5471 大同特殊鋼(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 290 | 292 | 289 | 292 | 1,143,000 | 584 |
| 2004-12-29 | 285 | 290 | 284 | 288 | 3,560,000 | 576 |
| 2004-12-28 | 274 | 283 | 274 | 283 | 933,000 | 566 |
| 2004-12-27 | 278 | 278 | 275 | 275 | 676,000 | 550 |
| 2004-12-24 | 279 | 280 | 276 | 278 | 860,000 | 556 |
| 2004-12-22 | 282 | 283 | 278 | 278 | 913,000 | 556 |
| 2004-12-21 | 277 | 281 | 276 | 280 | 1,164,000 | 560 |
| 2004-12-20 | 275 | 277 | 273 | 276 | 919,000 | 552 |
| 2004-12-17 | 271 | 276 | 270 | 276 | 958,000 | 552 |
| 2004-12-16 | 273 | 273 | 268 | 270 | 685,000 | 540 |
| 2004-12-15 | 266 | 274 | 264 | 274 | 1,663,000 | 548 |
| 2004-12-14 | 262 | 265 | 261 | 265 | 1,182,000 | 530 |
| 2004-12-13 | 264 | 265 | 260 | 263 | 931,000 | 526 |
| 2004-12-10 | 263 | 266 | 262 | 264 | 1,919,000 | 528 |
| 2004-12-09 | 271 | 271 | 263 | 264 | 1,157,000 | 528 |
| 2004-12-08 | 271 | 273 | 268 | 270 | 2,393,000 | 540 |
| 2004-12-07 | 276 | 279 | 274 | 274 | 744,000 | 548 |
| 2004-12-06 | 282 | 282 | 275 | 277 | 993,000 | 554 |
| 2004-12-03 | 288 | 288 | 279 | 281 | 1,375,000 | 562 |
| 2004-12-02 | 286 | 288 | 282 | 288 | 1,720,000 | 576 |
| 2004-12-01 | 283 | 286 | 280 | 284 | 1,645,000 | 568 |
| 2004-11-30 | 283 | 284 | 279 | 282 | 1,147,000 | 564 |
| 2004-11-29 | 279 | 288 | 279 | 286 | 2,516,000 | 572 |
| 2004-11-26 | 274 | 283 | 274 | 278 | 3,338,000 | 556 |
| 2004-11-25 | 268 | 272 | 266 | 271 | 1,341,000 | 542 |
| 2004-11-24 | 264 | 268 | 263 | 266 | 870,000 | 532 |
| 2004-11-22 | 264 | 264 | 262 | 264 | 695,000 | 528 |
| 2004-11-19 | 270 | 270 | 266 | 266 | 440,000 | 532 |
| 2004-11-18 | 268 | 271 | 267 | 267 | 749,000 | 534 |
| 2004-11-17 | 270 | 271 | 266 | 267 | 1,243,000 | 534 |
| 2004-11-16 | 273 | 276 | 270 | 271 | 1,188,000 | 542 |
| 2004-11-15 | 270 | 275 | 270 | 271 | 1,851,000 | 542 |
| 2004-11-12 | 268 | 274 | 268 | 273 | 894,000 | 546 |
| 2004-11-11 | 274 | 275 | 270 | 271 | 512,000 | 542 |
| 2004-11-10 | 274 | 277 | 273 | 273 | 560,000 | 546 |
| 2004-11-09 | 277 | 277 | 274 | 274 | 314,000 | 548 |
| 2004-11-08 | 279 | 281 | 274 | 274 | 559,000 | 548 |
| 2004-11-05 | 278 | 280 | 276 | 277 | 800,000 | 554 |
| 2004-11-04 | 274 | 278 | 272 | 274 | 1,096,000 | 548 |
| 2004-11-02 | 267 | 270 | 265 | 269 | 1,226,000 | 538 |
| 2004-11-01 | 268 | 269 | 263 | 264 | 853,000 | 528 |
| 2004-10-29 | 270 | 270 | 264 | 267 | 2,188,000 | 534 |
| 2004-10-28 | 271 | 279 | 270 | 275 | 3,152,000 | 550 |
| 2004-10-27 | 270 | 273 | 265 | 267 | 1,486,000 | 534 |
| 2004-10-26 | 272 | 275 | 265 | 268 | 1,153,000 | 536 |
| 2004-10-25 | 273 | 277 | 272 | 274 | 674,000 | 548 |
| 2004-10-22 | 274 | 282 | 274 | 281 | 964,000 | 562 |
| 2004-10-21 | 276 | 278 | 271 | 271 | 640,000 | 542 |
| 2004-10-20 | 282 | 283 | 274 | 276 | 1,594,000 | 552 |
| 2004-10-19 | 287 | 288 | 284 | 285 | 880,000 | 570 |
| 2004-10-18 | 285 | 288 | 283 | 285 | 1,173,000 | 570 |
| 2004-10-15 | 280 | 287 | 280 | 285 | 1,450,000 | 570 |
| 2004-10-14 | 289 | 292 | 283 | 285 | 1,242,000 | 570 |
| 2004-10-13 | 300 | 303 | 294 | 294 | 1,656,000 | 588 |
| 2004-10-12 | 296 | 302 | 296 | 299 | 2,735,000 | 598 |
| 2004-10-08 | 292 | 296 | 292 | 296 | 1,418,000 | 592 |
| 2004-10-07 | 297 | 300 | 293 | 296 | 2,868,000 | 592 |
| 2004-10-06 | 293 | 303 | 292 | 298 | 4,772,000 | 596 |
| 2004-10-05 | 298 | 299 | 294 | 297 | 2,146,000 | 594 |
| 2004-10-04 | 293 | 299 | 293 | 296 | 4,354,000 | 592 |
| 2004-10-01 | 288 | 293 | 286 | 292 | 2,624,000 | 584 |
| 2004-09-30 | 294 | 298 | 286 | 286 | 8,917,000 | 572 |
| 2004-09-29 | 274 | 279 | 272 | 279 | 1,673,000 | 558 |
| 2004-09-28 | 271 | 274 | 270 | 271 | 1,178,000 | 542 |
| 2004-09-27 | 275 | 277 | 271 | 276 | 1,089,000 | 552 |
| 2004-09-24 | 279 | 279 | 275 | 279 | 1,310,000 | 558 |
| 2004-09-22 | 286 | 288 | 280 | 283 | 1,958,000 | 566 |
| 2004-09-21 | 287 | 288 | 282 | 286 | 2,511,000 | 572 |
| 2004-09-17 | 288 | 291 | 285 | 288 | 5,632,000 | 576 |
| 2004-09-16 | 280 | 285 | 277 | 283 | 2,083,000 | 566 |
| 2004-09-15 | 286 | 287 | 280 | 280 | 1,302,000 | 560 |
| 2004-09-14 | 288 | 290 | 285 | 288 | 2,091,000 | 576 |
| 2004-09-13 | 283 | 292 | 282 | 290 | 2,154,000 | 580 |
| 2004-09-10 | 284 | 286 | 282 | 286 | 2,662,000 | 572 |
| 2004-09-09 | 293 | 296 | 290 | 291 | 2,204,000 | 582 |
| 2004-09-08 | 296 | 297 | 292 | 294 | 2,304,000 | 588 |
| 2004-09-07 | 291 | 301 | 289 | 299 | 7,825,000 | 598 |
| 2004-09-06 | 284 | 287 | 282 | 286 | 1,745,000 | 572 |
| 2004-09-03 | 284 | 286 | 282 | 284 | 3,268,000 | 568 |
| 2004-09-02 | 280 | 282 | 279 | 281 | 2,304,000 | 562 |
| 2004-09-01 | 279 | 281 | 277 | 280 | 1,597,000 | 560 |
| 2004-08-31 | 272 | 278 | 269 | 276 | 1,103,000 | 552 |
| 2004-08-30 | 276 | 276 | 271 | 273 | 644,000 | 546 |
| 2004-08-27 | 275 | 278 | 273 | 276 | 873,000 | 552 |
| 2004-08-26 | 275 | 278 | 271 | 272 | 1,474,000 | 544 |
| 2004-08-25 | 266 | 274 | 265 | 271 | 2,152,000 | 542 |
| 2004-08-24 | 266 | 267 | 262 | 264 | 668,000 | 528 |
| 2004-08-23 | 267 | 268 | 263 | 267 | 843,000 | 534 |
| 2004-08-20 | 259 | 266 | 255 | 266 | 1,447,000 | 532 |
| 2004-08-19 | 257 | 260 | 256 | 258 | 518,000 | 516 |
| 2004-08-18 | 256 | 258 | 252 | 256 | 484,000 | 512 |
| 2004-08-17 | 259 | 261 | 255 | 255 | 382,000 | 510 |
| 2004-08-16 | 255 | 258 | 253 | 257 | 439,000 | 514 |
| 2004-08-13 | 259 | 260 | 258 | 258 | 459,000 | 516 |
| 2004-08-12 | 264 | 266 | 263 | 264 | 320,000 | 528 |
| 2004-08-11 | 264 | 266 | 262 | 265 | 755,000 | 530 |
| 2004-08-10 | 260 | 262 | 258 | 259 | 609,000 | 518 |
| 2004-08-09 | 251 | 262 | 251 | 258 | 760,000 | 516 |
| 2004-08-06 | 255 | 261 | 255 | 259 | 1,149,000 | 518 |
| 2004-08-05 | 258 | 265 | 256 | 263 | 1,175,000 | 526 |
| 2004-08-04 | 259 | 262 | 252 | 258 | 1,568,000 | 516 |
| 2004-08-03 | 262 | 267 | 260 | 264 | 2,047,000 | 528 |
| 2004-08-02 | 261 | 265 | 257 | 257 | 1,119,000 | 514 |
| 2004-07-30 | 259 | 264 | 259 | 264 | 1,268,000 | 528 |
| 2004-07-29 | 271 | 272 | 256 | 256 | 2,559,000 | 512 |
| 2004-07-28 | 265 | 275 | 264 | 273 | 2,929,000 | 546 |
| 2004-07-27 | 267 | 268 | 260 | 262 | 923,000 | 524 |
| 2004-07-26 | 272 | 274 | 267 | 268 | 1,027,000 | 536 |
| 2004-07-23 | 279 | 279 | 276 | 277 | 959,000 | 554 |
| 2004-07-22 | 279 | 279 | 274 | 275 | 1,176,000 | 550 |
| 2004-07-21 | 282 | 284 | 279 | 281 | 1,676,000 | 562 |
| 2004-07-20 | 278 | 282 | 276 | 280 | 1,583,000 | 560 |
| 2004-07-16 | 276 | 281 | 274 | 278 | 1,708,000 | 556 |
| 2004-07-15 | 283 | 283 | 274 | 274 | 2,007,000 | 548 |
| 2004-07-14 | 291 | 291 | 282 | 282 | 2,860,000 | 564 |
| 2004-07-13 | 292 | 297 | 288 | 293 | 4,022,000 | 586 |
| 2004-07-12 | 291 | 292 | 288 | 290 | 1,683,000 | 580 |
| 2004-07-09 | 282 | 291 | 279 | 291 | 2,705,000 | 582 |
| 2004-07-08 | 289 | 292 | 278 | 278 | 3,436,000 | 556 |
| 2004-07-07 | 270 | 282 | 267 | 282 | 4,573,000 | 564 |
| 2004-07-06 | 276 | 283 | 271 | 272 | 2,399,000 | 544 |
| 2004-07-05 | 284 | 286 | 277 | 278 | 1,143,000 | 556 |
| 2004-07-02 | 287 | 292 | 285 | 289 | 759,000 | 578 |
| 2004-07-01 | 295 | 296 | 289 | 289 | 1,106,000 | 578 |
| 2004-06-30 | 300 | 300 | 294 | 295 | 1,341,000 | 590 |
| 2004-06-29 | 301 | 302 | 299 | 301 | 941,000 | 602 |
| 2004-06-28 | 297 | 303 | 294 | 303 | 1,732,000 | 606 |
| 2004-06-25 | 292 | 299 | 289 | 296 | 2,217,000 | 592 |
| 2004-06-24 | 292 | 293 | 289 | 291 | 1,476,000 | 582 |
| 2004-06-23 | 288 | 294 | 286 | 292 | 3,626,000 | 584 |
| 2004-06-22 | 279 | 289 | 278 | 289 | 4,505,000 | 578 |
| 2004-06-21 | 277 | 282 | 277 | 279 | 1,524,000 | 558 |
| 2004-06-18 | 276 | 276 | 268 | 272 | 1,596,000 | 544 |
| 2004-06-17 | 271 | 277 | 271 | 271 | 964,000 | 542 |
| 2004-06-16 | 276 | 281 | 271 | 273 | 1,248,000 | 546 |
| 2004-06-15 | 276 | 278 | 270 | 275 | 1,962,000 | 550 |
| 2004-06-14 | 277 | 281 | 275 | 276 | 1,526,000 | 552 |
| 2004-06-11 | 284 | 284 | 277 | 282 | 2,899,000 | 564 |
| 2004-06-10 | 264 | 287 | 262 | 284 | 7,306,000 | 568 |
| 2004-06-09 | 261 | 264 | 259 | 263 | 1,421,000 | 526 |
| 2004-06-08 | 265 | 265 | 258 | 260 | 1,386,000 | 520 |
| 2004-06-07 | 256 | 263 | 256 | 261 | 1,143,000 | 522 |
| 2004-06-04 | 252 | 258 | 250 | 256 | 1,106,000 | 512 |
| 2004-06-03 | 264 | 267 | 254 | 257 | 1,278,000 | 514 |
| 2004-06-02 | 268 | 268 | 262 | 264 | 429,000 | 528 |
| 2004-06-01 | 264 | 269 | 263 | 269 | 1,120,000 | 538 |
| 2004-05-31 | 263 | 266 | 262 | 265 | 698,000 | 530 |
| 2004-05-28 | 265 | 265 | 262 | 265 | 989,000 | 530 |
| 2004-05-27 | 263 | 264 | 260 | 263 | 678,000 | 526 |
| 2004-05-26 | 265 | 265 | 260 | 263 | 596,000 | 526 |
| 2004-05-25 | 265 | 265 | 259 | 262 | 512,000 | 524 |
| 2004-05-24 | 263 | 267 | 262 | 264 | 1,159,000 | 528 |
| 2004-05-21 | 256 | 261 | 256 | 261 | 804,000 | 522 |
| 2004-05-20 | 258 | 262 | 254 | 259 | 1,551,000 | 518 |
| 2004-05-19 | 250 | 261 | 249 | 256 | 2,043,000 | 512 |
| 2004-05-18 | 235 | 252 | 235 | 250 | 2,159,000 | 500 |
| 2004-05-17 | 239 | 239 | 234 | 235 | 1,726,000 | 470 |
| 2004-05-14 | 255 | 257 | 237 | 242 | 2,040,000 | 484 |
| 2004-05-13 | 258 | 262 | 255 | 260 | 1,993,000 | 520 |
| 2004-05-12 | 254 | 259 | 253 | 258 | 1,470,000 | 516 |
| 2004-05-11 | 237 | 250 | 237 | 247 | 2,819,000 | 494 |
| 2004-05-10 | 258 | 258 | 243 | 244 | 3,537,000 | 488 |
| 2004-05-07 | 246 | 263 | 245 | 260 | 4,183,000 | 520 |
| 2004-05-06 | 260 | 260 | 245 | 245 | 1,553,000 | 490 |
| 2004-04-30 | 257 | 262 | 249 | 258 | 2,912,000 | 516 |
| 2004-04-28 | 267 | 267 | 261 | 265 | 1,033,000 | 530 |
| 2004-04-27 | 266 | 272 | 262 | 267 | 2,238,000 | 534 |
| 2004-04-26 | 265 | 269 | 260 | 269 | 1,587,000 | 538 |
| 2004-04-23 | 270 | 270 | 265 | 265 | 1,511,000 | 530 |
| 2004-04-22 | 271 | 271 | 266 | 269 | 3,628,000 | 538 |
| 2004-04-21 | 255 | 275 | 254 | 271 | 9,235,000 | 542 |
| 2004-04-20 | 243 | 253 | 242 | 253 | 1,980,000 | 506 |
| 2004-04-19 | 250 | 251 | 241 | 245 | 4,616,000 | 490 |
| 2004-04-16 | 250 | 253 | 246 | 250 | 3,370,000 | 500 |
| 2004-04-15 | 252 | 255 | 243 | 246 | 3,996,000 | 492 |
| 2004-04-14 | 241 | 252 | 240 | 251 | 6,516,000 | 502 |
| 2004-04-13 | 240 | 245 | 240 | 242 | 3,721,000 | 484 |
| 2004-04-12 | 233 | 238 | 233 | 238 | 1,290,000 | 476 |
| 2004-04-09 | 231 | 234 | 231 | 231 | 1,889,000 | 462 |
| 2004-04-08 | 235 | 241 | 235 | 237 | 4,174,000 | 474 |
| 2004-04-07 | 230 | 237 | 228 | 235 | 5,100,000 | 470 |
| 2004-04-06 | 227 | 229 | 227 | 229 | 1,330,000 | 458 |
| 2004-04-05 | 232 | 232 | 228 | 229 | 1,274,000 | 458 |
| 2004-04-02 | 225 | 230 | 224 | 229 | 1,385,000 | 458 |
| 2004-04-01 | 229 | 229 | 226 | 226 | 776,000 | 452 |
| 2004-03-31 | 229 | 229 | 225 | 228 | 895,000 | 456 |
| 2004-03-30 | 230 | 232 | 225 | 228 | 2,068,000 | 456 |
| 2004-03-29 | 232 | 232 | 228 | 229 | 1,953,000 | 458 |
| 2004-03-26 | 233 | 234 | 228 | 232 | 3,758,000 | 464 |
| 2004-03-25 | 233 | 234 | 227 | 227 | 3,878,000 | 454 |
| 2004-03-24 | 222 | 229 | 221 | 228 | 6,859,000 | 456 |
| 2004-03-23 | 218 | 220 | 212 | 219 | 2,203,000 | 438 |
| 2004-03-22 | 217 | 220 | 217 | 217 | 1,685,000 | 434 |
| 2004-03-19 | 217 | 219 | 216 | 217 | 976,000 | 434 |
| 2004-03-18 | 221 | 223 | 217 | 218 | 1,710,000 | 436 |
| 2004-03-17 | 221 | 221 | 218 | 219 | 1,994,000 | 438 |
| 2004-03-16 | 221 | 222 | 218 | 218 | 1,442,000 | 436 |
| 2004-03-15 | 222 | 225 | 220 | 220 | 2,405,000 | 440 |
| 2004-03-12 | 221 | 223 | 220 | 221 | 1,994,000 | 442 |
| 2004-03-11 | 220 | 226 | 218 | 226 | 2,943,000 | 452 |
| 2004-03-10 | 225 | 227 | 222 | 223 | 2,852,000 | 446 |
| 2004-03-09 | 219 | 225 | 219 | 223 | 4,249,000 | 446 |
| 2004-03-08 | 213 | 219 | 212 | 218 | 2,244,000 | 436 |
| 2004-03-05 | 215 | 217 | 212 | 215 | 1,673,000 | 430 |
| 2004-03-04 | 218 | 220 | 214 | 216 | 2,418,000 | 432 |
| 2004-03-03 | 218 | 220 | 217 | 219 | 1,250,000 | 438 |
| 2004-03-02 | 219 | 219 | 216 | 218 | 2,067,000 | 436 |
| 2004-03-01 | 215 | 220 | 214 | 219 | 2,179,000 | 438 |
| 2004-02-27 | 213 | 216 | 212 | 214 | 1,831,000 | 428 |
| 2004-02-26 | 215 | 216 | 213 | 213 | 2,436,000 | 426 |
| 2004-02-25 | 209 | 215 | 209 | 214 | 3,960,000 | 428 |
| 2004-02-24 | 205 | 211 | 204 | 208 | 5,942,000 | 416 |
| 2004-02-23 | 201 | 207 | 201 | 205 | 3,207,000 | 410 |
| 2004-02-20 | 201 | 203 | 200 | 200 | 1,151,000 | 400 |
| 2004-02-19 | 200 | 204 | 200 | 202 | 1,730,000 | 404 |
| 2004-02-18 | 203 | 203 | 199 | 199 | 1,487,000 | 398 |
| 2004-02-17 | 201 | 202 | 198 | 202 | 2,398,000 | 404 |
| 2004-02-16 | 202 | 204 | 199 | 201 | 3,076,000 | 402 |
| 2004-02-13 | 196 | 203 | 195 | 203 | 5,918,000 | 406 |
| 2004-02-12 | 193 | 196 | 192 | 194 | 997,000 | 388 |
| 2004-02-10 | 193 | 194 | 189 | 189 | 1,110,000 | 378 |
| 2004-02-09 | 191 | 196 | 190 | 193 | 2,899,000 | 386 |
| 2004-02-06 | 187 | 191 | 185 | 189 | 1,161,000 | 378 |
| 2004-02-05 | 183 | 185 | 181 | 184 | 1,046,000 | 368 |
| 2004-02-04 | 187 | 187 | 180 | 180 | 1,232,000 | 360 |
| 2004-02-03 | 189 | 189 | 184 | 187 | 1,780,000 | 374 |
| 2004-02-02 | 189 | 190 | 187 | 188 | 678,000 | 376 |
| 2004-01-30 | 185 | 189 | 185 | 189 | 1,267,000 | 378 |
| 2004-01-29 | 188 | 188 | 184 | 184 | 1,680,000 | 368 |
| 2004-01-28 | 195 | 195 | 189 | 192 | 1,500,000 | 384 |
| 2004-01-27 | 196 | 197 | 195 | 195 | 768,000 | 390 |
| 2004-01-26 | 196 | 196 | 193 | 194 | 947,000 | 388 |
| 2004-01-23 | 197 | 197 | 193 | 194 | 1,238,000 | 388 |
| 2004-01-22 | 197 | 199 | 196 | 197 | 1,099,000 | 394 |
| 2004-01-21 | 196 | 198 | 193 | 195 | 1,617,000 | 390 |
| 2004-01-20 | 196 | 199 | 195 | 196 | 2,083,000 | 392 |
| 2004-01-19 | 198 | 199 | 193 | 195 | 2,443,000 | 390 |
| 2004-01-16 | 198 | 200 | 198 | 198 | 1,022,000 | 396 |
| 2004-01-15 | 206 | 207 | 198 | 200 | 1,951,000 | 400 |
| 2004-01-14 | 201 | 207 | 199 | 204 | 1,878,000 | 408 |
| 2004-01-13 | 200 | 202 | 198 | 199 | 1,894,000 | 398 |
| 2004-01-09 | 200 | 202 | 198 | 198 | 1,874,000 | 396 |
| 2004-01-08 | 198 | 202 | 196 | 200 | 3,430,000 | 400 |
| 2004-01-07 | 188 | 195 | 188 | 194 | 2,449,000 | 388 |
| 2004-01-06 | 193 | 194 | 188 | 188 | 2,829,000 | 376 |
| 2004-01-05 | 186 | 189 | 185 | 188 | 1,471,000 | 376 |
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