5471 大同特殊鋼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 352 | 352 | 343 | 344 | 723,000 | 688 |
| 2009-12-29 | 355 | 355 | 350 | 350 | 716,000 | 700 |
| 2009-12-28 | 350 | 356 | 349 | 353 | 1,080,000 | 706 |
| 2009-12-25 | 353 | 354 | 345 | 346 | 1,020,000 | 692 |
| 2009-12-24 | 339 | 353 | 339 | 352 | 2,262,000 | 704 |
| 2009-12-22 | 333 | 338 | 330 | 335 | 1,028,000 | 670 |
| 2009-12-21 | 334 | 334 | 329 | 329 | 571,000 | 658 |
| 2009-12-18 | 333 | 336 | 328 | 335 | 918,000 | 670 |
| 2009-12-17 | 327 | 336 | 327 | 335 | 1,122,000 | 670 |
| 2009-12-16 | 329 | 333 | 322 | 328 | 867,000 | 656 |
| 2009-12-15 | 325 | 331 | 324 | 328 | 488,000 | 656 |
| 2009-12-14 | 334 | 334 | 320 | 326 | 1,194,000 | 652 |
| 2009-12-11 | 315 | 327 | 313 | 325 | 1,554,000 | 650 |
| 2009-12-10 | 315 | 320 | 310 | 314 | 1,289,000 | 628 |
| 2009-12-09 | 322 | 324 | 318 | 320 | 974,000 | 640 |
| 2009-12-08 | 321 | 330 | 320 | 329 | 1,628,000 | 658 |
| 2009-12-07 | 319 | 327 | 316 | 325 | 1,695,000 | 650 |
| 2009-12-04 | 305 | 310 | 305 | 309 | 2,179,000 | 618 |
| 2009-12-03 | 298 | 307 | 297 | 305 | 1,809,000 | 610 |
| 2009-12-02 | 293 | 299 | 291 | 296 | 1,435,000 | 592 |
| 2009-12-01 | 282 | 298 | 279 | 298 | 1,379,000 | 596 |
| 2009-11-30 | 285 | 287 | 280 | 284 | 1,343,000 | 568 |
| 2009-11-27 | 280 | 281 | 275 | 277 | 1,201,000 | 554 |
| 2009-11-26 | 279 | 287 | 279 | 285 | 754,000 | 570 |
| 2009-11-25 | 288 | 290 | 280 | 284 | 1,492,000 | 568 |
| 2009-11-24 | 288 | 293 | 277 | 278 | 1,077,000 | 556 |
| 2009-11-20 | 275 | 288 | 275 | 287 | 2,142,000 | 574 |
| 2009-11-19 | 282 | 284 | 276 | 280 | 1,703,000 | 560 |
| 2009-11-18 | 285 | 291 | 284 | 288 | 1,845,000 | 576 |
| 2009-11-17 | 287 | 289 | 284 | 285 | 847,000 | 570 |
| 2009-11-16 | 290 | 291 | 283 | 288 | 978,000 | 576 |
| 2009-11-13 | 297 | 297 | 287 | 291 | 1,792,000 | 582 |
| 2009-11-12 | 301 | 304 | 294 | 296 | 1,000,000 | 592 |
| 2009-11-11 | 302 | 303 | 299 | 300 | 1,045,000 | 600 |
| 2009-11-10 | 305 | 307 | 301 | 303 | 795,000 | 606 |
| 2009-11-09 | 308 | 308 | 301 | 303 | 964,000 | 606 |
| 2009-11-06 | 306 | 307 | 301 | 307 | 1,398,000 | 614 |
| 2009-11-05 | 305 | 310 | 299 | 301 | 1,122,000 | 602 |
| 2009-11-04 | 303 | 309 | 301 | 305 | 1,357,000 | 610 |
| 2009-11-02 | 302 | 308 | 302 | 306 | 1,224,000 | 612 |
| 2009-10-30 | 319 | 325 | 311 | 316 | 1,878,000 | 632 |
| 2009-10-29 | 305 | 314 | 294 | 314 | 2,390,000 | 628 |
| 2009-10-28 | 323 | 324 | 308 | 312 | 1,000,000 | 624 |
| 2009-10-27 | 328 | 328 | 318 | 322 | 1,083,000 | 644 |
| 2009-10-26 | 324 | 330 | 321 | 330 | 1,063,000 | 660 |
| 2009-10-23 | 336 | 339 | 323 | 323 | 1,040,000 | 646 |
| 2009-10-22 | 331 | 333 | 325 | 331 | 820,000 | 662 |
| 2009-10-21 | 326 | 333 | 325 | 333 | 627,000 | 666 |
| 2009-10-20 | 333 | 334 | 327 | 329 | 703,000 | 658 |
| 2009-10-19 | 322 | 329 | 321 | 328 | 909,000 | 656 |
| 2009-10-16 | 331 | 332 | 325 | 327 | 1,143,000 | 654 |
| 2009-10-15 | 329 | 335 | 326 | 331 | 1,009,000 | 662 |
| 2009-10-14 | 331 | 331 | 318 | 324 | 1,535,000 | 648 |
| 2009-10-13 | 328 | 334 | 327 | 330 | 1,206,000 | 660 |
| 2009-10-09 | 325 | 325 | 319 | 324 | 918,000 | 648 |
| 2009-10-08 | 321 | 323 | 312 | 323 | 1,415,000 | 646 |
| 2009-10-07 | 301 | 317 | 300 | 316 | 1,673,000 | 632 |
| 2009-10-06 | 298 | 305 | 293 | 297 | 1,406,000 | 594 |
| 2009-10-05 | 298 | 299 | 291 | 295 | 992,000 | 590 |
| 2009-10-02 | 299 | 300 | 291 | 297 | 1,456,000 | 594 |
| 2009-10-01 | 320 | 321 | 308 | 311 | 1,779,000 | 622 |
| 2009-09-30 | 323 | 326 | 318 | 326 | 1,981,000 | 652 |
| 2009-09-29 | 335 | 336 | 330 | 333 | 817,000 | 666 |
| 2009-09-28 | 339 | 339 | 324 | 330 | 1,205,000 | 660 |
| 2009-09-25 | 354 | 354 | 346 | 350 | 1,158,000 | 700 |
| 2009-09-24 | 357 | 361 | 351 | 356 | 1,089,000 | 712 |
| 2009-09-18 | 355 | 356 | 339 | 352 | 1,330,000 | 704 |
| 2009-09-17 | 354 | 361 | 353 | 360 | 1,975,000 | 720 |
| 2009-09-16 | 350 | 356 | 346 | 349 | 2,737,000 | 698 |
| 2009-09-15 | 348 | 350 | 338 | 340 | 1,037,000 | 680 |
| 2009-09-14 | 353 | 355 | 342 | 347 | 784,000 | 694 |
| 2009-09-11 | 365 | 366 | 354 | 358 | 1,741,000 | 716 |
| 2009-09-10 | 361 | 373 | 361 | 368 | 1,285,000 | 736 |
| 2009-09-09 | 366 | 366 | 359 | 362 | 745,000 | 724 |
| 2009-09-08 | 368 | 369 | 361 | 365 | 903,000 | 730 |
| 2009-09-07 | 354 | 371 | 353 | 368 | 1,862,000 | 736 |
| 2009-09-04 | 365 | 365 | 350 | 352 | 1,712,000 | 704 |
| 2009-09-03 | 360 | 363 | 356 | 361 | 1,953,000 | 722 |
| 2009-09-02 | 366 | 368 | 362 | 365 | 1,761,000 | 730 |
| 2009-09-01 | 372 | 378 | 370 | 376 | 1,086,000 | 752 |
| 2009-08-31 | 384 | 388 | 371 | 375 | 1,479,000 | 750 |
| 2009-08-28 | 386 | 388 | 377 | 380 | 1,027,000 | 760 |
| 2009-08-27 | 390 | 390 | 379 | 384 | 1,234,000 | 768 |
| 2009-08-26 | 393 | 397 | 390 | 394 | 673,000 | 788 |
| 2009-08-25 | 396 | 396 | 386 | 391 | 881,000 | 782 |
| 2009-08-24 | 394 | 396 | 390 | 395 | 964,000 | 790 |
| 2009-08-21 | 388 | 389 | 375 | 380 | 1,520,000 | 760 |
| 2009-08-20 | 389 | 391 | 381 | 387 | 1,622,000 | 774 |
| 2009-08-19 | 393 | 398 | 385 | 386 | 1,285,000 | 772 |
| 2009-08-18 | 391 | 394 | 386 | 393 | 1,333,000 | 786 |
| 2009-08-17 | 410 | 412 | 395 | 397 | 1,614,000 | 794 |
| 2009-08-14 | 410 | 417 | 409 | 411 | 1,892,000 | 822 |
| 2009-08-13 | 408 | 413 | 405 | 410 | 1,432,000 | 820 |
| 2009-08-12 | 401 | 405 | 401 | 404 | 884,000 | 808 |
| 2009-08-11 | 410 | 410 | 401 | 410 | 1,509,000 | 820 |
| 2009-08-10 | 408 | 411 | 404 | 411 | 1,282,000 | 822 |
| 2009-08-07 | 406 | 406 | 393 | 404 | 1,355,000 | 808 |
| 2009-08-06 | 393 | 407 | 393 | 406 | 1,913,000 | 812 |
| 2009-08-05 | 403 | 404 | 391 | 394 | 1,486,000 | 788 |
| 2009-08-04 | 404 | 410 | 401 | 405 | 2,419,000 | 810 |
| 2009-08-03 | 390 | 400 | 387 | 398 | 2,355,000 | 796 |
| 2009-07-31 | 388 | 394 | 380 | 392 | 2,436,000 | 784 |
| 2009-07-30 | 391 | 392 | 376 | 384 | 2,167,000 | 768 |
| 2009-07-29 | 397 | 408 | 383 | 389 | 5,850,000 | 778 |
| 2009-07-28 | 408 | 418 | 400 | 417 | 2,636,000 | 834 |
| 2009-07-27 | 408 | 415 | 399 | 403 | 1,788,000 | 806 |
| 2009-07-24 | 422 | 426 | 404 | 410 | 3,799,000 | 820 |
| 2009-07-23 | 384 | 412 | 381 | 403 | 3,527,000 | 806 |
| 2009-07-22 | 380 | 386 | 374 | 385 | 1,160,000 | 770 |
| 2009-07-21 | 374 | 379 | 369 | 379 | 1,792,000 | 758 |
| 2009-07-17 | 366 | 367 | 351 | 363 | 1,444,000 | 726 |
| 2009-07-16 | 365 | 371 | 361 | 362 | 1,604,000 | 724 |
| 2009-07-15 | 352 | 363 | 350 | 355 | 3,354,000 | 710 |
| 2009-07-14 | 331 | 342 | 330 | 337 | 1,724,000 | 674 |
| 2009-07-13 | 350 | 350 | 320 | 324 | 2,446,000 | 648 |
| 2009-07-10 | 355 | 357 | 339 | 344 | 1,485,000 | 688 |
| 2009-07-09 | 346 | 360 | 342 | 350 | 1,404,000 | 700 |
| 2009-07-08 | 355 | 360 | 347 | 352 | 1,290,000 | 704 |
| 2009-07-07 | 378 | 380 | 364 | 367 | 1,813,000 | 734 |
| 2009-07-06 | 384 | 384 | 376 | 376 | 1,523,000 | 752 |
| 2009-07-03 | 380 | 388 | 379 | 388 | 1,210,000 | 776 |
| 2009-07-02 | 388 | 393 | 385 | 389 | 1,872,000 | 778 |
| 2009-07-01 | 388 | 400 | 383 | 389 | 3,198,000 | 778 |
| 2009-06-30 | 393 | 401 | 393 | 396 | 1,797,000 | 792 |
| 2009-06-29 | 408 | 409 | 387 | 391 | 1,265,000 | 782 |
| 2009-06-26 | 406 | 407 | 396 | 403 | 1,251,000 | 806 |
| 2009-06-25 | 389 | 406 | 383 | 398 | 2,564,000 | 796 |
| 2009-06-24 | 391 | 391 | 377 | 381 | 1,831,000 | 762 |
| 2009-06-23 | 390 | 391 | 381 | 389 | 2,167,000 | 778 |
| 2009-06-22 | 397 | 406 | 393 | 402 | 1,915,000 | 804 |
| 2009-06-19 | 406 | 412 | 390 | 395 | 2,602,000 | 790 |
| 2009-06-18 | 414 | 414 | 397 | 401 | 2,318,000 | 802 |
| 2009-06-17 | 410 | 427 | 407 | 422 | 2,147,000 | 844 |
| 2009-06-16 | 426 | 428 | 408 | 410 | 2,569,000 | 820 |
| 2009-06-15 | 444 | 447 | 433 | 436 | 2,064,000 | 872 |
| 2009-06-12 | 453 | 453 | 445 | 447 | 2,930,000 | 894 |
| 2009-06-11 | 446 | 456 | 442 | 452 | 3,164,000 | 904 |
| 2009-06-10 | 440 | 454 | 437 | 450 | 3,170,000 | 900 |
| 2009-06-09 | 440 | 444 | 430 | 436 | 3,202,000 | 872 |
| 2009-06-08 | 451 | 454 | 442 | 447 | 5,360,000 | 894 |
| 2009-06-05 | 481 | 488 | 451 | 463 | 14,361,000 | 926 |
| 2009-06-04 | 426 | 437 | 423 | 426 | 1,821,000 | 852 |
| 2009-06-03 | 419 | 431 | 416 | 429 | 2,217,000 | 858 |
| 2009-06-02 | 428 | 434 | 414 | 415 | 3,300,000 | 830 |
| 2009-06-01 | 408 | 426 | 407 | 422 | 3,945,000 | 844 |
| 2009-05-29 | 401 | 414 | 400 | 412 | 3,427,000 | 824 |
| 2009-05-28 | 399 | 410 | 398 | 402 | 2,575,000 | 804 |
| 2009-05-27 | 398 | 408 | 398 | 406 | 2,890,000 | 812 |
| 2009-05-26 | 395 | 396 | 386 | 393 | 1,894,000 | 786 |
| 2009-05-25 | 393 | 403 | 393 | 398 | 1,649,000 | 796 |
| 2009-05-22 | 394 | 400 | 392 | 396 | 1,594,000 | 792 |
| 2009-05-21 | 396 | 408 | 392 | 406 | 2,658,000 | 812 |
| 2009-05-20 | 387 | 404 | 384 | 401 | 4,188,000 | 802 |
| 2009-05-19 | 378 | 382 | 373 | 380 | 2,322,000 | 760 |
| 2009-05-18 | 368 | 370 | 358 | 363 | 2,873,000 | 726 |
| 2009-05-15 | 379 | 383 | 372 | 380 | 2,346,000 | 760 |
| 2009-05-14 | 383 | 384 | 371 | 374 | 3,081,000 | 748 |
| 2009-05-13 | 398 | 402 | 386 | 389 | 2,844,000 | 778 |
| 2009-05-12 | 396 | 409 | 395 | 400 | 2,105,000 | 800 |
| 2009-05-11 | 410 | 416 | 394 | 402 | 3,143,000 | 804 |
| 2009-05-08 | 407 | 417 | 395 | 414 | 6,680,000 | 828 |
| 2009-05-07 | 385 | 405 | 377 | 402 | 7,657,000 | 804 |
| 2009-05-01 | 338 | 362 | 337 | 355 | 4,068,000 | 710 |
| 2009-04-30 | 337 | 344 | 317 | 328 | 3,487,000 | 656 |
| 2009-04-28 | 349 | 350 | 327 | 328 | 2,139,000 | 656 |
| 2009-04-27 | 356 | 358 | 346 | 348 | 2,637,000 | 696 |
| 2009-04-24 | 353 | 358 | 345 | 355 | 2,988,000 | 710 |
| 2009-04-23 | 346 | 357 | 340 | 355 | 2,729,000 | 710 |
| 2009-04-22 | 361 | 362 | 336 | 340 | 3,091,000 | 680 |
| 2009-04-21 | 349 | 360 | 341 | 357 | 3,846,000 | 714 |
| 2009-04-20 | 336 | 361 | 331 | 359 | 4,566,000 | 718 |
| 2009-04-17 | 317 | 335 | 317 | 332 | 6,016,000 | 664 |
| 2009-04-16 | 316 | 322 | 305 | 307 | 1,961,000 | 614 |
| 2009-04-15 | 315 | 319 | 302 | 310 | 2,357,000 | 620 |
| 2009-04-14 | 326 | 326 | 314 | 325 | 2,931,000 | 650 |
| 2009-04-13 | 310 | 320 | 306 | 316 | 2,487,000 | 632 |
| 2009-04-10 | 307 | 311 | 298 | 305 | 1,447,000 | 610 |
| 2009-04-09 | 290 | 302 | 287 | 302 | 3,086,000 | 604 |
| 2009-04-08 | 290 | 293 | 282 | 286 | 1,550,000 | 572 |
| 2009-04-07 | 294 | 300 | 286 | 295 | 2,171,000 | 590 |
| 2009-04-06 | 295 | 322 | 294 | 302 | 5,987,000 | 604 |
| 2009-04-03 | 275 | 289 | 272 | 286 | 4,619,000 | 572 |
| 2009-04-02 | 255 | 267 | 255 | 267 | 2,185,000 | 534 |
| 2009-04-01 | 244 | 251 | 242 | 247 | 2,178,000 | 494 |
| 2009-03-31 | 248 | 260 | 241 | 243 | 2,209,000 | 486 |
| 2009-03-30 | 272 | 273 | 256 | 257 | 1,704,000 | 514 |
| 2009-03-27 | 280 | 285 | 275 | 278 | 1,656,000 | 556 |
| 2009-03-26 | 280 | 281 | 272 | 278 | 1,355,000 | 556 |
| 2009-03-25 | 276 | 279 | 272 | 278 | 1,586,000 | 556 |
| 2009-03-24 | 272 | 273 | 267 | 271 | 1,680,000 | 542 |
| 2009-03-23 | 257 | 263 | 253 | 262 | 2,116,000 | 524 |
| 2009-03-19 | 251 | 256 | 247 | 252 | 2,060,000 | 504 |
| 2009-03-18 | 247 | 251 | 244 | 250 | 1,590,000 | 500 |
| 2009-03-17 | 249 | 250 | 243 | 247 | 1,798,000 | 494 |
| 2009-03-16 | 239 | 251 | 239 | 248 | 2,460,000 | 496 |
| 2009-03-13 | 228 | 237 | 228 | 234 | 2,141,000 | 468 |
| 2009-03-12 | 229 | 233 | 221 | 221 | 1,456,000 | 442 |
| 2009-03-11 | 231 | 237 | 229 | 235 | 1,501,000 | 470 |
| 2009-03-10 | 234 | 234 | 222 | 223 | 2,444,000 | 446 |
| 2009-03-09 | 240 | 243 | 237 | 238 | 1,390,000 | 476 |
| 2009-03-06 | 238 | 242 | 229 | 235 | 1,640,000 | 470 |
| 2009-03-05 | 236 | 245 | 235 | 243 | 2,731,000 | 486 |
| 2009-03-04 | 224 | 236 | 221 | 235 | 2,202,000 | 470 |
| 2009-03-03 | 213 | 229 | 211 | 223 | 2,154,000 | 446 |
| 2009-03-02 | 213 | 221 | 209 | 218 | 2,569,000 | 436 |
| 2009-02-27 | 207 | 213 | 206 | 213 | 2,007,000 | 426 |
| 2009-02-26 | 206 | 213 | 204 | 208 | 2,414,000 | 416 |
| 2009-02-25 | 211 | 211 | 201 | 207 | 1,662,000 | 414 |
| 2009-02-24 | 204 | 208 | 201 | 203 | 1,820,000 | 406 |
| 2009-02-23 | 209 | 217 | 205 | 217 | 1,329,000 | 434 |
| 2009-02-20 | 221 | 222 | 208 | 214 | 1,418,000 | 428 |
| 2009-02-19 | 226 | 229 | 220 | 221 | 1,624,000 | 442 |
| 2009-02-18 | 216 | 225 | 215 | 221 | 2,180,000 | 442 |
| 2009-02-17 | 240 | 240 | 226 | 226 | 1,310,000 | 452 |
| 2009-02-16 | 247 | 247 | 239 | 240 | 1,099,000 | 480 |
| 2009-02-13 | 251 | 254 | 245 | 246 | 1,402,000 | 492 |
| 2009-02-12 | 245 | 253 | 242 | 247 | 1,317,000 | 494 |
| 2009-02-10 | 248 | 252 | 243 | 246 | 1,466,000 | 492 |
| 2009-02-09 | 262 | 269 | 246 | 248 | 2,148,000 | 496 |
| 2009-02-06 | 275 | 276 | 252 | 254 | 2,179,000 | 508 |
| 2009-02-05 | 263 | 274 | 259 | 270 | 1,637,000 | 540 |
| 2009-02-04 | 256 | 268 | 255 | 265 | 1,554,000 | 530 |
| 2009-02-03 | 245 | 262 | 244 | 256 | 2,330,000 | 512 |
| 2009-02-02 | 241 | 259 | 241 | 247 | 2,574,000 | 494 |
| 2009-01-30 | 265 | 269 | 251 | 252 | 3,420,000 | 504 |
| 2009-01-29 | 291 | 296 | 275 | 276 | 2,375,000 | 552 |
| 2009-01-28 | 292 | 296 | 283 | 293 | 1,850,000 | 586 |
| 2009-01-27 | 277 | 291 | 275 | 290 | 1,584,000 | 580 |
| 2009-01-26 | 280 | 281 | 271 | 273 | 844,000 | 546 |
| 2009-01-23 | 282 | 284 | 273 | 274 | 1,341,000 | 548 |
| 2009-01-22 | 287 | 290 | 278 | 287 | 1,669,000 | 574 |
| 2009-01-21 | 281 | 287 | 279 | 282 | 2,139,000 | 564 |
| 2009-01-20 | 288 | 294 | 282 | 293 | 1,570,000 | 586 |
| 2009-01-19 | 287 | 294 | 286 | 291 | 958,000 | 582 |
| 2009-01-16 | 278 | 284 | 276 | 280 | 1,451,000 | 560 |
| 2009-01-15 | 267 | 276 | 261 | 275 | 2,127,000 | 550 |
| 2009-01-14 | 273 | 283 | 273 | 276 | 1,357,000 | 552 |
| 2009-01-13 | 275 | 278 | 270 | 271 | 1,509,000 | 542 |
| 2009-01-09 | 297 | 300 | 289 | 290 | 1,176,000 | 580 |
| 2009-01-08 | 301 | 306 | 296 | 296 | 1,339,000 | 592 |
| 2009-01-07 | 310 | 319 | 306 | 315 | 3,136,000 | 630 |
| 2009-01-06 | 282 | 301 | 280 | 295 | 2,416,000 | 590 |
| 2009-01-05 | 276 | 282 | 273 | 282 | 1,023,000 | 564 |
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