5471 大同特殊鋼(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30480482476477749,000954
2010-12-29481486478484613,000968
2010-12-28484485476481967,000962
2010-12-27483486480480644,000960
2010-12-244764824744801,004,000960
2010-12-224824874794801,265,000960
2010-12-21491493485486986,000972
2010-12-204864984844921,652,000984
2010-12-174814894784863,182,000972
2010-12-16489493486489728,000978
2010-12-154954974884921,125,000984
2010-12-144924994924951,692,000990
2010-12-134884954844942,357,000988
2010-12-104834894804852,501,000970
2010-12-094834904784872,644,000974
2010-12-084694834694833,182,000966
2010-12-074624714594651,961,000930
2010-12-064574654554621,141,000924
2010-12-034594634544591,091,000918
2010-12-024604634564581,302,000916
2010-12-014484534454531,438,000906
2010-11-304614624484492,109,000898
2010-11-294614684584641,267,000928
2010-11-264534634504602,157,000920
2010-11-254634644514542,531,000908
2010-11-244554624524601,179,000920
2010-11-224554674534631,345,000926
2010-11-194604614504511,121,000902
2010-11-184464554414551,507,000910
2010-11-174364454364441,567,000888
2010-11-164434474344442,012,000888
2010-11-15435438432436838,000872
2010-11-124344424344351,156,000870
2010-11-11449449438441855,000882
2010-11-104424504424481,293,000896
2010-11-094444514404421,767,000884
2010-11-084454464424461,262,000892
2010-11-054314404294381,897,000876
2010-11-044254304254282,131,000856
2010-11-024184234174202,130,000840
2010-11-014074214074203,579,000840
2010-10-293914103914103,673,000820
2010-10-283744033703995,242,000798
2010-10-273793793713741,647,000748
2010-10-263783813763761,197,000752
2010-10-253863863793821,068,000764
2010-10-223813883803851,553,000770
2010-10-213853863783841,454,000768
2010-10-203843903833891,381,000778
2010-10-19392397390396948,000792
2010-10-183893933853911,144,000782
2010-10-153963963883931,056,000786
2010-10-143994063973971,517,000794
2010-10-133994013923931,073,000786
2010-10-124134143943971,596,000794
2010-10-084104154074071,001,000814
2010-10-074104164094101,017,000820
2010-10-064184184114171,130,000834
2010-10-054064174054141,197,000828
2010-10-044124154074081,253,000816
2010-10-014084164044151,348,000830
2010-09-304184244044061,573,000812
2010-09-294114204094191,079,000838
2010-09-28409415408412627,000824
2010-09-27416416407413893,000826
2010-09-244094164074091,290,000818
2010-09-224124164114121,071,000824
2010-09-214124194104151,887,000830
2010-09-174064144034121,210,000824
2010-09-164134144014031,253,000806
2010-09-154064133984111,439,000822
2010-09-14404407399405961,000810
2010-09-13408411403404889,000808
2010-09-104064144034051,622,000810
2010-09-094024084004081,376,000816
2010-09-083933953903941,367,000788
2010-09-074064153994011,286,000802
2010-09-06408412403412891,000824
2010-09-034004063984061,294,000812
2010-09-024064073954001,157,000800
2010-09-013994033934001,249,000800
2010-08-314024033963981,443,000796
2010-08-304154174064081,152,000816
2010-08-273944083924071,541,000814
2010-08-263883983863971,387,000794
2010-08-253903933833861,568,000772
2010-08-24393396389392985,000784
2010-08-23404406398401971,000802
2010-08-20409418408409995,000818
2010-08-194114154104141,270,000828
2010-08-184034094014071,057,000814
2010-08-173914003903981,042,000796
2010-08-16393398390397988,000794
2010-08-13395399392397713,000794
2010-08-123873943863931,322,000786
2010-08-114084093913951,348,000790
2010-08-104164204074081,457,000816
2010-08-094154234134171,025,000834
2010-08-064104184104161,203,000832
2010-08-05414418413416726,000832
2010-08-044184194084101,675,000820
2010-08-034194214144201,373,000840
2010-08-024124174084121,350,000824
2010-07-304164184084131,984,000826
2010-07-294224244154195,613,000838
2010-07-283923953893941,237,000788
2010-07-27390392385386842,000772
2010-07-26394396391392894,000784
2010-07-233803923773891,658,000778
2010-07-22376376369372876,000744
2010-07-21385385376378993,000756
2010-07-203763863763831,059,000766
2010-07-163803853763841,691,000768
2010-07-153913913783801,624,000760
2010-07-14395397389394698,000788
2010-07-133994013843871,130,000774
2010-07-12404406398398963,000796
2010-07-09395402392402601,000804
2010-07-084024043933971,064,000794
2010-07-07386390384386797,000772
2010-07-06375385371384939,000768
2010-07-05374379374378491,000756
2010-07-02374380370376939,000752
2010-07-01378379371374830,000748
2010-06-30376385373383966,000766
2010-06-29390399385387983,000774
2010-06-28403404392393758,000786
2010-06-25406406398400762,000800
2010-06-24405412404408875,000816
2010-06-23408410404405572,000810
2010-06-22415419414416838,000832
2010-06-21415420413418897,000836
2010-06-184044133984091,243,000818
2010-06-174024083994001,225,000800
2010-06-163964033924011,370,000802
2010-06-153823943803891,540,000778
2010-06-14381386379381827,000762
2010-06-113753783713731,687,000746
2010-06-103533633483611,292,000722
2010-06-093573613473511,333,000702
2010-06-083573653553591,235,000718
2010-06-073653683543571,316,000714
2010-06-04378378373373768,000746
2010-06-033703793693751,270,000750
2010-06-023703783593641,842,000728
2010-06-013673793633761,552,000752
2010-05-313643733643671,140,000734
2010-05-283753753643691,276,000738
2010-05-273533693533671,532,000734
2010-05-263653693533571,925,000714
2010-05-253803823573621,650,000724
2010-05-243793823653791,828,000758
2010-05-213783823733781,447,000756
2010-05-20391395385386958,000772
2010-05-193893943823931,343,000786
2010-05-184084123933971,212,000794
2010-05-174144164014091,717,000818
2010-05-144284294204221,484,000844
2010-05-134224314184311,974,000862
2010-05-124234334114142,592,000828
2010-05-114304334124183,108,000836
2010-05-104084284084273,859,000854
2010-05-074064113914026,185,000804
2010-05-064054224024196,542,000838
2010-04-303774053734044,315,000808
2010-04-283763763653671,118,000734
2010-04-27377379373379534,000758
2010-04-26374377371377909,000754
2010-04-233683713673711,015,000742
2010-04-223733743683721,188,000744
2010-04-21370376369374724,000748
2010-04-20367372364366740,000732
2010-04-193683703633661,031,000732
2010-04-163793793723731,053,000746
2010-04-153773843743821,062,000764
2010-04-143783813693721,499,000744
2010-04-133833853763801,228,000760
2010-04-12391392385386687,000772
2010-04-09385390385390488,000780
2010-04-08387391386386733,000772
2010-04-07397398389395711,000790
2010-04-06399400391393876,000786
2010-04-05400402396399743,000798
2010-04-02394396388396838,000792
2010-04-013913933853901,074,000780
2010-03-313923943883931,163,000786
2010-03-303893953873941,462,000788
2010-03-293743853733841,415,000768
2010-03-26371376371374896,000748
2010-03-253673783673712,524,000742
2010-03-24363365359362916,000724
2010-03-23365367361362725,000724
2010-03-19368370365367831,000734
2010-03-18371372366366785,000732
2010-03-17364368360367817,000734
2010-03-163643663593631,527,000726
2010-03-15372374369372760,000744
2010-03-12370370365369740,000738
2010-03-11367370363367616,000734
2010-03-10369369363366689,000732
2010-03-09368372364368629,000736
2010-03-08368370365370743,000740
2010-03-05359363358362596,000724
2010-03-04360362354356539,000712
2010-03-033503613503601,521,000720
2010-03-02354356348353708,000706
2010-03-01353355350353839,000706
2010-02-263473543463501,063,000700
2010-02-253573583483511,101,000702
2010-02-24352354349354952,000708
2010-02-233583593513581,045,000716
2010-02-22353358351354851,000708
2010-02-19351354343344794,000688
2010-02-18354354346353848,000706
2010-02-173453553453541,111,000708
2010-02-163403443383381,046,000676
2010-02-15337339334339951,000678
2010-02-123283323263321,069,000664
2010-02-10329333324325673,000650
2010-02-093263293203281,134,000656
2010-02-083323443263343,440,000668
2010-02-053143203113161,405,000632
2010-02-043323353243281,207,000656
2010-02-033233313233301,036,000660
2010-02-023153243143241,257,000648
2010-02-013143163073122,110,000624
2010-01-293213333173302,667,000660
2010-01-283313353103162,698,000632
2010-01-27331333323323935,000646
2010-01-263403463343341,011,000668
2010-01-25343345338341790,000682
2010-01-223433463403441,378,000688
2010-01-213503563463561,182,000712
2010-01-20360361348350871,000700
2010-01-19365365354355763,000710
2010-01-18362364359362841,000724
2010-01-15369373366369947,000738
2010-01-143773783713731,131,000746
2010-01-13373379371372771,000744
2010-01-123733823693771,730,000754
2010-01-083653693643691,341,000738
2010-01-07360365359363970,000726
2010-01-063593603533571,669,000714
2010-01-053513583493521,039,000704
2010-01-04343349343346469,000692

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