5471 大同特殊鋼(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 835 | 839 | 822 | 839 | 1,407,000 | 1,678 |
| 2007-12-27 | 837 | 857 | 832 | 854 | 2,147,000 | 1,708 |
| 2007-12-26 | 847 | 862 | 831 | 857 | 1,856,000 | 1,714 |
| 2007-12-25 | 831 | 853 | 831 | 846 | 2,010,000 | 1,692 |
| 2007-12-21 | 797 | 824 | 796 | 821 | 2,603,000 | 1,642 |
| 2007-12-20 | 804 | 808 | 785 | 793 | 3,658,000 | 1,586 |
| 2007-12-19 | 795 | 818 | 795 | 803 | 2,930,000 | 1,606 |
| 2007-12-18 | 780 | 797 | 769 | 785 | 3,215,000 | 1,570 |
| 2007-12-17 | 808 | 817 | 783 | 784 | 3,244,000 | 1,568 |
| 2007-12-14 | 842 | 849 | 812 | 819 | 3,085,000 | 1,638 |
| 2007-12-13 | 863 | 868 | 842 | 846 | 2,307,000 | 1,692 |
| 2007-12-12 | 847 | 869 | 842 | 869 | 2,110,000 | 1,738 |
| 2007-12-11 | 863 | 868 | 852 | 863 | 3,161,000 | 1,726 |
| 2007-12-10 | 865 | 869 | 850 | 853 | 3,049,000 | 1,706 |
| 2007-12-07 | 849 | 875 | 849 | 866 | 3,841,000 | 1,732 |
| 2007-12-06 | 837 | 849 | 830 | 843 | 2,328,000 | 1,686 |
| 2007-12-05 | 807 | 829 | 802 | 827 | 2,500,000 | 1,654 |
| 2007-12-04 | 834 | 843 | 825 | 827 | 2,622,000 | 1,654 |
| 2007-12-03 | 835 | 846 | 831 | 843 | 4,645,000 | 1,686 |
| 2007-11-30 | 787 | 827 | 786 | 815 | 4,789,000 | 1,630 |
| 2007-11-29 | 741 | 795 | 741 | 794 | 4,298,000 | 1,588 |
| 2007-11-28 | 772 | 779 | 738 | 751 | 4,484,000 | 1,502 |
| 2007-11-27 | 757 | 775 | 735 | 771 | 3,314,000 | 1,542 |
| 2007-11-26 | 730 | 766 | 719 | 754 | 3,555,000 | 1,508 |
| 2007-11-22 | 718 | 738 | 704 | 730 | 3,039,000 | 1,460 |
| 2007-11-21 | 741 | 741 | 710 | 717 | 3,147,000 | 1,434 |
| 2007-11-20 | 715 | 757 | 701 | 752 | 4,384,000 | 1,504 |
| 2007-11-19 | 776 | 783 | 737 | 745 | 3,176,000 | 1,490 |
| 2007-11-16 | 784 | 787 | 763 | 778 | 3,247,000 | 1,556 |
| 2007-11-15 | 807 | 816 | 793 | 803 | 3,934,000 | 1,606 |
| 2007-11-14 | 755 | 780 | 752 | 777 | 2,615,000 | 1,554 |
| 2007-11-13 | 724 | 745 | 712 | 738 | 4,234,000 | 1,476 |
| 2007-11-12 | 743 | 744 | 716 | 734 | 4,377,000 | 1,468 |
| 2007-11-09 | 770 | 800 | 770 | 773 | 4,445,000 | 1,546 |
| 2007-11-08 | 752 | 763 | 747 | 761 | 2,999,000 | 1,522 |
| 2007-11-07 | 802 | 809 | 766 | 769 | 3,231,000 | 1,538 |
| 2007-11-06 | 777 | 810 | 776 | 798 | 4,846,000 | 1,596 |
| 2007-11-05 | 792 | 800 | 770 | 776 | 3,313,000 | 1,552 |
| 2007-11-02 | 762 | 791 | 755 | 790 | 3,962,000 | 1,580 |
| 2007-11-01 | 787 | 797 | 779 | 784 | 2,862,000 | 1,568 |
| 2007-10-31 | 792 | 793 | 768 | 779 | 3,884,000 | 1,558 |
| 2007-10-30 | 801 | 809 | 776 | 792 | 3,180,000 | 1,584 |
| 2007-10-29 | 817 | 820 | 796 | 800 | 3,501,000 | 1,600 |
| 2007-10-26 | 772 | 816 | 763 | 807 | 6,890,000 | 1,614 |
| 2007-10-25 | 806 | 808 | 773 | 791 | 6,180,000 | 1,582 |
| 2007-10-24 | 784 | 808 | 782 | 786 | 7,194,000 | 1,572 |
| 2007-10-23 | 743 | 788 | 737 | 778 | 8,888,000 | 1,556 |
| 2007-10-22 | 730 | 742 | 719 | 733 | 6,253,000 | 1,466 |
| 2007-10-19 | 790 | 790 | 758 | 762 | 7,042,000 | 1,524 |
| 2007-10-18 | 790 | 796 | 765 | 795 | 6,899,000 | 1,590 |
| 2007-10-17 | 831 | 832 | 774 | 789 | 13,945,000 | 1,578 |
| 2007-10-16 | 870 | 870 | 842 | 848 | 6,029,000 | 1,696 |
| 2007-10-15 | 901 | 904 | 873 | 882 | 5,986,000 | 1,764 |
| 2007-10-12 | 912 | 918 | 894 | 902 | 4,161,000 | 1,804 |
| 2007-10-11 | 919 | 932 | 904 | 922 | 3,607,000 | 1,844 |
| 2007-10-10 | 937 | 941 | 917 | 920 | 3,109,000 | 1,840 |
| 2007-10-09 | 957 | 960 | 927 | 930 | 2,645,000 | 1,860 |
| 2007-10-05 | 941 | 960 | 933 | 944 | 2,845,000 | 1,888 |
| 2007-10-04 | 946 | 959 | 938 | 941 | 2,593,000 | 1,882 |
| 2007-10-03 | 969 | 973 | 947 | 954 | 4,684,000 | 1,908 |
| 2007-10-02 | 984 | 987 | 970 | 971 | 2,976,000 | 1,942 |
| 2007-10-01 | 969 | 988 | 952 | 972 | 3,510,000 | 1,944 |
| 2007-09-28 | 975 | 984 | 967 | 979 | 2,885,000 | 1,958 |
| 2007-09-27 | 956 | 980 | 950 | 973 | 3,867,000 | 1,946 |
| 2007-09-26 | 954 | 957 | 928 | 953 | 2,365,000 | 1,906 |
| 2007-09-25 | 950 | 956 | 937 | 949 | 3,032,000 | 1,898 |
| 2007-09-21 | 929 | 938 | 924 | 937 | 1,919,000 | 1,874 |
| 2007-09-20 | 942 | 953 | 922 | 935 | 3,738,000 | 1,870 |
| 2007-09-19 | 920 | 938 | 910 | 935 | 2,471,000 | 1,870 |
| 2007-09-18 | 904 | 904 | 881 | 893 | 2,257,000 | 1,786 |
| 2007-09-14 | 900 | 910 | 898 | 907 | 1,916,000 | 1,814 |
| 2007-09-13 | 909 | 909 | 887 | 897 | 2,417,000 | 1,794 |
| 2007-09-12 | 914 | 927 | 897 | 902 | 2,703,000 | 1,804 |
| 2007-09-11 | 895 | 904 | 868 | 891 | 2,816,000 | 1,782 |
| 2007-09-10 | 873 | 898 | 868 | 898 | 3,379,000 | 1,796 |
| 2007-09-07 | 928 | 933 | 902 | 913 | 3,001,000 | 1,826 |
| 2007-09-06 | 906 | 944 | 906 | 938 | 3,828,000 | 1,876 |
| 2007-09-05 | 965 | 974 | 921 | 926 | 5,410,000 | 1,852 |
| 2007-09-04 | 972 | 979 | 952 | 956 | 3,835,000 | 1,912 |
| 2007-09-03 | 980 | 1,000 | 969 | 979 | 6,207,000 | 1,958 |
| 2007-08-31 | 948 | 972 | 939 | 970 | 6,552,000 | 1,940 |
| 2007-08-30 | 932 | 952 | 928 | 938 | 9,039,000 | 1,876 |
| 2007-08-29 | 895 | 915 | 883 | 912 | 4,859,000 | 1,824 |
| 2007-08-28 | 905 | 923 | 900 | 920 | 4,622,000 | 1,840 |
| 2007-08-27 | 913 | 918 | 900 | 908 | 4,524,000 | 1,816 |
| 2007-08-24 | 878 | 893 | 869 | 885 | 2,550,000 | 1,770 |
| 2007-08-23 | 874 | 886 | 865 | 883 | 3,218,000 | 1,766 |
| 2007-08-22 | 875 | 877 | 839 | 844 | 5,035,000 | 1,688 |
| 2007-08-21 | 800 | 845 | 795 | 838 | 3,639,000 | 1,676 |
| 2007-08-20 | 801 | 824 | 794 | 801 | 4,461,000 | 1,602 |
| 2007-08-17 | 820 | 823 | 745 | 763 | 5,166,000 | 1,526 |
| 2007-08-16 | 852 | 853 | 793 | 835 | 4,970,000 | 1,670 |
| 2007-08-15 | 875 | 882 | 861 | 862 | 4,366,000 | 1,724 |
| 2007-08-14 | 869 | 879 | 860 | 874 | 3,598,000 | 1,748 |
| 2007-08-13 | 908 | 908 | 865 | 868 | 5,001,000 | 1,736 |
| 2007-08-10 | 864 | 902 | 863 | 899 | 6,824,000 | 1,798 |
| 2007-08-09 | 868 | 910 | 860 | 894 | 10,209,000 | 1,788 |
| 2007-08-08 | 868 | 890 | 868 | 872 | 12,641,000 | 1,744 |
| 2007-08-07 | 854 | 865 | 845 | 858 | 4,649,000 | 1,716 |
| 2007-08-06 | 842 | 853 | 832 | 851 | 2,705,000 | 1,702 |
| 2007-08-03 | 852 | 856 | 831 | 852 | 2,994,000 | 1,704 |
| 2007-08-02 | 835 | 851 | 821 | 845 | 4,186,000 | 1,690 |
| 2007-08-01 | 867 | 882 | 830 | 830 | 6,186,000 | 1,660 |
| 2007-07-31 | 874 | 885 | 857 | 867 | 6,549,000 | 1,734 |
| 2007-07-30 | 839 | 873 | 838 | 873 | 11,653,000 | 1,746 |
| 2007-07-27 | 801 | 843 | 799 | 832 | 8,742,000 | 1,664 |
| 2007-07-26 | 840 | 840 | 820 | 820 | 5,395,000 | 1,640 |
| 2007-07-25 | 831 | 850 | 824 | 850 | 4,609,000 | 1,700 |
| 2007-07-24 | 854 | 854 | 831 | 842 | 2,772,000 | 1,684 |
| 2007-07-23 | 845 | 854 | 838 | 851 | 3,850,000 | 1,702 |
| 2007-07-20 | 853 | 856 | 842 | 851 | 5,503,000 | 1,702 |
| 2007-07-19 | 837 | 846 | 827 | 844 | 3,240,000 | 1,688 |
| 2007-07-18 | 845 | 845 | 827 | 829 | 4,205,000 | 1,658 |
| 2007-07-17 | 845 | 856 | 836 | 850 | 4,239,000 | 1,700 |
| 2007-07-13 | 823 | 843 | 819 | 843 | 4,981,000 | 1,686 |
| 2007-07-12 | 828 | 828 | 807 | 812 | 3,957,000 | 1,624 |
| 2007-07-11 | 832 | 832 | 820 | 826 | 3,934,000 | 1,652 |
| 2007-07-10 | 840 | 847 | 836 | 838 | 2,922,000 | 1,676 |
| 2007-07-09 | 852 | 852 | 835 | 838 | 4,057,000 | 1,676 |
| 2007-07-06 | 858 | 859 | 840 | 844 | 3,226,000 | 1,688 |
| 2007-07-05 | 843 | 862 | 840 | 855 | 6,084,000 | 1,710 |
| 2007-07-04 | 833 | 838 | 830 | 835 | 2,005,000 | 1,670 |
| 2007-07-03 | 841 | 852 | 824 | 830 | 3,578,000 | 1,660 |
| 2007-07-02 | 838 | 841 | 829 | 838 | 2,941,000 | 1,676 |
| 2007-06-29 | 833 | 845 | 824 | 841 | 2,907,000 | 1,682 |
| 2007-06-28 | 835 | 835 | 816 | 824 | 1,947,000 | 1,648 |
| 2007-06-27 | 841 | 841 | 821 | 827 | 2,485,000 | 1,654 |
| 2007-06-26 | 847 | 847 | 825 | 844 | 2,855,000 | 1,688 |
| 2007-06-25 | 851 | 857 | 840 | 840 | 2,611,000 | 1,680 |
| 2007-06-22 | 860 | 865 | 852 | 861 | 2,328,000 | 1,722 |
| 2007-06-21 | 840 | 871 | 836 | 864 | 4,258,000 | 1,728 |
| 2007-06-20 | 865 | 865 | 841 | 847 | 3,873,000 | 1,694 |
| 2007-06-19 | 855 | 888 | 850 | 861 | 8,645,000 | 1,722 |
| 2007-06-18 | 876 | 876 | 853 | 863 | 5,257,000 | 1,726 |
| 2007-06-15 | 879 | 885 | 862 | 875 | 6,382,000 | 1,750 |
| 2007-06-14 | 873 | 893 | 860 | 883 | 23,434,000 | 1,766 |
| 2007-06-13 | 805 | 875 | 796 | 863 | 36,272,000 | 1,726 |
| 2007-06-12 | 787 | 788 | 766 | 775 | 2,381,000 | 1,550 |
| 2007-06-11 | 800 | 801 | 786 | 786 | 3,299,000 | 1,572 |
| 2007-06-08 | 789 | 793 | 778 | 782 | 2,938,000 | 1,564 |
| 2007-06-07 | 781 | 806 | 780 | 802 | 4,452,000 | 1,604 |
| 2007-06-06 | 783 | 799 | 773 | 791 | 3,326,000 | 1,582 |
| 2007-06-05 | 789 | 789 | 768 | 779 | 2,598,000 | 1,558 |
| 2007-06-04 | 789 | 801 | 782 | 785 | 4,838,000 | 1,570 |
| 2007-06-01 | 757 | 778 | 750 | 769 | 3,337,000 | 1,538 |
| 2007-05-31 | 756 | 762 | 753 | 755 | 1,853,000 | 1,510 |
| 2007-05-30 | 748 | 761 | 746 | 750 | 2,969,000 | 1,500 |
| 2007-05-29 | 741 | 744 | 734 | 741 | 1,872,000 | 1,482 |
| 2007-05-28 | 735 | 749 | 734 | 745 | 1,438,000 | 1,490 |
| 2007-05-25 | 738 | 738 | 724 | 730 | 2,342,000 | 1,460 |
| 2007-05-24 | 749 | 757 | 741 | 744 | 1,801,000 | 1,488 |
| 2007-05-23 | 772 | 774 | 747 | 752 | 2,202,000 | 1,504 |
| 2007-05-22 | 760 | 765 | 746 | 763 | 2,083,000 | 1,526 |
| 2007-05-21 | 734 | 759 | 734 | 757 | 2,568,000 | 1,514 |
| 2007-05-18 | 750 | 750 | 730 | 734 | 2,821,000 | 1,468 |
| 2007-05-17 | 752 | 756 | 744 | 748 | 1,982,000 | 1,496 |
| 2007-05-16 | 745 | 760 | 733 | 752 | 3,183,000 | 1,504 |
| 2007-05-15 | 760 | 769 | 745 | 749 | 4,423,000 | 1,498 |
| 2007-05-14 | 801 | 805 | 771 | 777 | 5,866,000 | 1,554 |
| 2007-05-11 | 780 | 798 | 776 | 793 | 5,975,000 | 1,586 |
| 2007-05-10 | 822 | 823 | 794 | 800 | 7,519,000 | 1,600 |
| 2007-05-09 | 811 | 815 | 795 | 812 | 15,341,000 | 1,624 |
| 2007-05-08 | 736 | 766 | 734 | 753 | 8,425,000 | 1,506 |
| 2007-05-07 | 726 | 730 | 721 | 724 | 4,872,000 | 1,448 |
| 2007-05-02 | 706 | 717 | 698 | 716 | 3,669,000 | 1,432 |
| 2007-05-01 | 688 | 705 | 688 | 699 | 3,482,000 | 1,398 |
| 2007-04-27 | 694 | 706 | 686 | 696 | 6,426,000 | 1,392 |
| 2007-04-26 | 650 | 711 | 643 | 704 | 10,925,000 | 1,408 |
| 2007-04-25 | 651 | 652 | 633 | 640 | 5,482,000 | 1,280 |
| 2007-04-24 | 661 | 667 | 649 | 656 | 3,471,000 | 1,312 |
| 2007-04-23 | 671 | 678 | 661 | 664 | 3,801,000 | 1,328 |
| 2007-04-20 | 685 | 686 | 667 | 670 | 2,584,000 | 1,340 |
| 2007-04-19 | 696 | 701 | 676 | 682 | 3,586,000 | 1,364 |
| 2007-04-18 | 695 | 704 | 690 | 700 | 2,430,000 | 1,400 |
| 2007-04-17 | 706 | 710 | 696 | 697 | 2,198,000 | 1,394 |
| 2007-04-16 | 713 | 713 | 700 | 704 | 2,311,000 | 1,408 |
| 2007-04-13 | 732 | 732 | 702 | 703 | 3,011,000 | 1,406 |
| 2007-04-12 | 723 | 735 | 720 | 723 | 2,110,000 | 1,446 |
| 2007-04-11 | 730 | 736 | 718 | 722 | 3,122,000 | 1,444 |
| 2007-04-10 | 707 | 733 | 705 | 726 | 5,013,000 | 1,452 |
| 2007-04-09 | 712 | 713 | 696 | 708 | 3,834,000 | 1,416 |
| 2007-04-06 | 713 | 721 | 706 | 708 | 2,866,000 | 1,416 |
| 2007-04-05 | 723 | 725 | 707 | 708 | 4,318,000 | 1,416 |
| 2007-04-04 | 732 | 735 | 718 | 727 | 4,481,000 | 1,454 |
| 2007-04-03 | 721 | 730 | 706 | 727 | 4,830,000 | 1,454 |
| 2007-04-02 | 755 | 758 | 716 | 717 | 5,579,000 | 1,434 |
| 2007-03-30 | 758 | 769 | 744 | 765 | 7,061,000 | 1,530 |
| 2007-03-29 | 751 | 766 | 747 | 760 | 8,123,000 | 1,520 |
| 2007-03-28 | 791 | 794 | 767 | 771 | 3,847,000 | 1,542 |
| 2007-03-27 | 794 | 812 | 791 | 794 | 2,958,000 | 1,588 |
| 2007-03-26 | 803 | 803 | 791 | 798 | 1,545,000 | 1,596 |
| 2007-03-23 | 804 | 811 | 789 | 793 | 2,540,000 | 1,586 |
| 2007-03-22 | 795 | 814 | 794 | 803 | 2,141,000 | 1,606 |
| 2007-03-20 | 785 | 793 | 776 | 785 | 2,850,000 | 1,570 |
| 2007-03-19 | 779 | 790 | 771 | 782 | 4,542,000 | 1,564 |
| 2007-03-16 | 795 | 802 | 780 | 789 | 3,945,000 | 1,578 |
| 2007-03-15 | 808 | 822 | 802 | 809 | 2,868,000 | 1,618 |
| 2007-03-14 | 814 | 817 | 796 | 798 | 3,382,000 | 1,596 |
| 2007-03-13 | 845 | 854 | 829 | 834 | 3,807,000 | 1,668 |
| 2007-03-12 | 841 | 847 | 825 | 847 | 2,678,000 | 1,694 |
| 2007-03-09 | 837 | 852 | 830 | 832 | 4,134,000 | 1,664 |
| 2007-03-08 | 824 | 837 | 811 | 837 | 4,991,000 | 1,674 |
| 2007-03-07 | 862 | 864 | 811 | 820 | 4,539,000 | 1,640 |
| 2007-03-06 | 790 | 834 | 790 | 832 | 4,484,000 | 1,664 |
| 2007-03-05 | 831 | 839 | 781 | 787 | 4,383,000 | 1,574 |
| 2007-03-02 | 840 | 864 | 820 | 851 | 3,825,000 | 1,702 |
| 2007-03-01 | 860 | 877 | 817 | 841 | 5,534,000 | 1,682 |
| 2007-02-28 | 810 | 859 | 804 | 848 | 6,185,000 | 1,696 |
| 2007-02-27 | 925 | 929 | 878 | 890 | 4,625,000 | 1,780 |
| 2007-02-26 | 927 | 938 | 905 | 921 | 6,766,000 | 1,842 |
| 2007-02-23 | 879 | 907 | 874 | 905 | 7,397,000 | 1,810 |
| 2007-02-22 | 871 | 877 | 856 | 869 | 7,476,000 | 1,738 |
| 2007-02-21 | 840 | 863 | 832 | 852 | 6,918,000 | 1,704 |
| 2007-02-20 | 821 | 834 | 811 | 832 | 5,114,000 | 1,664 |
| 2007-02-19 | 806 | 822 | 806 | 817 | 2,769,000 | 1,634 |
| 2007-02-16 | 792 | 815 | 787 | 806 | 6,134,000 | 1,612 |
| 2007-02-15 | 796 | 796 | 777 | 790 | 3,165,000 | 1,580 |
| 2007-02-14 | 788 | 799 | 787 | 791 | 4,976,000 | 1,582 |
| 2007-02-13 | 763 | 787 | 763 | 783 | 5,374,000 | 1,566 |
| 2007-02-09 | 762 | 778 | 761 | 772 | 3,015,000 | 1,544 |
| 2007-02-08 | 770 | 771 | 757 | 768 | 4,086,000 | 1,536 |
| 2007-02-07 | 762 | 773 | 758 | 767 | 5,207,000 | 1,534 |
| 2007-02-06 | 734 | 754 | 734 | 753 | 3,255,000 | 1,506 |
| 2007-02-05 | 749 | 756 | 733 | 734 | 3,045,000 | 1,468 |
| 2007-02-02 | 746 | 751 | 742 | 744 | 2,500,000 | 1,488 |
| 2007-02-01 | 751 | 751 | 731 | 742 | 5,047,000 | 1,484 |
| 2007-01-31 | 757 | 763 | 742 | 750 | 5,411,000 | 1,500 |
| 2007-01-30 | 768 | 780 | 752 | 755 | 7,775,000 | 1,510 |
| 2007-01-29 | 763 | 780 | 751 | 752 | 8,308,000 | 1,504 |
| 2007-01-26 | 760 | 764 | 752 | 762 | 3,715,000 | 1,524 |
| 2007-01-25 | 780 | 781 | 760 | 761 | 3,814,000 | 1,522 |
| 2007-01-24 | 775 | 783 | 769 | 770 | 4,251,000 | 1,540 |
| 2007-01-23 | 773 | 773 | 760 | 767 | 6,368,000 | 1,534 |
| 2007-01-22 | 777 | 777 | 766 | 772 | 4,578,000 | 1,544 |
| 2007-01-19 | 782 | 782 | 774 | 777 | 1,901,000 | 1,554 |
| 2007-01-18 | 780 | 792 | 778 | 782 | 2,344,000 | 1,564 |
| 2007-01-17 | 766 | 780 | 764 | 776 | 4,429,000 | 1,552 |
| 2007-01-16 | 771 | 777 | 749 | 763 | 8,027,000 | 1,526 |
| 2007-01-15 | 783 | 783 | 768 | 779 | 3,374,000 | 1,558 |
| 2007-01-12 | 796 | 796 | 772 | 780 | 5,929,000 | 1,560 |
| 2007-01-11 | 787 | 798 | 779 | 787 | 3,497,000 | 1,574 |
| 2007-01-10 | 789 | 789 | 777 | 781 | 3,827,000 | 1,562 |
| 2007-01-09 | 773 | 795 | 766 | 788 | 3,129,000 | 1,576 |
| 2007-01-05 | 783 | 784 | 773 | 778 | 4,654,000 | 1,556 |
| 2007-01-04 | 790 | 790 | 783 | 785 | 1,316,000 | 1,570 |
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