5471 大同特殊鋼(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,1381,1381,1061,127922,0002,254
2005-12-291,1401,1401,1291,1321,061,0002,264
2005-12-281,1401,1441,1251,1401,268,0002,280
2005-12-271,1441,1551,1231,1411,080,0002,282
2005-12-261,1601,1881,1571,1761,313,0002,352
2005-12-221,1451,1651,1441,1632,144,0002,326
2005-12-211,1381,1581,1211,1443,361,0002,288
2005-12-201,0801,1531,0781,1264,496,0002,252
2005-12-191,0931,1061,0651,0812,992,0002,162
2005-12-161,1001,1431,0801,0905,808,0002,180
2005-12-151,1951,2061,1231,1317,809,0002,262
2005-12-141,2501,2601,1961,2354,564,0002,470
2005-12-131,1951,2601,1771,2605,696,0002,520
2005-12-121,1551,2731,1511,17010,810,0002,340
2005-12-091,0501,1451,0371,1358,892,0002,270
2005-12-089901,0149761,0123,966,0002,024
2005-12-079859969799922,204,0001,984
2005-12-069929939629752,920,0001,950
2005-12-059589979559876,284,0001,974
2005-12-029289559249485,596,0001,896
2005-12-018919088829082,529,0001,816
2005-11-308919058738732,141,0001,746
2005-11-298838938788901,466,0001,780
2005-11-288858968748931,299,0001,786
2005-11-258538828518781,392,0001,756
2005-11-248878878558601,505,0001,720
2005-11-228848898728871,249,0001,774
2005-11-218959088818841,886,0001,768
2005-11-188828948758911,882,0001,782
2005-11-178698848658701,446,0001,740
2005-11-168468728398641,921,0001,728
2005-11-158388508358362,368,0001,672
2005-11-148668828468501,326,0001,700
2005-11-118898908658731,672,0001,746
2005-11-108839018448593,538,0001,718
2005-11-099009008638633,811,0001,726
2005-11-088609228539154,708,0001,830
2005-11-078628628398583,573,0001,716
2005-11-048408638278626,066,0001,724
2005-11-028298408138254,330,0001,650
2005-11-018158288118203,164,0001,640
2005-10-317728087728007,069,0001,600
2005-10-287407547347523,495,0001,504
2005-10-277417627377467,785,0001,492
2005-10-267087367047313,822,0001,462
2005-10-257057136987102,513,0001,420
2005-10-246967076946991,751,0001,398
2005-10-216906936816912,514,0001,382
2005-10-206997186967042,577,0001,408
2005-10-196997006786901,998,0001,380
2005-10-186857156817033,441,0001,406
2005-10-176956976746752,963,0001,350
2005-10-146937016936931,933,0001,386
2005-10-136887006857002,318,0001,400
2005-10-127217347087084,044,0001,416
2005-10-117097207027193,616,0001,438
2005-10-076656996646933,738,0001,386
2005-10-066606746576632,211,0001,326
2005-10-056706886556744,227,0001,348
2005-10-047037036666746,481,0001,348
2005-10-037157166927105,287,0001,420
2005-09-307737737257303,046,0001,460
2005-09-297828287327635,167,0001,526
2005-09-286967886907724,670,0001,544
2005-09-276867156766953,165,0001,390
2005-09-266636856596852,413,0001,370
2005-09-226356466276433,039,0001,286
2005-09-216546546306442,684,0001,288
2005-09-206256696186554,070,0001,310
2005-09-165956055856031,775,0001,206
2005-09-155855945825921,607,0001,184
2005-09-145905955785852,096,0001,170
2005-09-135805935745902,379,0001,180
2005-09-125695795655762,867,0001,152
2005-09-095595595455582,346,0001,116
2005-09-085475545425452,124,0001,090
2005-09-075675685385442,464,0001,088
2005-09-065695755525532,159,0001,106
2005-09-055565675565671,784,0001,134
2005-09-02554555550551966,0001,102
2005-09-015595615515511,495,0001,102
2005-08-315605615515541,513,0001,108
2005-08-305545665485623,959,0001,124
2005-08-295475485435451,712,0001,090
2005-08-26540546539545830,0001,090
2005-08-255475475395391,559,0001,078
2005-08-245355475355451,291,0001,090
2005-08-235505555415412,227,0001,082
2005-08-225325505315492,428,0001,098
2005-08-195325355265352,079,0001,070
2005-08-185405435315341,221,0001,068
2005-08-175385475365391,438,0001,078
2005-08-165465485375411,977,0001,082
2005-08-155275475275472,237,0001,094
2005-08-125315335225271,103,0001,054
2005-08-115295335255312,751,0001,062
2005-08-105225335225302,602,0001,060
2005-08-095175225155183,553,0001,036
2005-08-085045144965122,833,0001,024
2005-08-055185225035102,220,0001,020
2005-08-045325345185283,367,0001,056
2005-08-035295415275386,095,0001,076
2005-08-025255295185214,050,0001,042
2005-08-015095225075193,369,0001,038
2005-07-295065115005062,598,0001,012
2005-07-285085115055065,884,0001,012
2005-07-274934944854884,231,000976
2005-07-264995044884884,793,000976
2005-07-254905024905022,674,0001,004
2005-07-224954954844852,093,000970
2005-07-214975024954982,299,000996
2005-07-204904944874941,861,000988
2005-07-194804884784882,094,000976
2005-07-154874904834841,606,000968
2005-07-144944954854862,291,000972
2005-07-134904934874891,814,000978
2005-07-125035054874902,843,000980
2005-07-114945024915001,885,0001,000
2005-07-084854904844861,846,000972
2005-07-074884954854901,696,000980
2005-07-064974994874891,842,000978
2005-07-054995014954991,071,000998
2005-07-04499503497502946,0001,004
2005-07-014945004914981,939,000996
2005-06-305055055005001,747,0001,000
2005-06-295155155035051,291,0001,010
2005-06-284985114975081,806,0001,016
2005-06-27499500495498897,000996
2005-06-244925044925031,808,0001,006
2005-06-235175175045071,792,0001,014
2005-06-225035175015172,469,0001,034
2005-06-215105115025071,929,0001,014
2005-06-205165165105142,235,0001,028
2005-06-175005104995083,027,0001,016
2005-06-164905034904973,889,000994
2005-06-154834884804841,974,000968
2005-06-144794834784822,481,000964
2005-06-134744834734773,687,000954
2005-06-104634764614722,615,000944
2005-06-094604644564581,988,000916
2005-06-084734734624652,593,000930
2005-06-074774794714732,955,000946
2005-06-064704824694733,260,000946
2005-06-034694754664704,456,000940
2005-06-024684714624644,134,000928
2005-06-014434674414677,490,000934
2005-05-314354444334448,575,000888
2005-05-304284344284342,057,000868
2005-05-274184274164252,495,000850
2005-05-264164164104152,693,000830
2005-05-254344344154173,930,000834
2005-05-244354354264332,289,000866
2005-05-234324384304351,803,000870
2005-05-204344344274291,297,000858
2005-05-194204334204311,989,000862
2005-05-184124174114142,910,000828
2005-05-174154254134142,716,000828
2005-05-164194224104111,831,000822
2005-05-134304304234242,144,000848
2005-05-12431433428430877,000860
2005-05-114254324224311,411,000862
2005-05-104334354264271,924,000854
2005-05-094354374304373,297,000874
2005-05-064284364234313,981,000862
2005-05-024144184104181,481,000836
2005-04-284124174094133,000,000826
2005-04-274124124054101,982,000820
2005-04-264104104044101,932,000820
2005-04-254004093994082,698,000816
2005-04-223954003944002,080,000800
2005-04-213853913803901,948,000780
2005-04-203994023943952,541,000790
2005-04-193833953803943,505,000788
2005-04-183713773673742,578,000748
2005-04-153883883813862,941,000772
2005-04-143963983903951,759,000790
2005-04-134024044014031,412,000806
2005-04-124004013974002,178,000800
2005-04-114074093953962,727,000792
2005-04-084074124054123,068,000824
2005-04-074144144064092,018,000818
2005-04-064174184144141,173,000828
2005-04-054214254154161,955,000832
2005-04-044174234164202,159,000840
2005-04-014104174084163,070,000832
2005-03-314054114034104,157,000820
2005-03-304154163984015,753,000802
2005-03-294324324164222,092,000844
2005-03-28432435431433784,000866
2005-03-254304344304341,423,000868
2005-03-244354384304311,291,000862
2005-03-234404414334361,845,000872
2005-03-224414434374402,041,000880
2005-03-184394444374404,250,000880
2005-03-174334374254374,781,000874
2005-03-164284334244334,495,000866
2005-03-154214264204244,414,000848
2005-03-144174194154171,378,000834
2005-03-114074174074154,649,000830
2005-03-104114144044053,617,000810
2005-03-094084194084151,443,000830
2005-03-084164174104112,541,000822
2005-03-074234284184193,085,000838
2005-03-044134204104183,961,000836
2005-03-034054164034134,408,000826
2005-03-024104114034043,011,000808
2005-03-014044094034054,542,000810
2005-02-283934043893996,851,000798
2005-02-253753843733833,887,000766
2005-02-243653833613787,034,000756
2005-02-233513533493512,794,000702
2005-02-223663673603601,271,000720
2005-02-213663703653661,694,000732
2005-02-183603673573643,514,000728
2005-02-173663693643653,166,000730
2005-02-163783793693712,794,000742
2005-02-153833853783791,723,000758
2005-02-143823883813853,442,000770
2005-02-103723783663773,188,000754
2005-02-093713753703742,132,000748
2005-02-083703763693701,909,000740
2005-02-073703723653702,285,000740
2005-02-043723723653702,051,000740
2005-02-033753773703734,266,000746
2005-02-023623733613725,783,000744
2005-02-013593623563622,216,000724
2005-01-313583593533591,593,000718
2005-01-283583583533561,999,000712
2005-01-273573593513584,741,000716
2005-01-263533563493524,089,000704
2005-01-253403553383537,268,000706
2005-01-243373413353381,595,000676
2005-01-213323403313392,447,000678
2005-01-203423433363361,809,000672
2005-01-193463523423434,831,000686
2005-01-183413453353443,431,000688
2005-01-173313423293425,418,000684
2005-01-143283343253314,931,000662
2005-01-1331033730933218,510,000664
2005-01-123103113063071,334,000614
2005-01-113133143103132,328,000626
2005-01-073103123043123,036,000624
2005-01-062983112983086,621,000616
2005-01-052962972942963,095,000592
2005-01-042952992932972,096,000594

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