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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 480 | 482 | 476 | 477 | 749,000 | 954 |
| 2010-12-29 | 481 | 486 | 478 | 484 | 613,000 | 968 |
| 2010-12-28 | 484 | 485 | 476 | 481 | 967,000 | 962 |
| 2010-12-27 | 483 | 486 | 480 | 480 | 644,000 | 960 |
| 2010-12-24 | 476 | 482 | 474 | 480 | 1,004,000 | 960 |
| 2010-12-22 | 482 | 487 | 479 | 480 | 1,265,000 | 960 |
| 2010-12-21 | 491 | 493 | 485 | 486 | 986,000 | 972 |
| 2010-12-20 | 486 | 498 | 484 | 492 | 1,652,000 | 984 |
| 2010-12-17 | 481 | 489 | 478 | 486 | 3,182,000 | 972 |
| 2010-12-16 | 489 | 493 | 486 | 489 | 728,000 | 978 |
| 2010-12-15 | 495 | 497 | 488 | 492 | 1,125,000 | 984 |
| 2010-12-14 | 492 | 499 | 492 | 495 | 1,692,000 | 990 |
| 2010-12-13 | 488 | 495 | 484 | 494 | 2,357,000 | 988 |
| 2010-12-10 | 483 | 489 | 480 | 485 | 2,501,000 | 970 |
| 2010-12-09 | 483 | 490 | 478 | 487 | 2,644,000 | 974 |
| 2010-12-08 | 469 | 483 | 469 | 483 | 3,182,000 | 966 |
| 2010-12-07 | 462 | 471 | 459 | 465 | 1,961,000 | 930 |
| 2010-12-06 | 457 | 465 | 455 | 462 | 1,141,000 | 924 |
| 2010-12-03 | 459 | 463 | 454 | 459 | 1,091,000 | 918 |
| 2010-12-02 | 460 | 463 | 456 | 458 | 1,302,000 | 916 |
| 2010-12-01 | 448 | 453 | 445 | 453 | 1,438,000 | 906 |
| 2010-11-30 | 461 | 462 | 448 | 449 | 2,109,000 | 898 |
| 2010-11-29 | 461 | 468 | 458 | 464 | 1,267,000 | 928 |
| 2010-11-26 | 453 | 463 | 450 | 460 | 2,157,000 | 920 |
| 2010-11-25 | 463 | 464 | 451 | 454 | 2,531,000 | 908 |
| 2010-11-24 | 455 | 462 | 452 | 460 | 1,179,000 | 920 |
| 2010-11-22 | 455 | 467 | 453 | 463 | 1,345,000 | 926 |
| 2010-11-19 | 460 | 461 | 450 | 451 | 1,121,000 | 902 |
| 2010-11-18 | 446 | 455 | 441 | 455 | 1,507,000 | 910 |
| 2010-11-17 | 436 | 445 | 436 | 444 | 1,567,000 | 888 |
| 2010-11-16 | 443 | 447 | 434 | 444 | 2,012,000 | 888 |
| 2010-11-15 | 435 | 438 | 432 | 436 | 838,000 | 872 |
| 2010-11-12 | 434 | 442 | 434 | 435 | 1,156,000 | 870 |
| 2010-11-11 | 449 | 449 | 438 | 441 | 855,000 | 882 |
| 2010-11-10 | 442 | 450 | 442 | 448 | 1,293,000 | 896 |
| 2010-11-09 | 444 | 451 | 440 | 442 | 1,767,000 | 884 |
| 2010-11-08 | 445 | 446 | 442 | 446 | 1,262,000 | 892 |
| 2010-11-05 | 431 | 440 | 429 | 438 | 1,897,000 | 876 |
| 2010-11-04 | 425 | 430 | 425 | 428 | 2,131,000 | 856 |
| 2010-11-02 | 418 | 423 | 417 | 420 | 2,130,000 | 840 |
| 2010-11-01 | 407 | 421 | 407 | 420 | 3,579,000 | 840 |
| 2010-10-29 | 391 | 410 | 391 | 410 | 3,673,000 | 820 |
| 2010-10-28 | 374 | 403 | 370 | 399 | 5,242,000 | 798 |
| 2010-10-27 | 379 | 379 | 371 | 374 | 1,647,000 | 748 |
| 2010-10-26 | 378 | 381 | 376 | 376 | 1,197,000 | 752 |
| 2010-10-25 | 386 | 386 | 379 | 382 | 1,068,000 | 764 |
| 2010-10-22 | 381 | 388 | 380 | 385 | 1,553,000 | 770 |
| 2010-10-21 | 385 | 386 | 378 | 384 | 1,454,000 | 768 |
| 2010-10-20 | 384 | 390 | 383 | 389 | 1,381,000 | 778 |
| 2010-10-19 | 392 | 397 | 390 | 396 | 948,000 | 792 |
| 2010-10-18 | 389 | 393 | 385 | 391 | 1,144,000 | 782 |
| 2010-10-15 | 396 | 396 | 388 | 393 | 1,056,000 | 786 |
| 2010-10-14 | 399 | 406 | 397 | 397 | 1,517,000 | 794 |
| 2010-10-13 | 399 | 401 | 392 | 393 | 1,073,000 | 786 |
| 2010-10-12 | 413 | 414 | 394 | 397 | 1,596,000 | 794 |
| 2010-10-08 | 410 | 415 | 407 | 407 | 1,001,000 | 814 |
| 2010-10-07 | 410 | 416 | 409 | 410 | 1,017,000 | 820 |
| 2010-10-06 | 418 | 418 | 411 | 417 | 1,130,000 | 834 |
| 2010-10-05 | 406 | 417 | 405 | 414 | 1,197,000 | 828 |
| 2010-10-04 | 412 | 415 | 407 | 408 | 1,253,000 | 816 |
| 2010-10-01 | 408 | 416 | 404 | 415 | 1,348,000 | 830 |
| 2010-09-30 | 418 | 424 | 404 | 406 | 1,573,000 | 812 |
| 2010-09-29 | 411 | 420 | 409 | 419 | 1,079,000 | 838 |
| 2010-09-28 | 409 | 415 | 408 | 412 | 627,000 | 824 |
| 2010-09-27 | 416 | 416 | 407 | 413 | 893,000 | 826 |
| 2010-09-24 | 409 | 416 | 407 | 409 | 1,290,000 | 818 |
| 2010-09-22 | 412 | 416 | 411 | 412 | 1,071,000 | 824 |
| 2010-09-21 | 412 | 419 | 410 | 415 | 1,887,000 | 830 |
| 2010-09-17 | 406 | 414 | 403 | 412 | 1,210,000 | 824 |
| 2010-09-16 | 413 | 414 | 401 | 403 | 1,253,000 | 806 |
| 2010-09-15 | 406 | 413 | 398 | 411 | 1,439,000 | 822 |
| 2010-09-14 | 404 | 407 | 399 | 405 | 961,000 | 810 |
| 2010-09-13 | 408 | 411 | 403 | 404 | 889,000 | 808 |
| 2010-09-10 | 406 | 414 | 403 | 405 | 1,622,000 | 810 |
| 2010-09-09 | 402 | 408 | 400 | 408 | 1,376,000 | 816 |
| 2010-09-08 | 393 | 395 | 390 | 394 | 1,367,000 | 788 |
| 2010-09-07 | 406 | 415 | 399 | 401 | 1,286,000 | 802 |
| 2010-09-06 | 408 | 412 | 403 | 412 | 891,000 | 824 |
| 2010-09-03 | 400 | 406 | 398 | 406 | 1,294,000 | 812 |
| 2010-09-02 | 406 | 407 | 395 | 400 | 1,157,000 | 800 |
| 2010-09-01 | 399 | 403 | 393 | 400 | 1,249,000 | 800 |
| 2010-08-31 | 402 | 403 | 396 | 398 | 1,443,000 | 796 |
| 2010-08-30 | 415 | 417 | 406 | 408 | 1,152,000 | 816 |
| 2010-08-27 | 394 | 408 | 392 | 407 | 1,541,000 | 814 |
| 2010-08-26 | 388 | 398 | 386 | 397 | 1,387,000 | 794 |
| 2010-08-25 | 390 | 393 | 383 | 386 | 1,568,000 | 772 |
| 2010-08-24 | 393 | 396 | 389 | 392 | 985,000 | 784 |
| 2010-08-23 | 404 | 406 | 398 | 401 | 971,000 | 802 |
| 2010-08-20 | 409 | 418 | 408 | 409 | 995,000 | 818 |
| 2010-08-19 | 411 | 415 | 410 | 414 | 1,270,000 | 828 |
| 2010-08-18 | 403 | 409 | 401 | 407 | 1,057,000 | 814 |
| 2010-08-17 | 391 | 400 | 390 | 398 | 1,042,000 | 796 |
| 2010-08-16 | 393 | 398 | 390 | 397 | 988,000 | 794 |
| 2010-08-13 | 395 | 399 | 392 | 397 | 713,000 | 794 |
| 2010-08-12 | 387 | 394 | 386 | 393 | 1,322,000 | 786 |
| 2010-08-11 | 408 | 409 | 391 | 395 | 1,348,000 | 790 |
| 2010-08-10 | 416 | 420 | 407 | 408 | 1,457,000 | 816 |
| 2010-08-09 | 415 | 423 | 413 | 417 | 1,025,000 | 834 |
| 2010-08-06 | 410 | 418 | 410 | 416 | 1,203,000 | 832 |
| 2010-08-05 | 414 | 418 | 413 | 416 | 726,000 | 832 |
| 2010-08-04 | 418 | 419 | 408 | 410 | 1,675,000 | 820 |
| 2010-08-03 | 419 | 421 | 414 | 420 | 1,373,000 | 840 |
| 2010-08-02 | 412 | 417 | 408 | 412 | 1,350,000 | 824 |
| 2010-07-30 | 416 | 418 | 408 | 413 | 1,984,000 | 826 |
| 2010-07-29 | 422 | 424 | 415 | 419 | 5,613,000 | 838 |
| 2010-07-28 | 392 | 395 | 389 | 394 | 1,237,000 | 788 |
| 2010-07-27 | 390 | 392 | 385 | 386 | 842,000 | 772 |
| 2010-07-26 | 394 | 396 | 391 | 392 | 894,000 | 784 |
| 2010-07-23 | 380 | 392 | 377 | 389 | 1,658,000 | 778 |
| 2010-07-22 | 376 | 376 | 369 | 372 | 876,000 | 744 |
| 2010-07-21 | 385 | 385 | 376 | 378 | 993,000 | 756 |
| 2010-07-20 | 376 | 386 | 376 | 383 | 1,059,000 | 766 |
| 2010-07-16 | 380 | 385 | 376 | 384 | 1,691,000 | 768 |
| 2010-07-15 | 391 | 391 | 378 | 380 | 1,624,000 | 760 |
| 2010-07-14 | 395 | 397 | 389 | 394 | 698,000 | 788 |
| 2010-07-13 | 399 | 401 | 384 | 387 | 1,130,000 | 774 |
| 2010-07-12 | 404 | 406 | 398 | 398 | 963,000 | 796 |
| 2010-07-09 | 395 | 402 | 392 | 402 | 601,000 | 804 |
| 2010-07-08 | 402 | 404 | 393 | 397 | 1,064,000 | 794 |
| 2010-07-07 | 386 | 390 | 384 | 386 | 797,000 | 772 |
| 2010-07-06 | 375 | 385 | 371 | 384 | 939,000 | 768 |
| 2010-07-05 | 374 | 379 | 374 | 378 | 491,000 | 756 |
| 2010-07-02 | 374 | 380 | 370 | 376 | 939,000 | 752 |
| 2010-07-01 | 378 | 379 | 371 | 374 | 830,000 | 748 |
| 2010-06-30 | 376 | 385 | 373 | 383 | 966,000 | 766 |
| 2010-06-29 | 390 | 399 | 385 | 387 | 983,000 | 774 |
| 2010-06-28 | 403 | 404 | 392 | 393 | 758,000 | 786 |
| 2010-06-25 | 406 | 406 | 398 | 400 | 762,000 | 800 |
| 2010-06-24 | 405 | 412 | 404 | 408 | 875,000 | 816 |
| 2010-06-23 | 408 | 410 | 404 | 405 | 572,000 | 810 |
| 2010-06-22 | 415 | 419 | 414 | 416 | 838,000 | 832 |
| 2010-06-21 | 415 | 420 | 413 | 418 | 897,000 | 836 |
| 2010-06-18 | 404 | 413 | 398 | 409 | 1,243,000 | 818 |
| 2010-06-17 | 402 | 408 | 399 | 400 | 1,225,000 | 800 |
| 2010-06-16 | 396 | 403 | 392 | 401 | 1,370,000 | 802 |
| 2010-06-15 | 382 | 394 | 380 | 389 | 1,540,000 | 778 |
| 2010-06-14 | 381 | 386 | 379 | 381 | 827,000 | 762 |
| 2010-06-11 | 375 | 378 | 371 | 373 | 1,687,000 | 746 |
| 2010-06-10 | 353 | 363 | 348 | 361 | 1,292,000 | 722 |
| 2010-06-09 | 357 | 361 | 347 | 351 | 1,333,000 | 702 |
| 2010-06-08 | 357 | 365 | 355 | 359 | 1,235,000 | 718 |
| 2010-06-07 | 365 | 368 | 354 | 357 | 1,316,000 | 714 |
| 2010-06-04 | 378 | 378 | 373 | 373 | 768,000 | 746 |
| 2010-06-03 | 370 | 379 | 369 | 375 | 1,270,000 | 750 |
| 2010-06-02 | 370 | 378 | 359 | 364 | 1,842,000 | 728 |
| 2010-06-01 | 367 | 379 | 363 | 376 | 1,552,000 | 752 |
| 2010-05-31 | 364 | 373 | 364 | 367 | 1,140,000 | 734 |
| 2010-05-28 | 375 | 375 | 364 | 369 | 1,276,000 | 738 |
| 2010-05-27 | 353 | 369 | 353 | 367 | 1,532,000 | 734 |
| 2010-05-26 | 365 | 369 | 353 | 357 | 1,925,000 | 714 |
| 2010-05-25 | 380 | 382 | 357 | 362 | 1,650,000 | 724 |
| 2010-05-24 | 379 | 382 | 365 | 379 | 1,828,000 | 758 |
| 2010-05-21 | 378 | 382 | 373 | 378 | 1,447,000 | 756 |
| 2010-05-20 | 391 | 395 | 385 | 386 | 958,000 | 772 |
| 2010-05-19 | 389 | 394 | 382 | 393 | 1,343,000 | 786 |
| 2010-05-18 | 408 | 412 | 393 | 397 | 1,212,000 | 794 |
| 2010-05-17 | 414 | 416 | 401 | 409 | 1,717,000 | 818 |
| 2010-05-14 | 428 | 429 | 420 | 422 | 1,484,000 | 844 |
| 2010-05-13 | 422 | 431 | 418 | 431 | 1,974,000 | 862 |
| 2010-05-12 | 423 | 433 | 411 | 414 | 2,592,000 | 828 |
| 2010-05-11 | 430 | 433 | 412 | 418 | 3,108,000 | 836 |
| 2010-05-10 | 408 | 428 | 408 | 427 | 3,859,000 | 854 |
| 2010-05-07 | 406 | 411 | 391 | 402 | 6,185,000 | 804 |
| 2010-05-06 | 405 | 422 | 402 | 419 | 6,542,000 | 838 |
| 2010-04-30 | 377 | 405 | 373 | 404 | 4,315,000 | 808 |
| 2010-04-28 | 376 | 376 | 365 | 367 | 1,118,000 | 734 |
| 2010-04-27 | 377 | 379 | 373 | 379 | 534,000 | 758 |
| 2010-04-26 | 374 | 377 | 371 | 377 | 909,000 | 754 |
| 2010-04-23 | 368 | 371 | 367 | 371 | 1,015,000 | 742 |
| 2010-04-22 | 373 | 374 | 368 | 372 | 1,188,000 | 744 |
| 2010-04-21 | 370 | 376 | 369 | 374 | 724,000 | 748 |
| 2010-04-20 | 367 | 372 | 364 | 366 | 740,000 | 732 |
| 2010-04-19 | 368 | 370 | 363 | 366 | 1,031,000 | 732 |
| 2010-04-16 | 379 | 379 | 372 | 373 | 1,053,000 | 746 |
| 2010-04-15 | 377 | 384 | 374 | 382 | 1,062,000 | 764 |
| 2010-04-14 | 378 | 381 | 369 | 372 | 1,499,000 | 744 |
| 2010-04-13 | 383 | 385 | 376 | 380 | 1,228,000 | 760 |
| 2010-04-12 | 391 | 392 | 385 | 386 | 687,000 | 772 |
| 2010-04-09 | 385 | 390 | 385 | 390 | 488,000 | 780 |
| 2010-04-08 | 387 | 391 | 386 | 386 | 733,000 | 772 |
| 2010-04-07 | 397 | 398 | 389 | 395 | 711,000 | 790 |
| 2010-04-06 | 399 | 400 | 391 | 393 | 876,000 | 786 |
| 2010-04-05 | 400 | 402 | 396 | 399 | 743,000 | 798 |
| 2010-04-02 | 394 | 396 | 388 | 396 | 838,000 | 792 |
| 2010-04-01 | 391 | 393 | 385 | 390 | 1,074,000 | 780 |
| 2010-03-31 | 392 | 394 | 388 | 393 | 1,163,000 | 786 |
| 2010-03-30 | 389 | 395 | 387 | 394 | 1,462,000 | 788 |
| 2010-03-29 | 374 | 385 | 373 | 384 | 1,415,000 | 768 |
| 2010-03-26 | 371 | 376 | 371 | 374 | 896,000 | 748 |
| 2010-03-25 | 367 | 378 | 367 | 371 | 2,524,000 | 742 |
| 2010-03-24 | 363 | 365 | 359 | 362 | 916,000 | 724 |
| 2010-03-23 | 365 | 367 | 361 | 362 | 725,000 | 724 |
| 2010-03-19 | 368 | 370 | 365 | 367 | 831,000 | 734 |
| 2010-03-18 | 371 | 372 | 366 | 366 | 785,000 | 732 |
| 2010-03-17 | 364 | 368 | 360 | 367 | 817,000 | 734 |
| 2010-03-16 | 364 | 366 | 359 | 363 | 1,527,000 | 726 |
| 2010-03-15 | 372 | 374 | 369 | 372 | 760,000 | 744 |
| 2010-03-12 | 370 | 370 | 365 | 369 | 740,000 | 738 |
| 2010-03-11 | 367 | 370 | 363 | 367 | 616,000 | 734 |
| 2010-03-10 | 369 | 369 | 363 | 366 | 689,000 | 732 |
| 2010-03-09 | 368 | 372 | 364 | 368 | 629,000 | 736 |
| 2010-03-08 | 368 | 370 | 365 | 370 | 743,000 | 740 |
| 2010-03-05 | 359 | 363 | 358 | 362 | 596,000 | 724 |
| 2010-03-04 | 360 | 362 | 354 | 356 | 539,000 | 712 |
| 2010-03-03 | 350 | 361 | 350 | 360 | 1,521,000 | 720 |
| 2010-03-02 | 354 | 356 | 348 | 353 | 708,000 | 706 |
| 2010-03-01 | 353 | 355 | 350 | 353 | 839,000 | 706 |
| 2010-02-26 | 347 | 354 | 346 | 350 | 1,063,000 | 700 |
| 2010-02-25 | 357 | 358 | 348 | 351 | 1,101,000 | 702 |
| 2010-02-24 | 352 | 354 | 349 | 354 | 952,000 | 708 |
| 2010-02-23 | 358 | 359 | 351 | 358 | 1,045,000 | 716 |
| 2010-02-22 | 353 | 358 | 351 | 354 | 851,000 | 708 |
| 2010-02-19 | 351 | 354 | 343 | 344 | 794,000 | 688 |
| 2010-02-18 | 354 | 354 | 346 | 353 | 848,000 | 706 |
| 2010-02-17 | 345 | 355 | 345 | 354 | 1,111,000 | 708 |
| 2010-02-16 | 340 | 344 | 338 | 338 | 1,046,000 | 676 |
| 2010-02-15 | 337 | 339 | 334 | 339 | 951,000 | 678 |
| 2010-02-12 | 328 | 332 | 326 | 332 | 1,069,000 | 664 |
| 2010-02-10 | 329 | 333 | 324 | 325 | 673,000 | 650 |
| 2010-02-09 | 326 | 329 | 320 | 328 | 1,134,000 | 656 |
| 2010-02-08 | 332 | 344 | 326 | 334 | 3,440,000 | 668 |
| 2010-02-05 | 314 | 320 | 311 | 316 | 1,405,000 | 632 |
| 2010-02-04 | 332 | 335 | 324 | 328 | 1,207,000 | 656 |
| 2010-02-03 | 323 | 331 | 323 | 330 | 1,036,000 | 660 |
| 2010-02-02 | 315 | 324 | 314 | 324 | 1,257,000 | 648 |
| 2010-02-01 | 314 | 316 | 307 | 312 | 2,110,000 | 624 |
| 2010-01-29 | 321 | 333 | 317 | 330 | 2,667,000 | 660 |
| 2010-01-28 | 331 | 335 | 310 | 316 | 2,698,000 | 632 |
| 2010-01-27 | 331 | 333 | 323 | 323 | 935,000 | 646 |
| 2010-01-26 | 340 | 346 | 334 | 334 | 1,011,000 | 668 |
| 2010-01-25 | 343 | 345 | 338 | 341 | 790,000 | 682 |
| 2010-01-22 | 343 | 346 | 340 | 344 | 1,378,000 | 688 |
| 2010-01-21 | 350 | 356 | 346 | 356 | 1,182,000 | 712 |
| 2010-01-20 | 360 | 361 | 348 | 350 | 871,000 | 700 |
| 2010-01-19 | 365 | 365 | 354 | 355 | 763,000 | 710 |
| 2010-01-18 | 362 | 364 | 359 | 362 | 841,000 | 724 |
| 2010-01-15 | 369 | 373 | 366 | 369 | 947,000 | 738 |
| 2010-01-14 | 377 | 378 | 371 | 373 | 1,131,000 | 746 |
| 2010-01-13 | 373 | 379 | 371 | 372 | 771,000 | 744 |
| 2010-01-12 | 373 | 382 | 369 | 377 | 1,730,000 | 754 |
| 2010-01-08 | 365 | 369 | 364 | 369 | 1,341,000 | 738 |
| 2010-01-07 | 360 | 365 | 359 | 363 | 970,000 | 726 |
| 2010-01-06 | 359 | 360 | 353 | 357 | 1,669,000 | 714 |
| 2010-01-05 | 351 | 358 | 349 | 352 | 1,039,000 | 704 |
| 2010-01-04 | 343 | 349 | 343 | 346 | 469,000 | 692 |
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