5471 大同特殊鋼(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 181 | 183 | 180 | 182 | 1,199,000 | 364 |
| 2003-12-29 | 179 | 182 | 178 | 178 | 4,419,000 | 356 |
| 2003-12-26 | 169 | 177 | 166 | 177 | 5,544,000 | 354 |
| 2003-12-25 | 167 | 170 | 166 | 169 | 1,948,000 | 338 |
| 2003-12-24 | 170 | 172 | 166 | 167 | 1,840,000 | 334 |
| 2003-12-22 | 168 | 171 | 168 | 169 | 2,764,000 | 338 |
| 2003-12-19 | 168 | 169 | 166 | 167 | 1,633,000 | 334 |
| 2003-12-18 | 169 | 170 | 165 | 166 | 1,874,000 | 332 |
| 2003-12-17 | 176 | 176 | 166 | 167 | 3,451,000 | 334 |
| 2003-12-16 | 178 | 178 | 174 | 175 | 2,259,000 | 350 |
| 2003-12-15 | 182 | 182 | 180 | 181 | 1,217,000 | 362 |
| 2003-12-12 | 178 | 181 | 177 | 179 | 1,714,000 | 358 |
| 2003-12-11 | 179 | 181 | 176 | 177 | 438,000 | 354 |
| 2003-12-10 | 181 | 181 | 178 | 180 | 720,000 | 360 |
| 2003-12-09 | 187 | 188 | 180 | 183 | 1,057,000 | 366 |
| 2003-12-08 | 192 | 192 | 185 | 186 | 1,267,000 | 372 |
| 2003-12-05 | 191 | 191 | 189 | 190 | 520,000 | 380 |
| 2003-12-04 | 192 | 194 | 188 | 189 | 1,348,000 | 378 |
| 2003-12-03 | 190 | 191 | 187 | 189 | 767,000 | 378 |
| 2003-12-02 | 193 | 193 | 188 | 191 | 543,000 | 382 |
| 2003-12-01 | 185 | 192 | 184 | 191 | 767,000 | 382 |
| 2003-11-28 | 190 | 191 | 187 | 189 | 485,000 | 378 |
| 2003-11-27 | 189 | 191 | 187 | 190 | 693,000 | 380 |
| 2003-11-26 | 190 | 190 | 187 | 188 | 504,000 | 376 |
| 2003-11-25 | 194 | 194 | 186 | 186 | 487,000 | 372 |
| 2003-11-21 | 179 | 187 | 179 | 184 | 864,000 | 368 |
| 2003-11-20 | 180 | 181 | 177 | 178 | 819,000 | 356 |
| 2003-11-19 | 176 | 181 | 176 | 180 | 942,000 | 360 |
| 2003-11-18 | 175 | 180 | 173 | 180 | 1,886,000 | 360 |
| 2003-11-17 | 181 | 184 | 175 | 175 | 2,053,000 | 350 |
| 2003-11-14 | 187 | 188 | 185 | 186 | 1,111,000 | 372 |
| 2003-11-13 | 186 | 192 | 185 | 189 | 2,079,000 | 378 |
| 2003-11-12 | 183 | 184 | 179 | 179 | 2,339,000 | 358 |
| 2003-11-11 | 195 | 195 | 180 | 183 | 4,071,000 | 366 |
| 2003-11-10 | 205 | 205 | 197 | 198 | 1,354,000 | 396 |
| 2003-11-07 | 207 | 208 | 204 | 206 | 1,017,000 | 412 |
| 2003-11-06 | 214 | 214 | 208 | 211 | 1,510,000 | 422 |
| 2003-11-05 | 214 | 217 | 213 | 216 | 1,035,000 | 432 |
| 2003-11-04 | 219 | 219 | 213 | 214 | 1,707,000 | 428 |
| 2003-10-31 | 215 | 220 | 212 | 217 | 4,579,000 | 434 |
| 2003-10-30 | 227 | 236 | 225 | 235 | 2,636,000 | 470 |
| 2003-10-29 | 221 | 229 | 220 | 229 | 1,577,000 | 458 |
| 2003-10-28 | 214 | 220 | 212 | 217 | 700,000 | 434 |
| 2003-10-27 | 216 | 218 | 213 | 214 | 443,000 | 428 |
| 2003-10-24 | 216 | 218 | 213 | 214 | 682,000 | 428 |
| 2003-10-23 | 223 | 223 | 211 | 212 | 1,161,000 | 424 |
| 2003-10-22 | 232 | 235 | 227 | 227 | 1,419,000 | 454 |
| 2003-10-21 | 235 | 236 | 231 | 231 | 918,000 | 462 |
| 2003-10-20 | 230 | 237 | 229 | 232 | 1,906,000 | 464 |
| 2003-10-17 | 232 | 233 | 230 | 230 | 794,000 | 460 |
| 2003-10-16 | 230 | 235 | 228 | 230 | 2,495,000 | 460 |
| 2003-10-15 | 226 | 232 | 225 | 232 | 1,866,000 | 464 |
| 2003-10-14 | 232 | 233 | 228 | 228 | 1,122,000 | 456 |
| 2003-10-10 | 231 | 235 | 230 | 230 | 1,731,000 | 460 |
| 2003-10-09 | 225 | 232 | 225 | 230 | 926,000 | 460 |
| 2003-10-08 | 223 | 234 | 223 | 227 | 2,280,000 | 454 |
| 2003-10-07 | 228 | 229 | 225 | 228 | 926,000 | 456 |
| 2003-10-06 | 229 | 230 | 227 | 228 | 1,888,000 | 456 |
| 2003-10-03 | 218 | 227 | 217 | 224 | 2,466,000 | 448 |
| 2003-10-02 | 215 | 217 | 212 | 216 | 984,000 | 432 |
| 2003-10-01 | 211 | 213 | 211 | 212 | 752,000 | 424 |
| 2003-09-30 | 211 | 214 | 210 | 212 | 890,000 | 424 |
| 2003-09-29 | 214 | 217 | 208 | 209 | 1,093,000 | 418 |
| 2003-09-26 | 211 | 217 | 211 | 214 | 1,599,000 | 428 |
| 2003-09-25 | 210 | 211 | 206 | 211 | 1,451,000 | 422 |
| 2003-09-24 | 221 | 222 | 215 | 215 | 1,248,000 | 430 |
| 2003-09-22 | 224 | 224 | 219 | 220 | 1,436,000 | 440 |
| 2003-09-19 | 230 | 230 | 224 | 225 | 1,662,000 | 450 |
| 2003-09-18 | 230 | 230 | 226 | 227 | 1,542,000 | 454 |
| 2003-09-17 | 234 | 234 | 228 | 230 | 1,255,000 | 460 |
| 2003-09-16 | 230 | 232 | 227 | 229 | 1,611,000 | 458 |
| 2003-09-12 | 227 | 232 | 227 | 231 | 1,843,000 | 462 |
| 2003-09-11 | 229 | 232 | 227 | 227 | 791,000 | 454 |
| 2003-09-10 | 235 | 235 | 230 | 233 | 1,629,000 | 466 |
| 2003-09-09 | 236 | 239 | 232 | 236 | 1,587,000 | 472 |
| 2003-09-08 | 227 | 239 | 226 | 238 | 2,709,000 | 476 |
| 2003-09-05 | 227 | 232 | 226 | 228 | 1,107,000 | 456 |
| 2003-09-04 | 233 | 235 | 227 | 229 | 2,053,000 | 458 |
| 2003-09-03 | 236 | 238 | 231 | 235 | 1,789,000 | 470 |
| 2003-09-02 | 240 | 243 | 233 | 238 | 2,402,000 | 476 |
| 2003-09-01 | 235 | 244 | 235 | 238 | 2,645,000 | 476 |
| 2003-08-29 | 240 | 242 | 233 | 236 | 1,980,000 | 472 |
| 2003-08-28 | 250 | 251 | 242 | 243 | 2,555,000 | 486 |
| 2003-08-27 | 243 | 253 | 243 | 247 | 6,341,000 | 494 |
| 2003-08-26 | 235 | 239 | 231 | 238 | 4,007,000 | 476 |
| 2003-08-25 | 240 | 243 | 240 | 240 | 1,798,000 | 480 |
| 2003-08-22 | 242 | 243 | 237 | 239 | 3,890,000 | 478 |
| 2003-08-21 | 228 | 241 | 226 | 239 | 5,588,000 | 478 |
| 2003-08-20 | 232 | 233 | 226 | 229 | 2,546,000 | 458 |
| 2003-08-19 | 225 | 233 | 224 | 231 | 7,855,000 | 462 |
| 2003-08-18 | 212 | 223 | 210 | 222 | 5,704,000 | 444 |
| 2003-08-15 | 212 | 212 | 207 | 207 | 1,568,000 | 414 |
| 2003-08-14 | 209 | 211 | 204 | 207 | 3,921,000 | 414 |
| 2003-08-13 | 204 | 209 | 202 | 209 | 2,219,000 | 418 |
| 2003-08-12 | 199 | 204 | 199 | 204 | 1,293,000 | 408 |
| 2003-08-11 | 197 | 199 | 196 | 198 | 1,248,000 | 396 |
| 2003-08-08 | 197 | 200 | 196 | 196 | 1,142,000 | 392 |
| 2003-08-07 | 202 | 203 | 195 | 195 | 1,545,000 | 390 |
| 2003-08-06 | 195 | 201 | 193 | 200 | 1,216,000 | 400 |
| 2003-08-05 | 207 | 209 | 199 | 200 | 1,890,000 | 400 |
| 2003-08-04 | 211 | 211 | 207 | 208 | 1,340,000 | 416 |
| 2003-08-01 | 214 | 214 | 210 | 212 | 1,280,000 | 424 |
| 2003-07-31 | 215 | 215 | 208 | 209 | 835,000 | 418 |
| 2003-07-30 | 216 | 216 | 208 | 211 | 1,482,000 | 422 |
| 2003-07-29 | 216 | 219 | 215 | 216 | 2,864,000 | 432 |
| 2003-07-28 | 213 | 215 | 209 | 213 | 1,852,000 | 426 |
| 2003-07-25 | 206 | 207 | 202 | 203 | 1,292,000 | 406 |
| 2003-07-24 | 214 | 215 | 205 | 205 | 2,159,000 | 410 |
| 2003-07-23 | 205 | 211 | 203 | 211 | 2,115,000 | 422 |
| 2003-07-22 | 196 | 199 | 193 | 197 | 434,000 | 394 |
| 2003-07-18 | 186 | 196 | 186 | 192 | 812,000 | 384 |
| 2003-07-17 | 198 | 198 | 193 | 195 | 918,000 | 390 |
| 2003-07-16 | 208 | 208 | 201 | 202 | 627,000 | 404 |
| 2003-07-15 | 212 | 212 | 207 | 208 | 903,000 | 416 |
| 2003-07-14 | 209 | 212 | 207 | 208 | 1,423,000 | 416 |
| 2003-07-11 | 209 | 212 | 206 | 207 | 725,000 | 414 |
| 2003-07-10 | 213 | 217 | 210 | 212 | 2,202,000 | 424 |
| 2003-07-09 | 211 | 215 | 207 | 209 | 1,933,000 | 418 |
| 2003-07-08 | 220 | 220 | 213 | 213 | 1,424,000 | 426 |
| 2003-07-07 | 215 | 221 | 213 | 220 | 2,094,000 | 440 |
| 2003-07-04 | 205 | 217 | 203 | 215 | 1,906,000 | 430 |
| 2003-07-03 | 218 | 219 | 206 | 209 | 2,309,000 | 418 |
| 2003-07-02 | 222 | 224 | 213 | 215 | 3,993,000 | 430 |
| 2003-07-01 | 211 | 219 | 210 | 218 | 3,968,000 | 436 |
| 2003-06-30 | 213 | 214 | 210 | 210 | 1,243,000 | 420 |
| 2003-06-27 | 215 | 215 | 210 | 212 | 2,241,000 | 424 |
| 2003-06-26 | 203 | 206 | 200 | 206 | 1,257,000 | 412 |
| 2003-06-25 | 204 | 204 | 199 | 203 | 2,052,000 | 406 |
| 2003-06-24 | 205 | 208 | 200 | 200 | 1,406,000 | 400 |
| 2003-06-23 | 213 | 213 | 209 | 210 | 2,546,000 | 420 |
| 2003-06-20 | 204 | 211 | 203 | 211 | 4,301,000 | 422 |
| 2003-06-19 | 199 | 207 | 198 | 205 | 5,718,000 | 410 |
| 2003-06-18 | 197 | 199 | 195 | 195 | 1,828,000 | 390 |
| 2003-06-17 | 199 | 199 | 195 | 197 | 1,308,000 | 394 |
| 2003-06-16 | 195 | 195 | 192 | 194 | 1,562,000 | 388 |
| 2003-06-13 | 199 | 201 | 191 | 195 | 3,409,000 | 390 |
| 2003-06-12 | 211 | 211 | 201 | 202 | 1,496,000 | 404 |
| 2003-06-11 | 213 | 214 | 210 | 210 | 1,186,000 | 420 |
| 2003-06-10 | 210 | 213 | 208 | 213 | 979,000 | 426 |
| 2003-06-09 | 215 | 216 | 212 | 214 | 1,164,000 | 428 |
| 2003-06-06 | 211 | 214 | 209 | 214 | 1,939,000 | 428 |
| 2003-06-05 | 213 | 213 | 206 | 206 | 1,592,000 | 412 |
| 2003-06-04 | 215 | 216 | 210 | 213 | 2,176,000 | 426 |
| 2003-06-03 | 211 | 219 | 208 | 211 | 6,721,000 | 422 |
| 2003-06-02 | 200 | 204 | 198 | 201 | 1,667,000 | 402 |
| 2003-05-30 | 196 | 197 | 196 | 196 | 463,000 | 392 |
| 2003-05-29 | 196 | 198 | 194 | 198 | 929,000 | 396 |
| 2003-05-28 | 197 | 197 | 193 | 194 | 732,000 | 388 |
| 2003-05-27 | 198 | 199 | 193 | 193 | 922,000 | 386 |
| 2003-05-26 | 195 | 198 | 194 | 197 | 794,000 | 394 |
| 2003-05-23 | 197 | 200 | 194 | 194 | 2,440,000 | 388 |
| 2003-05-22 | 191 | 195 | 190 | 193 | 1,290,000 | 386 |
| 2003-05-21 | 194 | 195 | 189 | 189 | 1,502,000 | 378 |
| 2003-05-20 | 189 | 193 | 188 | 189 | 1,251,000 | 378 |
| 2003-05-19 | 191 | 191 | 184 | 188 | 1,175,000 | 376 |
| 2003-05-16 | 194 | 196 | 190 | 192 | 1,813,000 | 384 |
| 2003-05-15 | 201 | 202 | 189 | 193 | 4,182,000 | 386 |
| 2003-05-14 | 189 | 199 | 188 | 199 | 4,139,000 | 398 |
| 2003-05-13 | 191 | 193 | 188 | 188 | 1,389,000 | 376 |
| 2003-05-12 | 194 | 195 | 189 | 189 | 1,604,000 | 378 |
| 2003-05-09 | 190 | 194 | 188 | 190 | 2,737,000 | 380 |
| 2003-05-08 | 186 | 194 | 185 | 189 | 1,239,000 | 378 |
| 2003-05-07 | 196 | 196 | 189 | 191 | 1,507,000 | 382 |
| 2003-05-06 | 188 | 198 | 188 | 194 | 4,675,000 | 388 |
| 2003-05-02 | 174 | 195 | 171 | 190 | 8,090,000 | 380 |
| 2003-05-01 | 170 | 176 | 168 | 174 | 6,262,000 | 348 |
| 2003-04-30 | 158 | 161 | 156 | 160 | 567,000 | 320 |
| 2003-04-28 | 151 | 158 | 151 | 153 | 345,000 | 306 |
| 2003-04-25 | 157 | 158 | 154 | 154 | 312,000 | 308 |
| 2003-04-24 | 155 | 158 | 154 | 157 | 359,000 | 314 |
| 2003-04-23 | 159 | 161 | 154 | 155 | 994,000 | 310 |
| 2003-04-22 | 167 | 167 | 161 | 161 | 814,000 | 322 |
| 2003-04-21 | 165 | 166 | 163 | 164 | 420,000 | 328 |
| 2003-04-18 | 168 | 168 | 163 | 165 | 967,000 | 330 |
| 2003-04-17 | 159 | 167 | 158 | 165 | 3,158,000 | 330 |
| 2003-04-16 | 158 | 159 | 157 | 159 | 424,000 | 318 |
| 2003-04-15 | 159 | 159 | 156 | 157 | 551,000 | 314 |
| 2003-04-14 | 159 | 159 | 156 | 158 | 493,000 | 316 |
| 2003-04-11 | 158 | 160 | 156 | 158 | 812,000 | 316 |
| 2003-04-10 | 159 | 159 | 156 | 158 | 427,000 | 316 |
| 2003-04-09 | 155 | 159 | 155 | 158 | 1,090,000 | 316 |
| 2003-04-08 | 162 | 162 | 157 | 158 | 822,000 | 316 |
| 2003-04-07 | 160 | 164 | 159 | 163 | 1,204,000 | 326 |
| 2003-04-04 | 157 | 160 | 155 | 157 | 2,616,000 | 314 |
| 2003-04-03 | 156 | 157 | 152 | 154 | 678,000 | 308 |
| 2003-04-02 | 152 | 153 | 149 | 151 | 280,000 | 302 |
| 2003-04-01 | 149 | 152 | 147 | 151 | 657,000 | 302 |
| 2003-03-31 | 150 | 153 | 149 | 151 | 580,000 | 302 |
| 2003-03-28 | 156 | 158 | 150 | 150 | 1,281,000 | 300 |
| 2003-03-27 | 152 | 154 | 151 | 153 | 849,000 | 306 |
| 2003-03-26 | 149 | 151 | 147 | 150 | 815,000 | 300 |
| 2003-03-25 | 147 | 149 | 143 | 147 | 672,000 | 294 |
| 2003-03-24 | 145 | 153 | 145 | 150 | 1,858,000 | 300 |
| 2003-03-20 | 139 | 142 | 139 | 140 | 1,426,000 | 280 |
| 2003-03-19 | 140 | 143 | 135 | 138 | 1,141,000 | 276 |
| 2003-03-18 | 137 | 143 | 136 | 137 | 1,342,000 | 274 |
| 2003-03-17 | 138 | 138 | 134 | 134 | 1,100,000 | 268 |
| 2003-03-14 | 149 | 151 | 140 | 143 | 2,285,000 | 286 |
| 2003-03-13 | 147 | 150 | 145 | 148 | 498,000 | 296 |
| 2003-03-12 | 143 | 147 | 143 | 147 | 370,000 | 294 |
| 2003-03-11 | 140 | 146 | 140 | 144 | 859,000 | 288 |
| 2003-03-10 | 145 | 146 | 140 | 144 | 1,381,000 | 288 |
| 2003-03-07 | 153 | 154 | 147 | 148 | 1,334,000 | 296 |
| 2003-03-06 | 158 | 161 | 155 | 156 | 1,649,000 | 312 |
| 2003-03-05 | 161 | 165 | 160 | 161 | 979,000 | 322 |
| 2003-03-04 | 170 | 171 | 165 | 165 | 765,000 | 330 |
| 2003-03-03 | 169 | 170 | 166 | 168 | 897,000 | 336 |
| 2003-02-28 | 168 | 170 | 165 | 166 | 1,393,000 | 332 |
| 2003-02-27 | 160 | 165 | 157 | 165 | 1,227,000 | 330 |
| 2003-02-26 | 160 | 163 | 158 | 160 | 738,000 | 320 |
| 2003-02-25 | 160 | 162 | 154 | 160 | 1,402,000 | 320 |
| 2003-02-24 | 165 | 167 | 163 | 163 | 843,000 | 326 |
| 2003-02-21 | 165 | 170 | 165 | 165 | 839,000 | 330 |
| 2003-02-20 | 167 | 169 | 164 | 165 | 1,098,000 | 330 |
| 2003-02-19 | 176 | 176 | 167 | 167 | 1,538,000 | 334 |
| 2003-02-18 | 175 | 178 | 171 | 176 | 2,332,000 | 352 |
| 2003-02-17 | 168 | 174 | 166 | 173 | 2,493,000 | 346 |
| 2003-02-14 | 165 | 168 | 163 | 164 | 1,377,000 | 328 |
| 2003-02-13 | 168 | 172 | 163 | 167 | 5,111,000 | 334 |
| 2003-02-12 | 161 | 166 | 160 | 166 | 7,946,000 | 332 |
| 2003-02-10 | 154 | 160 | 154 | 157 | 6,447,000 | 314 |
| 2003-02-07 | 151 | 154 | 150 | 153 | 4,190,000 | 306 |
| 2003-02-06 | 150 | 151 | 146 | 150 | 2,055,000 | 300 |
| 2003-02-05 | 144 | 150 | 144 | 147 | 1,864,000 | 294 |
| 2003-02-04 | 144 | 148 | 142 | 146 | 1,740,000 | 292 |
| 2003-02-03 | 139 | 146 | 137 | 143 | 2,029,000 | 286 |
| 2003-01-31 | 138 | 139 | 136 | 138 | 1,856,000 | 276 |
| 2003-01-30 | 139 | 142 | 138 | 140 | 1,565,000 | 280 |
| 2003-01-29 | 148 | 150 | 139 | 140 | 2,632,000 | 280 |
| 2003-01-28 | 155 | 155 | 144 | 145 | 4,540,000 | 290 |
| 2003-01-27 | 153 | 157 | 150 | 157 | 15,362,000 | 314 |
| 2003-01-24 | 135 | 147 | 135 | 146 | 6,547,000 | 292 |
| 2003-01-23 | 135 | 136 | 132 | 134 | 2,394,000 | 268 |
| 2003-01-22 | 140 | 143 | 135 | 135 | 2,932,000 | 270 |
| 2003-01-21 | 133 | 142 | 132 | 140 | 4,114,000 | 280 |
| 2003-01-20 | 137 | 137 | 128 | 132 | 4,812,000 | 264 |
| 2003-01-17 | 138 | 139 | 137 | 137 | 3,078,000 | 274 |
| 2003-01-16 | 145 | 145 | 137 | 141 | 2,094,000 | 282 |
| 2003-01-15 | 143 | 144 | 142 | 144 | 736,000 | 288 |
| 2003-01-14 | 143 | 145 | 142 | 144 | 355,000 | 288 |
| 2003-01-10 | 145 | 145 | 142 | 142 | 283,000 | 284 |
| 2003-01-09 | 138 | 144 | 138 | 143 | 150,000 | 286 |
| 2003-01-08 | 142 | 144 | 141 | 141 | 429,000 | 282 |
| 2003-01-07 | 147 | 147 | 140 | 143 | 346,000 | 286 |
| 2003-01-06 | 143 | 147 | 143 | 146 | 156,000 | 292 |
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