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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,138 | 1,138 | 1,106 | 1,127 | 922,000 | 2,254 |
| 2005-12-29 | 1,140 | 1,140 | 1,129 | 1,132 | 1,061,000 | 2,264 |
| 2005-12-28 | 1,140 | 1,144 | 1,125 | 1,140 | 1,268,000 | 2,280 |
| 2005-12-27 | 1,144 | 1,155 | 1,123 | 1,141 | 1,080,000 | 2,282 |
| 2005-12-26 | 1,160 | 1,188 | 1,157 | 1,176 | 1,313,000 | 2,352 |
| 2005-12-22 | 1,145 | 1,165 | 1,144 | 1,163 | 2,144,000 | 2,326 |
| 2005-12-21 | 1,138 | 1,158 | 1,121 | 1,144 | 3,361,000 | 2,288 |
| 2005-12-20 | 1,080 | 1,153 | 1,078 | 1,126 | 4,496,000 | 2,252 |
| 2005-12-19 | 1,093 | 1,106 | 1,065 | 1,081 | 2,992,000 | 2,162 |
| 2005-12-16 | 1,100 | 1,143 | 1,080 | 1,090 | 5,808,000 | 2,180 |
| 2005-12-15 | 1,195 | 1,206 | 1,123 | 1,131 | 7,809,000 | 2,262 |
| 2005-12-14 | 1,250 | 1,260 | 1,196 | 1,235 | 4,564,000 | 2,470 |
| 2005-12-13 | 1,195 | 1,260 | 1,177 | 1,260 | 5,696,000 | 2,520 |
| 2005-12-12 | 1,155 | 1,273 | 1,151 | 1,170 | 10,810,000 | 2,340 |
| 2005-12-09 | 1,050 | 1,145 | 1,037 | 1,135 | 8,892,000 | 2,270 |
| 2005-12-08 | 990 | 1,014 | 976 | 1,012 | 3,966,000 | 2,024 |
| 2005-12-07 | 985 | 996 | 979 | 992 | 2,204,000 | 1,984 |
| 2005-12-06 | 992 | 993 | 962 | 975 | 2,920,000 | 1,950 |
| 2005-12-05 | 958 | 997 | 955 | 987 | 6,284,000 | 1,974 |
| 2005-12-02 | 928 | 955 | 924 | 948 | 5,596,000 | 1,896 |
| 2005-12-01 | 891 | 908 | 882 | 908 | 2,529,000 | 1,816 |
| 2005-11-30 | 891 | 905 | 873 | 873 | 2,141,000 | 1,746 |
| 2005-11-29 | 883 | 893 | 878 | 890 | 1,466,000 | 1,780 |
| 2005-11-28 | 885 | 896 | 874 | 893 | 1,299,000 | 1,786 |
| 2005-11-25 | 853 | 882 | 851 | 878 | 1,392,000 | 1,756 |
| 2005-11-24 | 887 | 887 | 855 | 860 | 1,505,000 | 1,720 |
| 2005-11-22 | 884 | 889 | 872 | 887 | 1,249,000 | 1,774 |
| 2005-11-21 | 895 | 908 | 881 | 884 | 1,886,000 | 1,768 |
| 2005-11-18 | 882 | 894 | 875 | 891 | 1,882,000 | 1,782 |
| 2005-11-17 | 869 | 884 | 865 | 870 | 1,446,000 | 1,740 |
| 2005-11-16 | 846 | 872 | 839 | 864 | 1,921,000 | 1,728 |
| 2005-11-15 | 838 | 850 | 835 | 836 | 2,368,000 | 1,672 |
| 2005-11-14 | 866 | 882 | 846 | 850 | 1,326,000 | 1,700 |
| 2005-11-11 | 889 | 890 | 865 | 873 | 1,672,000 | 1,746 |
| 2005-11-10 | 883 | 901 | 844 | 859 | 3,538,000 | 1,718 |
| 2005-11-09 | 900 | 900 | 863 | 863 | 3,811,000 | 1,726 |
| 2005-11-08 | 860 | 922 | 853 | 915 | 4,708,000 | 1,830 |
| 2005-11-07 | 862 | 862 | 839 | 858 | 3,573,000 | 1,716 |
| 2005-11-04 | 840 | 863 | 827 | 862 | 6,066,000 | 1,724 |
| 2005-11-02 | 829 | 840 | 813 | 825 | 4,330,000 | 1,650 |
| 2005-11-01 | 815 | 828 | 811 | 820 | 3,164,000 | 1,640 |
| 2005-10-31 | 772 | 808 | 772 | 800 | 7,069,000 | 1,600 |
| 2005-10-28 | 740 | 754 | 734 | 752 | 3,495,000 | 1,504 |
| 2005-10-27 | 741 | 762 | 737 | 746 | 7,785,000 | 1,492 |
| 2005-10-26 | 708 | 736 | 704 | 731 | 3,822,000 | 1,462 |
| 2005-10-25 | 705 | 713 | 698 | 710 | 2,513,000 | 1,420 |
| 2005-10-24 | 696 | 707 | 694 | 699 | 1,751,000 | 1,398 |
| 2005-10-21 | 690 | 693 | 681 | 691 | 2,514,000 | 1,382 |
| 2005-10-20 | 699 | 718 | 696 | 704 | 2,577,000 | 1,408 |
| 2005-10-19 | 699 | 700 | 678 | 690 | 1,998,000 | 1,380 |
| 2005-10-18 | 685 | 715 | 681 | 703 | 3,441,000 | 1,406 |
| 2005-10-17 | 695 | 697 | 674 | 675 | 2,963,000 | 1,350 |
| 2005-10-14 | 693 | 701 | 693 | 693 | 1,933,000 | 1,386 |
| 2005-10-13 | 688 | 700 | 685 | 700 | 2,318,000 | 1,400 |
| 2005-10-12 | 721 | 734 | 708 | 708 | 4,044,000 | 1,416 |
| 2005-10-11 | 709 | 720 | 702 | 719 | 3,616,000 | 1,438 |
| 2005-10-07 | 665 | 699 | 664 | 693 | 3,738,000 | 1,386 |
| 2005-10-06 | 660 | 674 | 657 | 663 | 2,211,000 | 1,326 |
| 2005-10-05 | 670 | 688 | 655 | 674 | 4,227,000 | 1,348 |
| 2005-10-04 | 703 | 703 | 666 | 674 | 6,481,000 | 1,348 |
| 2005-10-03 | 715 | 716 | 692 | 710 | 5,287,000 | 1,420 |
| 2005-09-30 | 773 | 773 | 725 | 730 | 3,046,000 | 1,460 |
| 2005-09-29 | 782 | 828 | 732 | 763 | 5,167,000 | 1,526 |
| 2005-09-28 | 696 | 788 | 690 | 772 | 4,670,000 | 1,544 |
| 2005-09-27 | 686 | 715 | 676 | 695 | 3,165,000 | 1,390 |
| 2005-09-26 | 663 | 685 | 659 | 685 | 2,413,000 | 1,370 |
| 2005-09-22 | 635 | 646 | 627 | 643 | 3,039,000 | 1,286 |
| 2005-09-21 | 654 | 654 | 630 | 644 | 2,684,000 | 1,288 |
| 2005-09-20 | 625 | 669 | 618 | 655 | 4,070,000 | 1,310 |
| 2005-09-16 | 595 | 605 | 585 | 603 | 1,775,000 | 1,206 |
| 2005-09-15 | 585 | 594 | 582 | 592 | 1,607,000 | 1,184 |
| 2005-09-14 | 590 | 595 | 578 | 585 | 2,096,000 | 1,170 |
| 2005-09-13 | 580 | 593 | 574 | 590 | 2,379,000 | 1,180 |
| 2005-09-12 | 569 | 579 | 565 | 576 | 2,867,000 | 1,152 |
| 2005-09-09 | 559 | 559 | 545 | 558 | 2,346,000 | 1,116 |
| 2005-09-08 | 547 | 554 | 542 | 545 | 2,124,000 | 1,090 |
| 2005-09-07 | 567 | 568 | 538 | 544 | 2,464,000 | 1,088 |
| 2005-09-06 | 569 | 575 | 552 | 553 | 2,159,000 | 1,106 |
| 2005-09-05 | 556 | 567 | 556 | 567 | 1,784,000 | 1,134 |
| 2005-09-02 | 554 | 555 | 550 | 551 | 966,000 | 1,102 |
| 2005-09-01 | 559 | 561 | 551 | 551 | 1,495,000 | 1,102 |
| 2005-08-31 | 560 | 561 | 551 | 554 | 1,513,000 | 1,108 |
| 2005-08-30 | 554 | 566 | 548 | 562 | 3,959,000 | 1,124 |
| 2005-08-29 | 547 | 548 | 543 | 545 | 1,712,000 | 1,090 |
| 2005-08-26 | 540 | 546 | 539 | 545 | 830,000 | 1,090 |
| 2005-08-25 | 547 | 547 | 539 | 539 | 1,559,000 | 1,078 |
| 2005-08-24 | 535 | 547 | 535 | 545 | 1,291,000 | 1,090 |
| 2005-08-23 | 550 | 555 | 541 | 541 | 2,227,000 | 1,082 |
| 2005-08-22 | 532 | 550 | 531 | 549 | 2,428,000 | 1,098 |
| 2005-08-19 | 532 | 535 | 526 | 535 | 2,079,000 | 1,070 |
| 2005-08-18 | 540 | 543 | 531 | 534 | 1,221,000 | 1,068 |
| 2005-08-17 | 538 | 547 | 536 | 539 | 1,438,000 | 1,078 |
| 2005-08-16 | 546 | 548 | 537 | 541 | 1,977,000 | 1,082 |
| 2005-08-15 | 527 | 547 | 527 | 547 | 2,237,000 | 1,094 |
| 2005-08-12 | 531 | 533 | 522 | 527 | 1,103,000 | 1,054 |
| 2005-08-11 | 529 | 533 | 525 | 531 | 2,751,000 | 1,062 |
| 2005-08-10 | 522 | 533 | 522 | 530 | 2,602,000 | 1,060 |
| 2005-08-09 | 517 | 522 | 515 | 518 | 3,553,000 | 1,036 |
| 2005-08-08 | 504 | 514 | 496 | 512 | 2,833,000 | 1,024 |
| 2005-08-05 | 518 | 522 | 503 | 510 | 2,220,000 | 1,020 |
| 2005-08-04 | 532 | 534 | 518 | 528 | 3,367,000 | 1,056 |
| 2005-08-03 | 529 | 541 | 527 | 538 | 6,095,000 | 1,076 |
| 2005-08-02 | 525 | 529 | 518 | 521 | 4,050,000 | 1,042 |
| 2005-08-01 | 509 | 522 | 507 | 519 | 3,369,000 | 1,038 |
| 2005-07-29 | 506 | 511 | 500 | 506 | 2,598,000 | 1,012 |
| 2005-07-28 | 508 | 511 | 505 | 506 | 5,884,000 | 1,012 |
| 2005-07-27 | 493 | 494 | 485 | 488 | 4,231,000 | 976 |
| 2005-07-26 | 499 | 504 | 488 | 488 | 4,793,000 | 976 |
| 2005-07-25 | 490 | 502 | 490 | 502 | 2,674,000 | 1,004 |
| 2005-07-22 | 495 | 495 | 484 | 485 | 2,093,000 | 970 |
| 2005-07-21 | 497 | 502 | 495 | 498 | 2,299,000 | 996 |
| 2005-07-20 | 490 | 494 | 487 | 494 | 1,861,000 | 988 |
| 2005-07-19 | 480 | 488 | 478 | 488 | 2,094,000 | 976 |
| 2005-07-15 | 487 | 490 | 483 | 484 | 1,606,000 | 968 |
| 2005-07-14 | 494 | 495 | 485 | 486 | 2,291,000 | 972 |
| 2005-07-13 | 490 | 493 | 487 | 489 | 1,814,000 | 978 |
| 2005-07-12 | 503 | 505 | 487 | 490 | 2,843,000 | 980 |
| 2005-07-11 | 494 | 502 | 491 | 500 | 1,885,000 | 1,000 |
| 2005-07-08 | 485 | 490 | 484 | 486 | 1,846,000 | 972 |
| 2005-07-07 | 488 | 495 | 485 | 490 | 1,696,000 | 980 |
| 2005-07-06 | 497 | 499 | 487 | 489 | 1,842,000 | 978 |
| 2005-07-05 | 499 | 501 | 495 | 499 | 1,071,000 | 998 |
| 2005-07-04 | 499 | 503 | 497 | 502 | 946,000 | 1,004 |
| 2005-07-01 | 494 | 500 | 491 | 498 | 1,939,000 | 996 |
| 2005-06-30 | 505 | 505 | 500 | 500 | 1,747,000 | 1,000 |
| 2005-06-29 | 515 | 515 | 503 | 505 | 1,291,000 | 1,010 |
| 2005-06-28 | 498 | 511 | 497 | 508 | 1,806,000 | 1,016 |
| 2005-06-27 | 499 | 500 | 495 | 498 | 897,000 | 996 |
| 2005-06-24 | 492 | 504 | 492 | 503 | 1,808,000 | 1,006 |
| 2005-06-23 | 517 | 517 | 504 | 507 | 1,792,000 | 1,014 |
| 2005-06-22 | 503 | 517 | 501 | 517 | 2,469,000 | 1,034 |
| 2005-06-21 | 510 | 511 | 502 | 507 | 1,929,000 | 1,014 |
| 2005-06-20 | 516 | 516 | 510 | 514 | 2,235,000 | 1,028 |
| 2005-06-17 | 500 | 510 | 499 | 508 | 3,027,000 | 1,016 |
| 2005-06-16 | 490 | 503 | 490 | 497 | 3,889,000 | 994 |
| 2005-06-15 | 483 | 488 | 480 | 484 | 1,974,000 | 968 |
| 2005-06-14 | 479 | 483 | 478 | 482 | 2,481,000 | 964 |
| 2005-06-13 | 474 | 483 | 473 | 477 | 3,687,000 | 954 |
| 2005-06-10 | 463 | 476 | 461 | 472 | 2,615,000 | 944 |
| 2005-06-09 | 460 | 464 | 456 | 458 | 1,988,000 | 916 |
| 2005-06-08 | 473 | 473 | 462 | 465 | 2,593,000 | 930 |
| 2005-06-07 | 477 | 479 | 471 | 473 | 2,955,000 | 946 |
| 2005-06-06 | 470 | 482 | 469 | 473 | 3,260,000 | 946 |
| 2005-06-03 | 469 | 475 | 466 | 470 | 4,456,000 | 940 |
| 2005-06-02 | 468 | 471 | 462 | 464 | 4,134,000 | 928 |
| 2005-06-01 | 443 | 467 | 441 | 467 | 7,490,000 | 934 |
| 2005-05-31 | 435 | 444 | 433 | 444 | 8,575,000 | 888 |
| 2005-05-30 | 428 | 434 | 428 | 434 | 2,057,000 | 868 |
| 2005-05-27 | 418 | 427 | 416 | 425 | 2,495,000 | 850 |
| 2005-05-26 | 416 | 416 | 410 | 415 | 2,693,000 | 830 |
| 2005-05-25 | 434 | 434 | 415 | 417 | 3,930,000 | 834 |
| 2005-05-24 | 435 | 435 | 426 | 433 | 2,289,000 | 866 |
| 2005-05-23 | 432 | 438 | 430 | 435 | 1,803,000 | 870 |
| 2005-05-20 | 434 | 434 | 427 | 429 | 1,297,000 | 858 |
| 2005-05-19 | 420 | 433 | 420 | 431 | 1,989,000 | 862 |
| 2005-05-18 | 412 | 417 | 411 | 414 | 2,910,000 | 828 |
| 2005-05-17 | 415 | 425 | 413 | 414 | 2,716,000 | 828 |
| 2005-05-16 | 419 | 422 | 410 | 411 | 1,831,000 | 822 |
| 2005-05-13 | 430 | 430 | 423 | 424 | 2,144,000 | 848 |
| 2005-05-12 | 431 | 433 | 428 | 430 | 877,000 | 860 |
| 2005-05-11 | 425 | 432 | 422 | 431 | 1,411,000 | 862 |
| 2005-05-10 | 433 | 435 | 426 | 427 | 1,924,000 | 854 |
| 2005-05-09 | 435 | 437 | 430 | 437 | 3,297,000 | 874 |
| 2005-05-06 | 428 | 436 | 423 | 431 | 3,981,000 | 862 |
| 2005-05-02 | 414 | 418 | 410 | 418 | 1,481,000 | 836 |
| 2005-04-28 | 412 | 417 | 409 | 413 | 3,000,000 | 826 |
| 2005-04-27 | 412 | 412 | 405 | 410 | 1,982,000 | 820 |
| 2005-04-26 | 410 | 410 | 404 | 410 | 1,932,000 | 820 |
| 2005-04-25 | 400 | 409 | 399 | 408 | 2,698,000 | 816 |
| 2005-04-22 | 395 | 400 | 394 | 400 | 2,080,000 | 800 |
| 2005-04-21 | 385 | 391 | 380 | 390 | 1,948,000 | 780 |
| 2005-04-20 | 399 | 402 | 394 | 395 | 2,541,000 | 790 |
| 2005-04-19 | 383 | 395 | 380 | 394 | 3,505,000 | 788 |
| 2005-04-18 | 371 | 377 | 367 | 374 | 2,578,000 | 748 |
| 2005-04-15 | 388 | 388 | 381 | 386 | 2,941,000 | 772 |
| 2005-04-14 | 396 | 398 | 390 | 395 | 1,759,000 | 790 |
| 2005-04-13 | 402 | 404 | 401 | 403 | 1,412,000 | 806 |
| 2005-04-12 | 400 | 401 | 397 | 400 | 2,178,000 | 800 |
| 2005-04-11 | 407 | 409 | 395 | 396 | 2,727,000 | 792 |
| 2005-04-08 | 407 | 412 | 405 | 412 | 3,068,000 | 824 |
| 2005-04-07 | 414 | 414 | 406 | 409 | 2,018,000 | 818 |
| 2005-04-06 | 417 | 418 | 414 | 414 | 1,173,000 | 828 |
| 2005-04-05 | 421 | 425 | 415 | 416 | 1,955,000 | 832 |
| 2005-04-04 | 417 | 423 | 416 | 420 | 2,159,000 | 840 |
| 2005-04-01 | 410 | 417 | 408 | 416 | 3,070,000 | 832 |
| 2005-03-31 | 405 | 411 | 403 | 410 | 4,157,000 | 820 |
| 2005-03-30 | 415 | 416 | 398 | 401 | 5,753,000 | 802 |
| 2005-03-29 | 432 | 432 | 416 | 422 | 2,092,000 | 844 |
| 2005-03-28 | 432 | 435 | 431 | 433 | 784,000 | 866 |
| 2005-03-25 | 430 | 434 | 430 | 434 | 1,423,000 | 868 |
| 2005-03-24 | 435 | 438 | 430 | 431 | 1,291,000 | 862 |
| 2005-03-23 | 440 | 441 | 433 | 436 | 1,845,000 | 872 |
| 2005-03-22 | 441 | 443 | 437 | 440 | 2,041,000 | 880 |
| 2005-03-18 | 439 | 444 | 437 | 440 | 4,250,000 | 880 |
| 2005-03-17 | 433 | 437 | 425 | 437 | 4,781,000 | 874 |
| 2005-03-16 | 428 | 433 | 424 | 433 | 4,495,000 | 866 |
| 2005-03-15 | 421 | 426 | 420 | 424 | 4,414,000 | 848 |
| 2005-03-14 | 417 | 419 | 415 | 417 | 1,378,000 | 834 |
| 2005-03-11 | 407 | 417 | 407 | 415 | 4,649,000 | 830 |
| 2005-03-10 | 411 | 414 | 404 | 405 | 3,617,000 | 810 |
| 2005-03-09 | 408 | 419 | 408 | 415 | 1,443,000 | 830 |
| 2005-03-08 | 416 | 417 | 410 | 411 | 2,541,000 | 822 |
| 2005-03-07 | 423 | 428 | 418 | 419 | 3,085,000 | 838 |
| 2005-03-04 | 413 | 420 | 410 | 418 | 3,961,000 | 836 |
| 2005-03-03 | 405 | 416 | 403 | 413 | 4,408,000 | 826 |
| 2005-03-02 | 410 | 411 | 403 | 404 | 3,011,000 | 808 |
| 2005-03-01 | 404 | 409 | 403 | 405 | 4,542,000 | 810 |
| 2005-02-28 | 393 | 404 | 389 | 399 | 6,851,000 | 798 |
| 2005-02-25 | 375 | 384 | 373 | 383 | 3,887,000 | 766 |
| 2005-02-24 | 365 | 383 | 361 | 378 | 7,034,000 | 756 |
| 2005-02-23 | 351 | 353 | 349 | 351 | 2,794,000 | 702 |
| 2005-02-22 | 366 | 367 | 360 | 360 | 1,271,000 | 720 |
| 2005-02-21 | 366 | 370 | 365 | 366 | 1,694,000 | 732 |
| 2005-02-18 | 360 | 367 | 357 | 364 | 3,514,000 | 728 |
| 2005-02-17 | 366 | 369 | 364 | 365 | 3,166,000 | 730 |
| 2005-02-16 | 378 | 379 | 369 | 371 | 2,794,000 | 742 |
| 2005-02-15 | 383 | 385 | 378 | 379 | 1,723,000 | 758 |
| 2005-02-14 | 382 | 388 | 381 | 385 | 3,442,000 | 770 |
| 2005-02-10 | 372 | 378 | 366 | 377 | 3,188,000 | 754 |
| 2005-02-09 | 371 | 375 | 370 | 374 | 2,132,000 | 748 |
| 2005-02-08 | 370 | 376 | 369 | 370 | 1,909,000 | 740 |
| 2005-02-07 | 370 | 372 | 365 | 370 | 2,285,000 | 740 |
| 2005-02-04 | 372 | 372 | 365 | 370 | 2,051,000 | 740 |
| 2005-02-03 | 375 | 377 | 370 | 373 | 4,266,000 | 746 |
| 2005-02-02 | 362 | 373 | 361 | 372 | 5,783,000 | 744 |
| 2005-02-01 | 359 | 362 | 356 | 362 | 2,216,000 | 724 |
| 2005-01-31 | 358 | 359 | 353 | 359 | 1,593,000 | 718 |
| 2005-01-28 | 358 | 358 | 353 | 356 | 1,999,000 | 712 |
| 2005-01-27 | 357 | 359 | 351 | 358 | 4,741,000 | 716 |
| 2005-01-26 | 353 | 356 | 349 | 352 | 4,089,000 | 704 |
| 2005-01-25 | 340 | 355 | 338 | 353 | 7,268,000 | 706 |
| 2005-01-24 | 337 | 341 | 335 | 338 | 1,595,000 | 676 |
| 2005-01-21 | 332 | 340 | 331 | 339 | 2,447,000 | 678 |
| 2005-01-20 | 342 | 343 | 336 | 336 | 1,809,000 | 672 |
| 2005-01-19 | 346 | 352 | 342 | 343 | 4,831,000 | 686 |
| 2005-01-18 | 341 | 345 | 335 | 344 | 3,431,000 | 688 |
| 2005-01-17 | 331 | 342 | 329 | 342 | 5,418,000 | 684 |
| 2005-01-14 | 328 | 334 | 325 | 331 | 4,931,000 | 662 |
| 2005-01-13 | 310 | 337 | 309 | 332 | 18,510,000 | 664 |
| 2005-01-12 | 310 | 311 | 306 | 307 | 1,334,000 | 614 |
| 2005-01-11 | 313 | 314 | 310 | 313 | 2,328,000 | 626 |
| 2005-01-07 | 310 | 312 | 304 | 312 | 3,036,000 | 624 |
| 2005-01-06 | 298 | 311 | 298 | 308 | 6,621,000 | 616 |
| 2005-01-05 | 296 | 297 | 294 | 296 | 3,095,000 | 592 |
| 2005-01-04 | 295 | 299 | 293 | 297 | 2,096,000 | 594 |
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