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
2004-12-302902922892921,143,000584
2004-12-292852902842883,560,000576
2004-12-28274283274283933,000566
2004-12-27278278275275676,000550
2004-12-24279280276278860,000556
2004-12-22282283278278913,000556
2004-12-212772812762801,164,000560
2004-12-20275277273276919,000552
2004-12-17271276270276958,000552
2004-12-16273273268270685,000540
2004-12-152662742642741,663,000548
2004-12-142622652612651,182,000530
2004-12-13264265260263931,000526
2004-12-102632662622641,919,000528
2004-12-092712712632641,157,000528
2004-12-082712732682702,393,000540
2004-12-07276279274274744,000548
2004-12-06282282275277993,000554
2004-12-032882882792811,375,000562
2004-12-022862882822881,720,000576
2004-12-012832862802841,645,000568
2004-11-302832842792821,147,000564
2004-11-292792882792862,516,000572
2004-11-262742832742783,338,000556
2004-11-252682722662711,341,000542
2004-11-24264268263266870,000532
2004-11-22264264262264695,000528
2004-11-19270270266266440,000532
2004-11-18268271267267749,000534
2004-11-172702712662671,243,000534
2004-11-162732762702711,188,000542
2004-11-152702752702711,851,000542
2004-11-12268274268273894,000546
2004-11-11274275270271512,000542
2004-11-10274277273273560,000546
2004-11-09277277274274314,000548
2004-11-08279281274274559,000548
2004-11-05278280276277800,000554
2004-11-042742782722741,096,000548
2004-11-022672702652691,226,000538
2004-11-01268269263264853,000528
2004-10-292702702642672,188,000534
2004-10-282712792702753,152,000550
2004-10-272702732652671,486,000534
2004-10-262722752652681,153,000536
2004-10-25273277272274674,000548
2004-10-22274282274281964,000562
2004-10-21276278271271640,000542
2004-10-202822832742761,594,000552
2004-10-19287288284285880,000570
2004-10-182852882832851,173,000570
2004-10-152802872802851,450,000570
2004-10-142892922832851,242,000570
2004-10-133003032942941,656,000588
2004-10-122963022962992,735,000598
2004-10-082922962922961,418,000592
2004-10-072973002932962,868,000592
2004-10-062933032922984,772,000596
2004-10-052982992942972,146,000594
2004-10-042932992932964,354,000592
2004-10-012882932862922,624,000584
2004-09-302942982862868,917,000572
2004-09-292742792722791,673,000558
2004-09-282712742702711,178,000542
2004-09-272752772712761,089,000552
2004-09-242792792752791,310,000558
2004-09-222862882802831,958,000566
2004-09-212872882822862,511,000572
2004-09-172882912852885,632,000576
2004-09-162802852772832,083,000566
2004-09-152862872802801,302,000560
2004-09-142882902852882,091,000576
2004-09-132832922822902,154,000580
2004-09-102842862822862,662,000572
2004-09-092932962902912,204,000582
2004-09-082962972922942,304,000588
2004-09-072913012892997,825,000598
2004-09-062842872822861,745,000572
2004-09-032842862822843,268,000568
2004-09-022802822792812,304,000562
2004-09-012792812772801,597,000560
2004-08-312722782692761,103,000552
2004-08-30276276271273644,000546
2004-08-27275278273276873,000552
2004-08-262752782712721,474,000544
2004-08-252662742652712,152,000542
2004-08-24266267262264668,000528
2004-08-23267268263267843,000534
2004-08-202592662552661,447,000532
2004-08-19257260256258518,000516
2004-08-18256258252256484,000512
2004-08-17259261255255382,000510
2004-08-16255258253257439,000514
2004-08-13259260258258459,000516
2004-08-12264266263264320,000528
2004-08-11264266262265755,000530
2004-08-10260262258259609,000518
2004-08-09251262251258760,000516
2004-08-062552612552591,149,000518
2004-08-052582652562631,175,000526
2004-08-042592622522581,568,000516
2004-08-032622672602642,047,000528
2004-08-022612652572571,119,000514
2004-07-302592642592641,268,000528
2004-07-292712722562562,559,000512
2004-07-282652752642732,929,000546
2004-07-27267268260262923,000524
2004-07-262722742672681,027,000536
2004-07-23279279276277959,000554
2004-07-222792792742751,176,000550
2004-07-212822842792811,676,000562
2004-07-202782822762801,583,000560
2004-07-162762812742781,708,000556
2004-07-152832832742742,007,000548
2004-07-142912912822822,860,000564
2004-07-132922972882934,022,000586
2004-07-122912922882901,683,000580
2004-07-092822912792912,705,000582
2004-07-082892922782783,436,000556
2004-07-072702822672824,573,000564
2004-07-062762832712722,399,000544
2004-07-052842862772781,143,000556
2004-07-02287292285289759,000578
2004-07-012952962892891,106,000578
2004-06-303003002942951,341,000590
2004-06-29301302299301941,000602
2004-06-282973032943031,732,000606
2004-06-252922992892962,217,000592
2004-06-242922932892911,476,000582
2004-06-232882942862923,626,000584
2004-06-222792892782894,505,000578
2004-06-212772822772791,524,000558
2004-06-182762762682721,596,000544
2004-06-17271277271271964,000542
2004-06-162762812712731,248,000546
2004-06-152762782702751,962,000550
2004-06-142772812752761,526,000552
2004-06-112842842772822,899,000564
2004-06-102642872622847,306,000568
2004-06-092612642592631,421,000526
2004-06-082652652582601,386,000520
2004-06-072562632562611,143,000522
2004-06-042522582502561,106,000512
2004-06-032642672542571,278,000514
2004-06-02268268262264429,000528
2004-06-012642692632691,120,000538
2004-05-31263266262265698,000530
2004-05-28265265262265989,000530
2004-05-27263264260263678,000526
2004-05-26265265260263596,000526
2004-05-25265265259262512,000524
2004-05-242632672622641,159,000528
2004-05-21256261256261804,000522
2004-05-202582622542591,551,000518
2004-05-192502612492562,043,000512
2004-05-182352522352502,159,000500
2004-05-172392392342351,726,000470
2004-05-142552572372422,040,000484
2004-05-132582622552601,993,000520
2004-05-122542592532581,470,000516
2004-05-112372502372472,819,000494
2004-05-102582582432443,537,000488
2004-05-072462632452604,183,000520
2004-05-062602602452451,553,000490
2004-04-302572622492582,912,000516
2004-04-282672672612651,033,000530
2004-04-272662722622672,238,000534
2004-04-262652692602691,587,000538
2004-04-232702702652651,511,000530
2004-04-222712712662693,628,000538
2004-04-212552752542719,235,000542
2004-04-202432532422531,980,000506
2004-04-192502512412454,616,000490
2004-04-162502532462503,370,000500
2004-04-152522552432463,996,000492
2004-04-142412522402516,516,000502
2004-04-132402452402423,721,000484
2004-04-122332382332381,290,000476
2004-04-092312342312311,889,000462
2004-04-082352412352374,174,000474
2004-04-072302372282355,100,000470
2004-04-062272292272291,330,000458
2004-04-052322322282291,274,000458
2004-04-022252302242291,385,000458
2004-04-01229229226226776,000452
2004-03-31229229225228895,000456
2004-03-302302322252282,068,000456
2004-03-292322322282291,953,000458
2004-03-262332342282323,758,000464
2004-03-252332342272273,878,000454
2004-03-242222292212286,859,000456
2004-03-232182202122192,203,000438
2004-03-222172202172171,685,000434
2004-03-19217219216217976,000434
2004-03-182212232172181,710,000436
2004-03-172212212182191,994,000438
2004-03-162212222182181,442,000436
2004-03-152222252202202,405,000440
2004-03-122212232202211,994,000442
2004-03-112202262182262,943,000452
2004-03-102252272222232,852,000446
2004-03-092192252192234,249,000446
2004-03-082132192122182,244,000436
2004-03-052152172122151,673,000430
2004-03-042182202142162,418,000432
2004-03-032182202172191,250,000438
2004-03-022192192162182,067,000436
2004-03-012152202142192,179,000438
2004-02-272132162122141,831,000428
2004-02-262152162132132,436,000426
2004-02-252092152092143,960,000428
2004-02-242052112042085,942,000416
2004-02-232012072012053,207,000410
2004-02-202012032002001,151,000400
2004-02-192002042002021,730,000404
2004-02-182032031991991,487,000398
2004-02-172012021982022,398,000404
2004-02-162022041992013,076,000402
2004-02-131962031952035,918,000406
2004-02-12193196192194997,000388
2004-02-101931941891891,110,000378
2004-02-091911961901932,899,000386
2004-02-061871911851891,161,000378
2004-02-051831851811841,046,000368
2004-02-041871871801801,232,000360
2004-02-031891891841871,780,000374
2004-02-02189190187188678,000376
2004-01-301851891851891,267,000378
2004-01-291881881841841,680,000368
2004-01-281951951891921,500,000384
2004-01-27196197195195768,000390
2004-01-26196196193194947,000388
2004-01-231971971931941,238,000388
2004-01-221971991961971,099,000394
2004-01-211961981931951,617,000390
2004-01-201961991951962,083,000392
2004-01-191981991931952,443,000390
2004-01-161982001981981,022,000396
2004-01-152062071982001,951,000400
2004-01-142012071992041,878,000408
2004-01-132002021981991,894,000398
2004-01-092002021981981,874,000396
2004-01-081982021962003,430,000400
2004-01-071881951881942,449,000388
2004-01-061931941881882,829,000376
2004-01-051861891851881,471,000376

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