 315 | 372,000 | 630 |
| 2001-10-10 | 311 | 312 | 302 | 306 | 488,000 | 612 |
| 2001-10-09 | 323 | 327 | 315 | 316 | 731,000 | 632 |
| 2001-10-05 | 326 | 330 | 320 | 328 | 634,000 | 656 |
| 2001-10-04 | 327 | 330 | 316 | 330 | 789,000 | 660 |
| 2001-10-03 | 330 | 340 | 321 | 322 | 1,127,000 | 644 |
| 2001-10-02 | 311 | 324 | 311 | 322 | 1,366,000 | 644 |
| 2001-10-01 | 314 | 324 | 304 | 311 | 1,588,000 | 622 |
| 2001-09-28 | 315 | 320 | 308 | 315 | 1,403,000 | 630 |
| 2001-09-27 | 303 | 319 | 302 | 315 | 2,252,000 | 630 |
| 2001-09-26 | 305 | 318 | 300 | 318 | 1,322,000 | 636 |
| 2001-09-25 | 297 | 316 | 297 | 315 | 928,000 | 630 |
| 2001-09-21 | 297 | 307 | 283 | 299 | 1,390,000 | 598 |
| 2001-09-20 | 280 | 300 | 265 | 296 | 1,533,000 | 592 |
| 2001-09-19 | 256 | 283 | 255 | 281 | 1,138,000 | 562 |
| 2001-09-18 | 255 | 261 | 254 | 255 | 1,039,000 | 510 |
| 2001-09-17 | 255 | 261 | 240 | 250 | 1,709,000 | 500 |
| 2001-09-14 | 255 | 255 | 240 | 250 | 822,000 | 500 |
| 2001-09-13 | 244 | 258 | 244 | 255 | 384,000 | 510 |
| 2001-09-12 | 225 | 249 | 225 | 248 | 452,000 | 496 |
| 2001-09-11 | 258 | 268 | 254 | 260 | 928,000 | 520 |
| 2001-09-10 | 249 | 255 | 245 | 253 | 2,369,000 | 506 |
| 2001-09-07 | 242 | 246 | 239 | 246 | 1,001,000 | 492 |
| 2001-09-06 | 249 | 249 | 242 | 245 | 1,244,000 | 490 |
| 2001-09-05 | 243 | 249 | 238 | 246 | 1,739,000 | 492 |
| 2001-09-04 | 236 | 245 | 232 | 238 | 2,214,000 | 476 |
| 2001-09-03 | 304 | 306 | 226 | 226 | 2,236,000 | 452 |
| 2001-08-31 | 298 | 310 | 294 | 306 | 508,000 | 612 |
| 2001-08-30 | 309 | 309 | 298 | 305 | 502,000 | 610 |
| 2001-08-29 | 306 | 319 | 302 | 304 | 1,073,000 | 608 |
| 2001-08-28 | 331 | 333 | 312 | 321 | 938,000 | 642 |
| 2001-08-27 | 342 | 346 | 332 | 336 | 587,000 | 672 |
| 2001-08-24 | 350 | 350 | 341 | 342 | 300,000 | 684 |
| 2001-08-23 | 345 | 354 | 345 | 347 | 661,000 | 694 |
| 2001-08-22 | 345 | 353 | 345 | 350 | 570,000 | 700 |
| 2001-08-21 | 349 | 350 | 340 | 340 | 726,000 | 680 |
| 2001-08-20 | 346 | 351 | 345 | 345 | 507,000 | 690 |
| 2001-08-17 | 361 | 364 | 347 | 356 | 1,050,000 | 712 |
| 2001-08-16 | 360 | 378 | 359 | 371 | 2,237,000 | 742 |
| 2001-08-15 | 351 | 363 | 351 | 363 | 1,125,000 | 726 |
| 2001-08-14 | 352 | 360 | 352 | 356 | 991,000 | 712 |
| 2001-08-13 | 362 | 362 | 353 | 357 | 1,231,000 | 714 |
| 2001-08-10 | 352 | 368 | 350 | 363 | 3,815,000 | 726 |
| 2001-08-09 | 345 | 350 | 343 | 349 | 1,863,000 | 698 |
| 2001-08-08 | 340 | 342 | 336 | 340 | 549,000 | 680 |
| 2001-08-07 | 339 | 343 | 338 | 340 | 449,000 | 680 |
| 2001-08-06 | 340 | 340 | 333 | 339 | 314,000 | 678 |
| 2001-08-03 | 347 | 347 | 340 | 343 | 677,000 | 686 |
| 2001-08-02 | 335 | 344 | 335 | 343 | 1,008,000 | 686 |
| 2001-08-01 | 330 | 333 | 324 | 333 | 849,000 | 666 |
| 2001-07-31 | 318 | 329 | 318 | 320 | 902,000 | 640 |
| 2001-07-30 | 327 | 327 | 314 | 318 | 435,000 | 636 |
| 2001-07-27 | 330 | 331 | 327 | 327 | 363,000 | 654 |
| 2001-07-26 | 325 | 331 | 325 | 330 | 483,000 | 660 |
| 2001-07-25 | 325 | 335 | 325 | 330 | 795,000 | 660 |
| 2001-07-24 | 320 | 325 | 318 | 324 | 1,139,000 | 648 |
| 2001-07-23 | 335 | 339 | 327 | 334 | 478,000 | 668 |
| 2001-07-19 | 346 | 346 | 338 | 339 | 1,370,000 | 678 |
| 2001-07-18 | 352 | 360 | 346 | 351 | 1,343,000 | 702 |
| 2001-07-17 | 345 | 353 | 345 | 353 | 703,000 | 706 |
| 2001-07-16 | 349 | 356 | 349 | 355 | 656,000 | 710 |
| 2001-07-13 | 358 | 358 | 345 | 354 | 565,000 | 708 |
| 2001-07-12 | 352 | 358 | 349 | 358 | 1,052,000 | 716 |
| 2001-07-11 | 351 | 351 | 346 | 348 | 1,283,000 | 696 |
| 2001-07-10 | 346 | 365 | 345 | 351 | 1,789,000 | 702 |
| 2001-07-09 | 335 | 355 | 331 | 354 | 1,848,000 | 708 |
| 2001-07-06 | 330 | 340 | 330 | 336 | 616,000 | 672 |
| 2001-07-05 | 334 | 341 | 329 | 330 | 588,000 | 660 |
| 2001-07-04 | 334 | 340 | 334 | 339 | 385,000 | 678 |
| 2001-07-03 | 333 | 341 | 327 | 332 | 1,027,000 | 664 |
| 2001-07-02 | 338 | 342 | 335 | 338 | 441,000 | 676 |
| 2001-06-29 | 346 | 348 | 340 | 343 | 912,000 | 686 |
| 2001-06-28 | 341 | 344 | 339 | 344 | 1,047,000 | 688 |
| 2001-06-27 | 340 | 345 | 339 | 345 | 674,000 | 690 |
| 2001-06-26 | 337 | 342 | 337 | 340 | 1,252,000 | 680 |
| 2001-06-25 | 344 | 345 | 336 | 339 | 2,207,000 | 678 |
| 2001-06-22 | 329 | 350 | 326 | 345 | 4,067,000 | 690 |
| 2001-06-21 | 302 | 323 | 302 | 321 | 747,000 | 642 |
| 2001-06-20 | 294 | 303 | 289 | 300 | 635,000 | 600 |
| 2001-06-19 | 303 | 304 | 287 | 291 | 387,000 | 582 |
| 2001-06-18 | 307 | 309 | 301 | 303 | 331,000 | 606 |
| 2001-06-15 | 291 | 306 | 291 | 304 | 480,000 | 608 |
| 2001-06-14 | 310 | 312 | 303 | 305 | 572,000 | 610 |
| 2001-06-13 | 316 | 317 | 312 | 312 | 428,000 | 624 |
| 2001-06-12 | 319 | 319 | 312 | 316 | 679,000 | 632 |
| 2001-06-11 | 319 | 323 | 315 | 319 | 233,000 | 638 |
| 2001-06-08 | 310 | 317 | 310 | 315 | 1,166,000 | 630 |
| 2001-06-07 | 319 | 321 | 312 | 315 | 684,000 | 630 |
| 2001-06-06 | 319 | 324 | 319 | 323 | 375,000 | 646 |
| 2001-06-05 | 316 | 317 | 313 | 317 | 278,000 | 634 |
| 2001-06-04 | 318 | 320 | 315 | 318 | 307,000 | 636 |
| 2001-06-01 | 317 | 320 | 314 | 319 | 422,000 | 638 |
| 2001-05-31 | 315 | 317 | 313 | 315 | 353,000 | 630 |
| 2001-05-30 | 317 | 319 | 314 | 315 | 344,000 | 630 |
| 2001-05-29 | 318 | 324 | 316 | 320 | 443,000 | 640 |
| 2001-05-28 | 317 | 325 | 313 | 315 | 697,000 | 630 |
| 2001-05-25 | 336 | 336 | 321 | 322 | 551,000 | 644 |
| 2001-05-24 | 326 | 337 | 325 | 336 | 970,000 | 672 |
| 2001-05-23 | 319 | 324 | 319 | 324 | 622,000 | 648 |
| 2001-05-22 | 323 | 325 | 319 | 320 | 494,000 | 640 |
| 2001-05-21 | 320 | 322 | 318 | 318 | 565,000 | 636 |
| 2001-05-18 | 322 | 327 | 318 | 324 | 866,000 | 648 |
| 2001-05-17 | 322 | 326 | 321 | 324 | 719,000 | 648 |
| 2001-05-16 | 328 | 329 | 320 | 321 | 883,000 | 642 |
| 2001-05-15 | 318 | 327 | 318 | 323 | 1,154,000 | 646 |
| 2001-05-14 | 320 | 321 | 315 | 317 | 420,000 | 634 |
| 2001-05-11 | 323 | 325 | 316 | 316 | 606,000 | 632 |
| 2001-05-10 | 320 | 322 | 316 | 322 | 624,000 | 644 |
| 2001-05-09 | 311 | 320 | 310 | 320 | 794,000 | 640 |
| 2001-05-08 | 324 | 329 | 316 | 319 | 1,486,000 | 638 |
| 2001-05-07 | 334 | 335 | 326 | 329 | 593,000 | 658 |
| 2001-05-02 | 339 | 339 | 330 | 334 | 684,000 | 668 |
| 2001-05-01 | 345 | 345 | 334 | 339 | 1,566,000 | 678 |
| 2001-04-27 | 345 | 345 | 335 | 340 | 670,000 | 680 |
| 2001-04-26 | 349 | 352 | 342 | 345 | 1,457,000 | 690 |
| 2001-04-25 | 338 | 348 | 335 | 346 | 1,125,000 | 692 |
| 2001-04-24 | 336 | 345 | 326 | 342 | 961,000 | 684 |
| 2001-04-23 | 340 | 340 | 335 | 340 | 267,000 | 680 |
| 2001-04-20 | 337 | 344 | 334 | 344 | 654,000 | 688 |
| 2001-04-19 | 340 | 342 | 334 | 342 | 1,005,000 | 684 |
| 2001-04-18 | 346 | 348 | 340 | 345 | 476,000 | 690 |
| 2001-04-17 | 346 | 350 | 343 | 346 | 548,000 | 692 |
| 2001-04-16 | 358 | 358 | 350 | 356 | 516,000 | 712 |
| 2001-04-13 | 361 | 363 | 351 | 360 | 783,000 | 720 |
| 2001-04-12 | 358 | 358 | 347 | 357 | 1,052,000 | 714 |
| 2001-04-11 | 347 | 361 | 343 | 360 | 1,939,000 | 720 |
| 2001-04-10 | 348 | 348 | 337 | 342 | 742,000 | 684 |
| 2001-04-09 | 344 | 353 | 340 | 345 | 1,734,000 | 690 |
| 2001-04-06 | 341 | 346 | 336 | 340 | 806,000 | 680 |
| 2001-04-05 | 347 | 353 | 341 | 341 | 2,000,000 | 682 |
| 2001-04-04 | 320 | 348 | 320 | 348 | 2,559,000 | 696 |
| 2001-04-03 | 310 | 319 | 310 | 319 | 574,000 | 638 |
| 2001-04-02 | 305 | 316 | 302 | 310 | 520,000 | 620 |
| 2001-03-30 | 311 | 317 | 300 | 300 | 695,000 | 600 |
| 2001-03-29 | 313 | 317 | 312 | 313 | 609,000 | 626 |
| 2001-03-28 | 310 | 318 | 309 | 318 | 595,000 | 636 |
| 2001-03-27 | 309 | 312 | 302 | 306 | 599,000 | 612 |
| 2001-03-26 | 301 | 310 | 298 | 310 | 654,000 | 620 |
| 2001-03-23 | 302 | 302 | 296 | 300 | 567,000 | 600 |
| 2001-03-22 | 294 | 302 | 294 | 302 | 572,000 | 604 |
| 2001-03-21 | 289 | 295 | 288 | 294 | 499,000 | 588 |
| 2001-03-19 | 287 | 290 | 285 | 285 | 199,000 | 570 |
| 2001-03-16 | 285 | 290 | 285 | 285 | 281,000 | 570 |
| 2001-03-15 | 273 | 287 | 265 | 284 | 417,000 | 568 |
| 2001-03-14 | 288 | 290 | 281 | 283 | 302,000 | 566 |
| 2001-03-13 | 287 | 292 | 285 | 288 | 530,000 | 576 |
| 2001-03-12 | 290 | 292 | 286 | 292 | 493,000 | 584 |
| 2001-03-09 | 289 | 292 | 285 | 292 | 933,000 | 584 |
| 2001-03-08 | 287 | 291 | 284 | 290 | 392,000 | 580 |
| 2001-03-07 | 290 | 294 | 285 | 285 | 252,000 | 570 |
| 2001-03-06 | 286 | 290 | 284 | 290 | 293,000 | 580 |
| 2001-03-05 | 288 | 288 | 286 | 286 | 205,000 | 572 |
| 2001-03-02 | 286 | 292 | 285 | 290 | 382,000 | 580 |
| 2001-03-01 | 290 | 295 | 285 | 291 | 555,000 | 582 |
| 2001-02-28 | 279 | 295 | 275 | 295 | 1,800,000 | 590 |
| 2001-02-27 | 280 | 293 | 279 | 283 | 1,286,000 | 566 |
| 2001-02-26 | 280 | 291 | 279 | 285 | 468,000 | 570 |
| 2001-02-23 | 269 | 283 | 268 | 280 | 798,000 | 560 |
| 2001-02-22 | 268 | 275 | 265 | 267 | 378,000 | 534 |
| 2001-02-21 | 271 | 275 | 267 | 270 | 656,000 | 540 |
| 2001-02-20 | 275 | 278 | 270 | 277 | 810,000 | 554 |
| 2001-02-19 | 282 | 287 | 280 | 280 | 271,000 | 560 |
| 2001-02-16 | 292 | 295 | 279 | 280 | 984,000 | 560 |
| 2001-02-15 | 286 | 302 | 284 | 302 | 1,593,000 | 604 |
| 2001-02-14 | 287 | 291 | 281 | 281 | 1,253,000 | 562 |
| 2001-02-13 | 293 | 300 | 292 | 297 | 1,321,000 | 594 |
| 2001-02-09 | 290 | 295 | 289 | 295 | 331,000 | 590 |
| 2001-02-08 | 294 | 295 | 289 | 289 | 232,000 | 578 |
| 2001-02-07 | 295 | 297 | 292 | 292 | 291,000 | 584 |
| 2001-02-06 | 299 | 299 | 295 | 296 | 220,000 | 592 |
| 2001-02-05 | 297 | 301 | 296 | 299 | 333,000 | 598 |
| 2001-02-02 | 305 | 305 | 299 | 301 | 540,000 | 602 |
| 2001-02-01 | 305 | 305 | 299 | 305 | 763,000 | 610 |
| 2001-01-31 | 287 | 307 | 287 | 307 | 1,084,000 | 614 |
| 2001-01-30 | 284 | 294 | 283 | 291 | 518,000 | 582 |
| 2001-01-29 | 289 | 289 | 281 | 282 | 263,000 | 564 |
| 2001-01-26 | 280 | 287 | 277 | 287 | 627,000 | 574 |
| 2001-01-25 | 279 | 285 | 270 | 270 | 320,000 | 540 |
| 2001-01-24 | 279 | 285 | 279 | 279 | 139,000 | 558 |
| 2001-01-23 | 288 | 288 | 279 | 282 | 389,000 | 564 |
| 2001-01-22 | 284 | 285 | 282 | 283 | 359,000 | 566 |
| 2001-01-19 | 286 | 291 | 284 | 284 | 604,000 | 568 |
| 2001-01-18 | 285 | 290 | 280 | 282 | 419,000 | 564 |
| 2001-01-17 | 292 | 295 | 285 | 295 | 1,775,000 | 590 |
| 2001-01-16 | 272 | 291 | 271 | 286 | 1,523,000 | 572 |
| 2001-01-15 | 250 | 272 | 250 | 265 | 925,000 | 530 |
| 2001-01-12 | 243 | 255 | 240 | 255 | 930,000 | 510 |
| 2001-01-11 | 252 | 255 | 243 | 248 | 2,556,000 | 496 |
| 2001-01-10 | 287 | 287 | 250 | 270 | 1,667,000 | 540 |
| 2001-01-09 | 294 | 294 | 281 | 292 | 417,000 | 584 |
| 2001-01-05 | 298 | 302 | 282 | 302 | 413,000 | 604 |
| 2001-01-04 | 294 | 302 | 294 | 298 | 164,000 | 596 |
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
