5471 大同特殊鋼(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	476	483	474	483	623,000	966
2011-12-29	469	473	462	471	759,000	942
2011-12-28	475	475	469	471	657,000	942
2011-12-27	476	478	472	476	377,000	952
2011-12-26	485	485	479	482	547,000	964
2011-12-22	486	486	470	473	1,035,000	946
2011-12-21	486	491	486	490	1,204,000	980
2011-12-20	474	481	471	478	753,000	956
2011-12-19	475	476	466	472	1,123,000	944
2011-12-16	475	478	472	475	1,071,000	950
2011-12-15	477	478	467	471	1,321,000	942
2011-12-14	487	489	481	483	808,000	966
2011-12-13	493	495	488	492	1,157,000	984
2011-12-12	500	502	497	500	829,000	1,000
2011-12-09	489	494	489	492	1,155,000	984
2011-12-08	504	505	495	499	917,000	998
2011-12-07	500	509	495	506	1,466,000	1,012
2011-12-06	507	507	496	497	983,000	994
2011-12-05	515	516	506	510	970,000	1,020
2011-12-02	510	514	503	511	1,051,000	1,022
2011-12-01	509	510	501	506	1,642,000	1,012
2011-11-30	497	497	485	496	1,971,000	992
2011-11-29	480	499	478	497	3,274,000	994
2011-11-28	464	472	457	459	992,000	918
2011-11-25	456	461	451	456	941,000	912
2011-11-24	469	469	453	456	930,000	912
2011-11-22	460	473	457	472	610,000	944
2011-11-21	466	469	464	465	683,000	930
2011-11-18	467	472	466	470	536,000	940
2011-11-17	470	481	464	473	676,000	946
2011-11-16	479	479	471	472	473,000	944
2011-11-15	485	485	475	480	748,000	960
2011-11-14	484	491	479	487	459,000	974
2011-11-11	477	481	469	478	1,069,000	956
2011-11-10	471	477	468	476	1,013,000	952
2011-11-09	481	486	476	485	1,642,000	970
2011-11-08	490	492	478	480	1,078,000	960
2011-11-07	491	495	481	491	1,273,000	982
2011-11-04	477	492	473	490	1,117,000	980
2011-11-02	470	473	465	469	1,094,000	938
2011-11-01	480	484	475	475	935,000	950
2011-10-31	498	506	484	485	2,161,000	970
2011-10-28	500	507	494	499	1,163,000	998
2011-10-27	476	497	476	496	1,128,000	992
2011-10-26	463	482	461	479	916,000	958
2011-10-25	479	479	471	473	728,000	946
2011-10-24	466	479	466	477	749,000	954
2011-10-21	463	466	460	462	730,000	924
2011-10-20	471	471	461	464	562,000	928
2011-10-19	481	481	470	473	805,000	946
2011-10-18	472	476	469	474	629,000	948
2011-10-17	477	482	472	480	601,000	960
2011-10-14	475	479	461	466	1,076,000	932
2011-10-13	480	484	479	479	743,000	958
2011-10-12	463	479	462	479	1,144,000	958
2011-10-11	462	472	460	468	953,000	936
2011-10-07	446	459	446	449	983,000	898
2011-10-06	440	455	438	440	1,202,000	880
2011-10-05	436	439	428	432	1,464,000	864
2011-10-04	438	442	432	439	856,000	878
2011-10-03	454	456	435	446	1,145,000	892
2011-09-30	469	475	455	466	1,560,000	932
2011-09-29	453	467	449	467	1,130,000	934
2011-09-28	440	456	440	456	1,148,000	912
2011-09-27	435	439	428	437	1,272,000	874
2011-09-26	454	455	422	422	1,469,000	844
2011-09-22	453	453	442	446	725,000	892
2011-09-21	454	459	451	457	503,000	914
2011-09-20	461	464	451	453	1,117,000	906
2011-09-16	445	467	445	467	1,279,000	934
2011-09-15	439	445	434	437	1,444,000	874
2011-09-14	444	449	428	431	1,064,000	862
2011-09-13	440	446	434	442	801,000	884
2011-09-12	438	439	430	432	813,000	864
2011-09-09	450	454	445	447	1,356,000	894
2011-09-08	450	451	442	446	553,000	892
2011-09-07	451	451	440	442	1,294,000	884
2011-09-06	446	446	434	436	1,101,000	872
2011-09-05	457	458	445	447	992,000	894
2011-09-02	469	472	463	464	981,000	928
2011-09-01	465	473	462	471	1,204,000	942
2011-08-31	456	465	454	462	1,302,000	924
2011-08-30	455	461	454	457	1,228,000	914
2011-08-29	451	460	446	450	998,000	900
2011-08-26	440	449	438	447	913,000	894
2011-08-25	436	454	431	444	1,447,000	888
2011-08-24	438	445	427	430	1,329,000	860
2011-08-23	436	437	426	435	1,145,000	870
2011-08-22	443	451	429	431	1,512,000	862
2011-08-19	448	453	444	447	1,490,000	894
2011-08-18	469	469	457	459	1,005,000	918
2011-08-17	469	471	462	469	796,000	938
2011-08-16	470	475	469	472	973,000	944
2011-08-15	472	476	468	470	678,000	940
2011-08-12	478	480	460	462	1,525,000	924
2011-08-11	468	477	465	470	1,377,000	940
2011-08-10	490	492	480	482	1,418,000	964
2011-08-09	468	480	455	480	1,913,000	960
2011-08-08	492	497	482	484	906,000	968
2011-08-05	493	507	491	503	1,317,000	1,006
2011-08-04	524	537	524	524	1,212,000	1,048
2011-08-03	531	533	524	527	1,430,000	1,054
2011-08-02	545	545	536	541	1,335,000	1,082
2011-08-01	547	558	546	550	1,070,000	1,100
2011-07-29	550	554	541	548	1,330,000	1,096
2011-07-28	556	561	546	549	2,203,000	1,098
2011-07-27	562	563	551	556	2,578,000	1,112
2011-07-26	543	555	543	552	1,564,000	1,104
2011-07-25	540	547	536	544	1,016,000	1,088
2011-07-22	538	543	535	539	614,000	1,078
2011-07-21	538	538	533	536	591,000	1,072
2011-07-20	539	542	535	538	922,000	1,076
2011-07-19	536	544	535	538	1,477,000	1,076
2011-07-15	539	542	533	539	1,265,000	1,078
2011-07-14	539	544	537	541	894,000	1,082
2011-07-13	538	546	538	541	1,299,000	1,082
2011-07-12	543	546	539	544	1,519,000	1,088
2011-07-11	536	546	536	546	725,000	1,092
2011-07-08	546	546	538	541	1,115,000	1,082
2011-07-07	541	545	537	542	1,108,000	1,084
2011-07-06	534	542	530	542	1,228,000	1,084
2011-07-05	535	542	532	535	781,000	1,070
2011-07-04	539	544	535	537	1,126,000	1,074
2011-07-01	536	540	532	532	1,139,000	1,064
2011-06-30	538	538	529	536	1,367,000	1,072
2011-06-29	529	534	525	533	1,164,000	1,066
2011-06-28	533	535	518	520	2,329,000	1,040
2011-06-27	527	535	525	529	1,767,000	1,058
2011-06-24	520	527	515	527	1,803,000	1,054
2011-06-23	520	528	519	522	1,146,000	1,044
2011-06-22	512	524	510	523	1,228,000	1,046
2011-06-21	499	507	495	507	1,115,000	1,014
2011-06-20	496	501	495	497	711,000	994
2011-06-17	508	508	492	495	1,567,000	990
2011-06-16	503	515	499	506	1,679,000	1,012
2011-06-15	508	510	504	507	864,000	1,014
2011-06-14	493	503	493	502	744,000	1,004
2011-06-13	491	498	488	493	727,000	986
2011-06-10	499	504	495	497	1,800,000	994
2011-06-09	488	498	487	498	1,338,000	996
2011-06-08	482	490	480	489	786,000	978
2011-06-07	480	484	476	481	849,000	962
2011-06-06	478	482	478	481	830,000	962
2011-06-03	482	487	476	477	1,093,000	954
2011-06-02	487	488	481	486	1,167,000	972
2011-06-01	501	502	489	499	1,480,000	998
2011-05-31	487	498	485	496	1,479,000	992
2011-05-30	488	492	481	487	993,000	974
2011-05-27	475	485	473	482	1,016,000	964
2011-05-26	470	483	470	479	1,443,000	958
2011-05-25	476	478	468	469	1,063,000	938
2011-05-24	464	473	464	469	876,000	938
2011-05-23	473	475	464	468	882,000	936
2011-05-20	484	489	477	479	1,137,000	958
2011-05-19	486	497	484	484	2,992,000	968
2011-05-18	472	483	465	478	1,721,000	956
2011-05-17	469	471	463	467	842,000	934
2011-05-16	473	477	467	470	1,364,000	940
2011-05-13	484	485	469	474	1,678,000	948
2011-05-12	477	490	475	487	2,184,000	974
2011-05-11	479	496	479	485	3,550,000	970
2011-05-10	464	479	464	478	2,055,000	956
2011-05-09	472	473	465	466	1,213,000	932
2011-05-06	462	471	457	465	1,676,000	930
2011-05-02	461	473	458	470	2,484,000	940
2011-04-28	466	475	454	461	4,980,000	922
2011-04-27	452	466	452	463	2,089,000	926
2011-04-26	452	454	446	449	1,102,000	898
2011-04-25	461	464	448	450	1,732,000	900
2011-04-22	435	460	433	458	2,309,000	916
2011-04-21	435	437	425	434	1,342,000	868
2011-04-20	430	436	429	433	1,431,000	866
2011-04-19	425	428	423	425	1,123,000	850
2011-04-18	437	437	428	432	1,428,000	864
2011-04-15	436	438	428	434	1,844,000	868
2011-04-14	420	438	416	435	2,220,000	870
2011-04-13	424	430	419	428	1,779,000	856
2011-04-12	422	437	421	428	3,171,000	856
2011-04-11	425	430	421	423	608,000	846
2011-04-08	421	429	418	425	1,339,000	850
2011-04-07	423	431	422	425	1,128,000	850
2011-04-06	434	434	419	422	1,747,000	844
2011-04-05	443	443	421	429	2,219,000	858
2011-04-04	453	461	441	442	3,475,000	884
2011-04-01	476	481	460	461	1,695,000	922
2011-03-31	470	475	467	473	2,239,000	946
2011-03-30	451	467	450	467	1,660,000	934
2011-03-29	449	454	436	450	1,609,000	900
2011-03-28	439	450	431	448	3,068,000	896
2011-03-25	447	450	433	438	2,037,000	876
2011-03-24	449	449	434	439	2,694,000	878
2011-03-23	470	470	442	447	3,769,000	894
2011-03-22	478	481	466	469	2,319,000	938
2011-03-18	441	458	441	452	1,185,000	904
2011-03-17	419	447	413	440	2,182,000	880
2011-03-16	398	437	385	435	2,595,000	870
2011-03-15	418	421	370	392	2,618,000	784
2011-03-14	458	488	441	450	3,268,000	900
2011-03-11	512	516	508	510	2,292,000	1,020
2011-03-10	532	533	515	522	1,505,000	1,044
2011-03-09	538	544	533	539	1,311,000	1,078
2011-03-08	539	544	532	535	1,448,000	1,070
2011-03-07	554	555	538	540	1,330,000	1,080
2011-03-04	562	566	552	556	968,000	1,112
2011-03-03	550	556	549	554	850,000	1,108
2011-03-02	555	560	549	550	1,347,000	1,100
2011-03-01	550	563	549	562	1,466,000	1,124
2011-02-28	543	549	528	546	1,995,000	1,092
2011-02-25	534	544	531	540	1,114,000	1,080
2011-02-24	543	543	528	530	1,393,000	1,060
2011-02-23	538	552	538	545	1,469,000	1,090
2011-02-22	558	558	545	548	1,307,000	1,096
2011-02-21	566	566	557	561	1,468,000	1,122
2011-02-18	571	572	565	569	826,000	1,138
2011-02-17	580	581	565	574	1,981,000	1,148
2011-02-16	570	582	568	575	2,345,000	1,150
2011-02-15	560	571	557	564	2,802,000	1,128
2011-02-14	547	559	541	556	2,766,000	1,112
2011-02-10	535	543	532	537	1,128,000	1,074
2011-02-09	535	538	528	534	1,493,000	1,068
2011-02-08	539	544	530	532	1,357,000	1,064
2011-02-07	540	540	529	534	1,162,000	1,068
2011-02-04	540	548	531	531	3,903,000	1,062
2011-02-03	517	522	516	522	1,019,000	1,044
2011-02-02	514	522	514	520	2,004,000	1,040
2011-02-01	523	524	507	514	2,435,000	1,028
2011-01-31	501	518	501	517	2,019,000	1,034
2011-01-28	522	522	509	511	1,651,000	1,022
2011-01-27	521	527	518	525	1,506,000	1,050
2011-01-26	519	531	514	515	2,428,000	1,030
2011-01-25	516	524	511	524	1,847,000	1,048
2011-01-24	504	515	499	515	1,073,000	1,030
2011-01-21	520	520	501	505	2,007,000	1,010
2011-01-20	524	524	515	517	1,539,000	1,034
2011-01-19	515	523	513	523	1,279,000	1,046
2011-01-18	514	515	509	511	597,000	1,022
2011-01-17	520	526	512	513	1,417,000	1,026
2011-01-14	514	516	510	513	1,547,000	1,026
2011-01-13	515	515	507	510	808,000	1,020
2011-01-12	520	520	507	508	1,117,000	1,016
2011-01-11	506	517	505	512	1,256,000	1,024
2011-01-07	507	518	503	513	1,840,000	1,026
2011-01-06	500	511	500	506	2,168,000	1,012
2011-01-05	490	495	486	494	1,079,000	988
2011-01-04	482	489	482	489	932,000	978

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31