5471 大同特殊鋼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 270 | 270 | 265 | 267 | 797,000 | 534 |
| 2008-12-29 | 269 | 271 | 266 | 269 | 719,000 | 538 |
| 2008-12-26 | 270 | 271 | 263 | 269 | 976,000 | 538 |
| 2008-12-25 | 274 | 275 | 265 | 269 | 517,000 | 538 |
| 2008-12-24 | 272 | 274 | 265 | 268 | 957,000 | 536 |
| 2008-12-22 | 275 | 277 | 270 | 277 | 840,000 | 554 |
| 2008-12-19 | 268 | 276 | 268 | 270 | 1,364,000 | 540 |
| 2008-12-18 | 264 | 278 | 262 | 268 | 2,798,000 | 536 |
| 2008-12-17 | 287 | 290 | 264 | 269 | 2,328,000 | 538 |
| 2008-12-16 | 291 | 295 | 280 | 281 | 2,240,000 | 562 |
| 2008-12-15 | 286 | 301 | 286 | 298 | 1,304,000 | 596 |
| 2008-12-12 | 291 | 301 | 274 | 281 | 2,594,000 | 562 |
| 2008-12-11 | 299 | 304 | 292 | 302 | 1,601,000 | 604 |
| 2008-12-10 | 281 | 295 | 279 | 290 | 2,121,000 | 580 |
| 2008-12-09 | 273 | 282 | 270 | 277 | 1,412,000 | 554 |
| 2008-12-08 | 250 | 270 | 250 | 268 | 1,366,000 | 536 |
| 2008-12-05 | 253 | 254 | 244 | 247 | 2,435,000 | 494 |
| 2008-12-04 | 264 | 271 | 257 | 258 | 1,658,000 | 516 |
| 2008-12-03 | 264 | 270 | 260 | 266 | 1,835,000 | 532 |
| 2008-12-02 | 271 | 278 | 261 | 261 | 2,936,000 | 522 |
| 2008-12-01 | 292 | 299 | 287 | 296 | 1,682,000 | 592 |
| 2008-11-28 | 279 | 294 | 273 | 294 | 3,156,000 | 588 |
| 2008-11-27 | 268 | 278 | 265 | 269 | 1,364,000 | 538 |
| 2008-11-26 | 268 | 280 | 263 | 265 | 2,757,000 | 530 |
| 2008-11-25 | 277 | 280 | 252 | 263 | 2,125,000 | 526 |
| 2008-11-21 | 230 | 255 | 218 | 253 | 2,002,000 | 506 |
| 2008-11-20 | 248 | 248 | 235 | 238 | 2,344,000 | 476 |
| 2008-11-19 | 270 | 274 | 255 | 258 | 2,131,000 | 516 |
| 2008-11-18 | 258 | 271 | 255 | 270 | 2,000,000 | 540 |
| 2008-11-17 | 262 | 274 | 252 | 263 | 2,192,000 | 526 |
| 2008-11-14 | 281 | 284 | 261 | 265 | 2,213,000 | 530 |
| 2008-11-13 | 269 | 271 | 256 | 261 | 3,103,000 | 522 |
| 2008-11-12 | 288 | 292 | 278 | 280 | 3,683,000 | 560 |
| 2008-11-11 | 315 | 315 | 297 | 298 | 3,086,000 | 596 |
| 2008-11-10 | 311 | 324 | 311 | 321 | 2,512,000 | 642 |
| 2008-11-07 | 308 | 314 | 289 | 301 | 4,256,000 | 602 |
| 2008-11-06 | 329 | 338 | 324 | 338 | 2,169,000 | 676 |
| 2008-11-05 | 344 | 356 | 342 | 354 | 4,057,000 | 708 |
| 2008-11-04 | 325 | 335 | 320 | 334 | 2,470,000 | 668 |
| 2008-10-31 | 323 | 325 | 303 | 305 | 3,414,000 | 610 |
| 2008-10-30 | 285 | 320 | 282 | 318 | 4,471,000 | 636 |
| 2008-10-29 | 300 | 301 | 262 | 276 | 3,853,000 | 552 |
| 2008-10-28 | 233 | 274 | 228 | 270 | 3,760,000 | 540 |
| 2008-10-27 | 257 | 279 | 232 | 233 | 3,771,000 | 466 |
| 2008-10-24 | 286 | 286 | 254 | 257 | 3,749,000 | 514 |
| 2008-10-23 | 290 | 291 | 270 | 291 | 3,899,000 | 582 |
| 2008-10-22 | 318 | 318 | 300 | 300 | 3,078,000 | 600 |
| 2008-10-21 | 341 | 343 | 323 | 329 | 3,481,000 | 658 |
| 2008-10-20 | 307 | 315 | 296 | 308 | 3,315,000 | 616 |
| 2008-10-17 | 310 | 312 | 292 | 300 | 3,108,000 | 600 |
| 2008-10-16 | 301 | 309 | 289 | 290 | 4,646,000 | 580 |
| 2008-10-15 | 335 | 348 | 314 | 326 | 5,294,000 | 652 |
| 2008-10-14 | 349 | 366 | 343 | 365 | 4,958,000 | 730 |
| 2008-10-10 | 303 | 310 | 289 | 299 | 4,685,000 | 598 |
| 2008-10-09 | 345 | 371 | 333 | 348 | 5,118,000 | 696 |
| 2008-10-08 | 367 | 379 | 340 | 350 | 4,408,000 | 700 |
| 2008-10-07 | 366 | 392 | 355 | 386 | 5,807,000 | 772 |
| 2008-10-06 | 395 | 402 | 374 | 386 | 4,589,000 | 772 |
| 2008-10-03 | 443 | 443 | 406 | 410 | 7,225,000 | 820 |
| 2008-10-02 | 510 | 511 | 441 | 446 | 5,834,000 | 892 |
| 2008-10-01 | 547 | 548 | 527 | 529 | 2,701,000 | 1,058 |
| 2008-09-30 | 510 | 548 | 493 | 548 | 3,525,000 | 1,096 |
| 2008-09-29 | 553 | 571 | 532 | 537 | 2,215,000 | 1,074 |
| 2008-09-26 | 578 | 581 | 545 | 551 | 1,822,000 | 1,102 |
| 2008-09-25 | 571 | 577 | 560 | 575 | 1,827,000 | 1,150 |
| 2008-09-24 | 589 | 589 | 569 | 575 | 1,939,000 | 1,150 |
| 2008-09-22 | 616 | 619 | 582 | 592 | 2,003,000 | 1,184 |
| 2008-09-19 | 576 | 596 | 571 | 592 | 3,605,000 | 1,184 |
| 2008-09-18 | 519 | 559 | 516 | 556 | 4,043,000 | 1,112 |
| 2008-09-17 | 553 | 561 | 543 | 549 | 2,889,000 | 1,098 |
| 2008-09-16 | 565 | 566 | 512 | 533 | 4,268,000 | 1,066 |
| 2008-09-12 | 558 | 571 | 547 | 565 | 2,751,000 | 1,130 |
| 2008-09-11 | 549 | 554 | 532 | 551 | 3,596,000 | 1,102 |
| 2008-09-10 | 543 | 562 | 543 | 553 | 2,765,000 | 1,106 |
| 2008-09-09 | 585 | 585 | 559 | 563 | 2,158,000 | 1,126 |
| 2008-09-08 | 571 | 592 | 571 | 587 | 2,966,000 | 1,174 |
| 2008-09-05 | 532 | 558 | 523 | 555 | 4,080,000 | 1,110 |
| 2008-09-04 | 567 | 574 | 549 | 559 | 3,463,000 | 1,118 |
| 2008-09-03 | 588 | 592 | 543 | 566 | 5,017,000 | 1,132 |
| 2008-09-02 | 588 | 616 | 588 | 594 | 3,112,000 | 1,188 |
| 2008-09-01 | 601 | 612 | 590 | 593 | 3,014,000 | 1,186 |
| 2008-08-29 | 591 | 612 | 585 | 611 | 3,944,000 | 1,222 |
| 2008-08-28 | 588 | 588 | 569 | 578 | 1,508,000 | 1,156 |
| 2008-08-27 | 581 | 587 | 575 | 581 | 1,443,000 | 1,162 |
| 2008-08-26 | 583 | 585 | 578 | 585 | 2,206,000 | 1,170 |
| 2008-08-25 | 606 | 609 | 589 | 593 | 1,611,000 | 1,186 |
| 2008-08-22 | 599 | 600 | 571 | 583 | 3,129,000 | 1,166 |
| 2008-08-21 | 597 | 620 | 594 | 598 | 4,049,000 | 1,196 |
| 2008-08-20 | 590 | 617 | 581 | 597 | 6,007,000 | 1,194 |
| 2008-08-19 | 620 | 625 | 590 | 593 | 3,839,000 | 1,186 |
| 2008-08-18 | 608 | 637 | 605 | 625 | 3,206,000 | 1,250 |
| 2008-08-15 | 595 | 618 | 587 | 616 | 5,985,000 | 1,232 |
| 2008-08-14 | 593 | 600 | 581 | 594 | 4,653,000 | 1,188 |
| 2008-08-13 | 575 | 601 | 573 | 587 | 6,992,000 | 1,174 |
| 2008-08-12 | 557 | 577 | 550 | 561 | 5,923,000 | 1,122 |
| 2008-08-11 | 548 | 560 | 533 | 535 | 3,064,000 | 1,070 |
| 2008-08-08 | 503 | 564 | 496 | 557 | 6,135,000 | 1,114 |
| 2008-08-07 | 522 | 522 | 500 | 509 | 2,211,000 | 1,018 |
| 2008-08-06 | 500 | 514 | 494 | 512 | 2,609,000 | 1,024 |
| 2008-08-05 | 493 | 508 | 484 | 484 | 3,077,000 | 968 |
| 2008-08-04 | 547 | 550 | 490 | 494 | 3,819,000 | 988 |
| 2008-08-01 | 570 | 571 | 547 | 554 | 2,307,000 | 1,108 |
| 2008-07-31 | 580 | 584 | 555 | 567 | 4,169,000 | 1,134 |
| 2008-07-30 | 550 | 572 | 549 | 561 | 4,250,000 | 1,122 |
| 2008-07-29 | 528 | 537 | 515 | 534 | 3,977,000 | 1,068 |
| 2008-07-28 | 535 | 554 | 531 | 539 | 5,437,000 | 1,078 |
| 2008-07-25 | 526 | 526 | 506 | 515 | 2,939,000 | 1,030 |
| 2008-07-24 | 509 | 533 | 509 | 530 | 3,915,000 | 1,060 |
| 2008-07-23 | 508 | 520 | 505 | 515 | 2,769,000 | 1,030 |
| 2008-07-22 | 493 | 501 | 478 | 500 | 3,030,000 | 1,000 |
| 2008-07-18 | 517 | 518 | 482 | 489 | 4,551,000 | 978 |
| 2008-07-17 | 512 | 525 | 507 | 514 | 2,940,000 | 1,028 |
| 2008-07-16 | 531 | 535 | 503 | 512 | 3,632,000 | 1,024 |
| 2008-07-15 | 561 | 561 | 536 | 540 | 1,880,000 | 1,080 |
| 2008-07-14 | 568 | 587 | 558 | 564 | 2,259,000 | 1,128 |
| 2008-07-11 | 546 | 564 | 539 | 559 | 1,738,000 | 1,118 |
| 2008-07-10 | 542 | 554 | 530 | 542 | 3,158,000 | 1,084 |
| 2008-07-09 | 560 | 568 | 548 | 551 | 1,955,000 | 1,102 |
| 2008-07-08 | 576 | 576 | 551 | 555 | 1,536,000 | 1,110 |
| 2008-07-07 | 569 | 573 | 559 | 568 | 1,272,000 | 1,136 |
| 2008-07-04 | 563 | 576 | 558 | 569 | 1,310,000 | 1,138 |
| 2008-07-03 | 565 | 570 | 548 | 561 | 2,275,000 | 1,122 |
| 2008-07-02 | 598 | 602 | 572 | 575 | 1,829,000 | 1,150 |
| 2008-07-01 | 603 | 615 | 593 | 597 | 2,206,000 | 1,194 |
| 2008-06-30 | 586 | 603 | 576 | 593 | 2,612,000 | 1,186 |
| 2008-06-27 | 566 | 581 | 559 | 576 | 1,568,000 | 1,152 |
| 2008-06-26 | 609 | 612 | 581 | 587 | 2,481,000 | 1,174 |
| 2008-06-25 | 610 | 610 | 581 | 600 | 1,697,000 | 1,200 |
| 2008-06-24 | 605 | 607 | 596 | 600 | 996,000 | 1,200 |
| 2008-06-23 | 594 | 607 | 587 | 600 | 2,042,000 | 1,200 |
| 2008-06-20 | 600 | 608 | 594 | 600 | 2,021,000 | 1,200 |
| 2008-06-19 | 627 | 627 | 603 | 608 | 1,484,000 | 1,216 |
| 2008-06-18 | 635 | 640 | 627 | 631 | 2,215,000 | 1,262 |
| 2008-06-17 | 639 | 640 | 629 | 633 | 1,362,000 | 1,266 |
| 2008-06-16 | 630 | 640 | 625 | 637 | 1,165,000 | 1,274 |
| 2008-06-13 | 606 | 643 | 606 | 624 | 4,086,000 | 1,248 |
| 2008-06-12 | 614 | 614 | 595 | 596 | 2,426,000 | 1,192 |
| 2008-06-11 | 625 | 627 | 608 | 624 | 1,855,000 | 1,248 |
| 2008-06-10 | 647 | 649 | 621 | 625 | 2,311,000 | 1,250 |
| 2008-06-09 | 650 | 659 | 642 | 644 | 3,311,000 | 1,288 |
| 2008-06-06 | 674 | 684 | 671 | 674 | 2,537,000 | 1,348 |
| 2008-06-05 | 658 | 666 | 653 | 665 | 1,958,000 | 1,330 |
| 2008-06-04 | 665 | 666 | 658 | 665 | 2,176,000 | 1,330 |
| 2008-06-03 | 670 | 672 | 657 | 664 | 2,848,000 | 1,328 |
| 2008-06-02 | 666 | 682 | 661 | 680 | 2,255,000 | 1,360 |
| 2008-05-30 | 656 | 672 | 656 | 667 | 2,347,000 | 1,334 |
| 2008-05-29 | 654 | 666 | 645 | 656 | 2,198,000 | 1,312 |
| 2008-05-28 | 672 | 681 | 650 | 653 | 3,012,000 | 1,306 |
| 2008-05-27 | 669 | 678 | 660 | 668 | 1,835,000 | 1,336 |
| 2008-05-26 | 665 | 682 | 658 | 671 | 2,237,000 | 1,342 |
| 2008-05-23 | 685 | 689 | 665 | 670 | 4,068,000 | 1,340 |
| 2008-05-22 | 665 | 689 | 648 | 682 | 4,665,000 | 1,364 |
| 2008-05-21 | 671 | 697 | 665 | 685 | 8,257,000 | 1,370 |
| 2008-05-20 | 651 | 680 | 651 | 675 | 7,224,000 | 1,350 |
| 2008-05-19 | 649 | 649 | 640 | 644 | 5,055,000 | 1,288 |
| 2008-05-16 | 610 | 641 | 610 | 621 | 6,132,000 | 1,242 |
| 2008-05-15 | 577 | 605 | 576 | 601 | 5,674,000 | 1,202 |
| 2008-05-14 | 546 | 568 | 546 | 567 | 2,705,000 | 1,134 |
| 2008-05-13 | 551 | 553 | 537 | 545 | 2,696,000 | 1,090 |
| 2008-05-12 | 563 | 564 | 551 | 553 | 1,778,000 | 1,106 |
| 2008-05-09 | 573 | 578 | 563 | 564 | 1,953,000 | 1,128 |
| 2008-05-08 | 579 | 582 | 575 | 575 | 2,288,000 | 1,150 |
| 2008-05-07 | 580 | 589 | 576 | 584 | 2,501,000 | 1,168 |
| 2008-05-02 | 580 | 581 | 565 | 573 | 2,864,000 | 1,146 |
| 2008-05-01 | 592 | 594 | 563 | 566 | 3,607,000 | 1,132 |
| 2008-04-30 | 584 | 594 | 576 | 577 | 5,066,000 | 1,154 |
| 2008-04-28 | 553 | 566 | 550 | 564 | 2,157,000 | 1,128 |
| 2008-04-25 | 545 | 550 | 540 | 547 | 2,136,000 | 1,094 |
| 2008-04-24 | 541 | 546 | 530 | 534 | 1,785,000 | 1,068 |
| 2008-04-23 | 539 | 546 | 535 | 539 | 1,967,000 | 1,078 |
| 2008-04-22 | 552 | 553 | 543 | 544 | 2,482,000 | 1,088 |
| 2008-04-21 | 550 | 555 | 547 | 552 | 2,258,000 | 1,104 |
| 2008-04-18 | 550 | 551 | 526 | 540 | 2,829,000 | 1,080 |
| 2008-04-17 | 535 | 548 | 530 | 533 | 2,162,000 | 1,066 |
| 2008-04-16 | 520 | 530 | 520 | 525 | 1,861,000 | 1,050 |
| 2008-04-15 | 513 | 524 | 509 | 521 | 2,412,000 | 1,042 |
| 2008-04-14 | 510 | 519 | 507 | 515 | 1,950,000 | 1,030 |
| 2008-04-11 | 515 | 533 | 514 | 530 | 2,144,000 | 1,060 |
| 2008-04-10 | 517 | 531 | 507 | 516 | 2,505,000 | 1,032 |
| 2008-04-09 | 535 | 538 | 510 | 521 | 2,346,000 | 1,042 |
| 2008-04-08 | 547 | 547 | 531 | 534 | 1,514,000 | 1,068 |
| 2008-04-07 | 558 | 558 | 531 | 546 | 3,036,000 | 1,092 |
| 2008-04-04 | 559 | 569 | 548 | 556 | 2,433,000 | 1,112 |
| 2008-04-03 | 543 | 569 | 539 | 566 | 3,353,000 | 1,132 |
| 2008-04-02 | 559 | 565 | 540 | 545 | 2,634,000 | 1,090 |
| 2008-04-01 | 522 | 540 | 520 | 536 | 3,988,000 | 1,072 |
| 2008-03-31 | 541 | 550 | 500 | 515 | 6,581,000 | 1,030 |
| 2008-03-28 | 550 | 572 | 544 | 557 | 3,523,000 | 1,114 |
| 2008-03-27 | 561 | 564 | 547 | 552 | 2,337,000 | 1,104 |
| 2008-03-26 | 560 | 574 | 554 | 562 | 2,497,000 | 1,124 |
| 2008-03-25 | 565 | 569 | 553 | 558 | 4,134,000 | 1,116 |
| 2008-03-24 | 519 | 551 | 516 | 545 | 5,198,000 | 1,090 |
| 2008-03-21 | 535 | 535 | 505 | 518 | 4,481,000 | 1,036 |
| 2008-03-19 | 538 | 545 | 527 | 539 | 3,515,000 | 1,078 |
| 2008-03-18 | 535 | 549 | 509 | 523 | 5,370,000 | 1,046 |
| 2008-03-17 | 540 | 543 | 525 | 535 | 4,999,000 | 1,070 |
| 2008-03-14 | 572 | 577 | 528 | 542 | 9,872,000 | 1,084 |
| 2008-03-13 | 598 | 617 | 592 | 602 | 3,429,000 | 1,204 |
| 2008-03-12 | 651 | 654 | 608 | 614 | 3,069,000 | 1,228 |
| 2008-03-11 | 578 | 626 | 575 | 623 | 4,346,000 | 1,246 |
| 2008-03-10 | 637 | 641 | 596 | 604 | 3,561,000 | 1,208 |
| 2008-03-07 | 648 | 657 | 636 | 646 | 3,281,000 | 1,292 |
| 2008-03-06 | 685 | 687 | 657 | 666 | 4,589,000 | 1,332 |
| 2008-03-05 | 683 | 688 | 670 | 681 | 2,310,000 | 1,362 |
| 2008-03-04 | 698 | 700 | 677 | 693 | 2,461,000 | 1,386 |
| 2008-03-03 | 725 | 725 | 689 | 691 | 2,757,000 | 1,382 |
| 2008-02-29 | 743 | 750 | 731 | 749 | 2,246,000 | 1,498 |
| 2008-02-28 | 735 | 752 | 731 | 751 | 1,373,000 | 1,502 |
| 2008-02-27 | 747 | 750 | 734 | 745 | 1,426,000 | 1,490 |
| 2008-02-26 | 750 | 754 | 736 | 738 | 1,421,000 | 1,476 |
| 2008-02-25 | 744 | 752 | 728 | 737 | 2,071,000 | 1,474 |
| 2008-02-22 | 711 | 746 | 711 | 741 | 2,821,000 | 1,482 |
| 2008-02-21 | 696 | 725 | 695 | 718 | 2,829,000 | 1,436 |
| 2008-02-20 | 710 | 713 | 681 | 686 | 2,764,000 | 1,372 |
| 2008-02-19 | 723 | 726 | 702 | 709 | 1,995,000 | 1,418 |
| 2008-02-18 | 692 | 716 | 692 | 707 | 2,534,000 | 1,414 |
| 2008-02-15 | 669 | 682 | 660 | 678 | 1,854,000 | 1,356 |
| 2008-02-14 | 657 | 688 | 656 | 679 | 3,763,000 | 1,358 |
| 2008-02-13 | 638 | 640 | 625 | 626 | 1,731,000 | 1,252 |
| 2008-02-12 | 619 | 632 | 610 | 617 | 2,304,000 | 1,234 |
| 2008-02-08 | 653 | 662 | 621 | 624 | 1,883,000 | 1,248 |
| 2008-02-07 | 654 | 662 | 636 | 653 | 2,548,000 | 1,306 |
| 2008-02-06 | 669 | 670 | 650 | 653 | 2,934,000 | 1,306 |
| 2008-02-05 | 689 | 704 | 685 | 697 | 1,623,000 | 1,394 |
| 2008-02-04 | 711 | 711 | 691 | 696 | 1,846,000 | 1,392 |
| 2008-02-01 | 700 | 716 | 688 | 691 | 3,598,000 | 1,382 |
| 2008-01-31 | 679 | 710 | 658 | 705 | 3,976,000 | 1,410 |
| 2008-01-30 | 683 | 715 | 668 | 676 | 6,483,000 | 1,352 |
| 2008-01-29 | 719 | 747 | 715 | 729 | 4,317,000 | 1,458 |
| 2008-01-28 | 716 | 721 | 690 | 693 | 2,227,000 | 1,386 |
| 2008-01-25 | 695 | 734 | 689 | 732 | 4,411,000 | 1,464 |
| 2008-01-24 | 649 | 683 | 648 | 669 | 3,856,000 | 1,338 |
| 2008-01-23 | 653 | 666 | 621 | 641 | 4,980,000 | 1,282 |
| 2008-01-22 | 665 | 674 | 633 | 643 | 5,568,000 | 1,286 |
| 2008-01-21 | 723 | 725 | 696 | 699 | 2,526,000 | 1,398 |
| 2008-01-18 | 700 | 737 | 688 | 733 | 3,514,000 | 1,466 |
| 2008-01-17 | 711 | 719 | 690 | 712 | 2,825,000 | 1,424 |
| 2008-01-16 | 689 | 715 | 678 | 700 | 5,462,000 | 1,400 |
| 2008-01-15 | 761 | 764 | 720 | 729 | 4,408,000 | 1,458 |
| 2008-01-11 | 798 | 809 | 765 | 769 | 2,301,000 | 1,538 |
| 2008-01-10 | 814 | 829 | 790 | 797 | 3,487,000 | 1,594 |
| 2008-01-09 | 768 | 819 | 768 | 813 | 3,153,000 | 1,626 |
| 2008-01-08 | 761 | 789 | 752 | 786 | 3,692,000 | 1,572 |
| 2008-01-07 | 787 | 787 | 765 | 771 | 3,255,000 | 1,542 |
| 2008-01-04 | 802 | 812 | 782 | 795 | 2,295,000 | 1,590 |
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