5471 大同特殊鋼(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	438	438	430	434	1,002,000	868
2012-12-27	429	435	425	431	1,726,000	862
2012-12-26	415	425	414	423	1,362,000	846
2012-12-25	422	425	407	411	1,451,000	822
2012-12-21	433	435	409	417	2,719,000	834
2012-12-20	424	436	420	429	1,975,000	858
2012-12-19	413	429	411	427	2,138,000	854
2012-12-18	410	416	406	406	1,376,000	812
2012-12-17	416	421	408	409	1,356,000	818
2012-12-14	408	410	401	409	2,246,000	818
2012-12-13	405	413	403	407	1,687,000	814
2012-12-12	398	404	396	401	1,604,000	802
2012-12-11	392	397	389	395	918,000	790
2012-12-10	396	397	388	395	1,029,000	790
2012-12-07	393	397	390	395	1,585,000	790
2012-12-06	389	394	386	394	1,775,000	788
2012-12-05	375	394	375	388	3,017,000	776
2012-12-04	370	371	358	367	2,373,000	734
2012-12-03	360	373	356	370	2,037,000	740
2012-11-30	358	364	350	356	2,020,000	712
2012-11-29	342	354	342	353	1,219,000	706
2012-11-28	351	352	337	340	1,186,000	680
2012-11-27	355	358	348	352	1,590,000	704
2012-11-26	356	362	353	354	1,780,000	708
2012-11-22	340	351	336	349	1,897,000	698
2012-11-21	335	339	328	333	1,632,000	666
2012-11-20	336	337	327	330	1,603,000	660
2012-11-19	331	340	330	332	2,346,000	664
2012-11-16	319	331	318	329	2,253,000	658
2012-11-15	301	317	300	317	1,527,000	634
2012-11-14	300	300	295	299	1,161,000	598
2012-11-13	300	302	294	301	1,400,000	602
2012-11-12	306	307	300	301	860,000	602
2012-11-09	305	308	303	305	1,182,000	610
2012-11-08	313	314	308	310	1,374,000	620
2012-11-07	319	320	316	317	1,213,000	634
2012-11-06	314	318	312	315	1,218,000	630
2012-11-05	323	324	314	317	1,254,000	634
2012-11-02	315	322	311	321	2,781,000	642
2012-11-01	337	337	310	310	4,303,000	620
2012-10-31	333	346	333	346	2,194,000	692
2012-10-30	327	341	326	338	2,848,000	676
2012-10-29	333	336	324	328	1,517,000	656
2012-10-26	343	345	329	330	1,629,000	660
2012-10-25	330	343	328	341	1,715,000	682
2012-10-24	329	336	326	326	1,696,000	652
2012-10-23	345	346	334	337	2,097,000	674
2012-10-22	338	347	337	343	1,900,000	686
2012-10-19	349	351	339	344	1,707,000	688
2012-10-18	343	350	341	350	1,106,000	700
2012-10-17	339	341	335	339	1,359,000	678
2012-10-16	335	336	332	336	1,018,000	672
2012-10-15	321	340	319	330	1,534,000	660
2012-10-12	319	326	319	323	858,000	646
2012-10-11	320	326	316	317	1,307,000	634
2012-10-10	321	327	317	324	1,661,000	648
2012-10-09	334	341	327	328	1,558,000	656
2012-10-05	340	341	334	337	1,101,000	674
2012-10-04	330	347	330	341	1,694,000	682
2012-10-03	336	339	329	332	1,948,000	664
2012-10-02	344	347	335	336	1,312,000	672
2012-10-01	345	349	336	342	2,062,000	684
2012-09-28	377	379	361	363	1,438,000	726
2012-09-27	372	378	370	372	1,023,000	744
2012-09-26	381	386	371	372	1,323,000	744
2012-09-25	380	393	380	390	1,255,000	780
2012-09-24	404	404	388	391	1,095,000	782
2012-09-21	406	410	399	404	1,109,000	808
2012-09-20	415	415	398	406	1,604,000	812
2012-09-19	414	422	407	418	933,000	836
2012-09-18	415	416	402	415	1,365,000	830
2012-09-14	412	422	411	417	971,000	834
2012-09-13	403	409	400	406	889,000	812
2012-09-12	402	408	399	402	1,164,000	804
2012-09-11	403	407	396	399	822,000	798
2012-09-10	404	410	398	407	896,000	814
2012-09-07	396	407	394	406	1,623,000	812
2012-09-06	385	388	379	384	1,149,000	768
2012-09-05	392	392	381	385	1,099,000	770
2012-09-04	397	402	392	398	909,000	796
2012-09-03	403	408	397	397	1,270,000	794
2012-08-31	405	410	401	402	1,187,000	804
2012-08-30	418	420	410	410	939,000	820
2012-08-29	419	424	414	417	1,620,000	834
2012-08-28	434	440	415	420	2,193,000	840
2012-08-27	440	441	428	429	1,247,000	858
2012-08-24	447	447	439	441	729,000	882
2012-08-23	445	454	442	452	631,000	904
2012-08-22	456	456	446	450	518,000	900
2012-08-21	451	457	449	454	996,000	908
2012-08-20	470	472	446	451	2,932,000	902
2012-08-17	458	469	456	468	811,000	936
2012-08-16	442	453	442	452	745,000	904
2012-08-15	448	449	426	440	1,817,000	880
2012-08-14	450	455	443	447	1,101,000	894
2012-08-13	446	454	445	448	611,000	896
2012-08-10	458	463	447	451	879,000	902
2012-08-09	453	464	453	461	845,000	922
2012-08-08	451	462	447	451	1,039,000	902
2012-08-07	433	444	430	443	591,000	886
2012-08-06	435	437	430	434	624,000	868
2012-08-03	435	436	418	427	887,000	854
2012-08-02	433	446	433	443	592,000	886
2012-08-01	440	442	431	436	755,000	872
2012-07-31	432	449	429	446	1,153,000	892
2012-07-30	451	451	432	440	927,000	880
2012-07-27	439	444	431	441	1,004,000	882
2012-07-26	427	432	410	428	2,277,000	856
2012-07-25	441	446	421	428	2,664,000	856
2012-07-24	468	473	456	464	1,337,000	928
2012-07-23	472	481	468	468	926,000	936
2012-07-20	485	487	473	478	795,000	956
2012-07-19	485	489	478	486	694,000	972
2012-07-18	485	488	480	482	810,000	964
2012-07-17	496	496	482	483	815,000	966
2012-07-13	495	504	495	497	615,000	994
2012-07-12	493	505	491	498	1,207,000	996
2012-07-11	495	496	487	492	1,280,000	984
2012-07-10	502	508	492	492	1,118,000	984
2012-07-09	502	504	497	502	791,000	1,004
2012-07-06	496	509	494	504	707,000	1,008
2012-07-05	501	508	498	500	667,000	1,000
2012-07-04	498	501	496	501	601,000	1,002
2012-07-03	494	501	493	498	679,000	996
2012-07-02	500	503	490	493	805,000	986
2012-06-29	479	499	476	493	1,389,000	986
2012-06-28	472	479	471	477	1,050,000	954
2012-06-27	464	467	460	466	500,000	932
2012-06-26	465	469	457	464	892,000	928
2012-06-25	477	477	463	468	931,000	936
2012-06-22	465	471	465	471	742,000	942
2012-06-21	469	475	465	471	952,000	942
2012-06-20	467	469	463	468	747,000	936
2012-06-19	468	468	459	461	1,059,000	922
2012-06-18	466	473	462	472	1,499,000	944
2012-06-15	455	457	448	452	1,266,000	904
2012-06-14	454	457	445	450	1,511,000	900
2012-06-13	457	462	453	458	762,000	916
2012-06-12	455	463	452	459	788,000	918
2012-06-11	461	471	460	461	834,000	922
2012-06-08	461	462	447	453	1,742,000	906
2012-06-07	471	471	460	465	944,000	930
2012-06-06	459	470	456	466	1,297,000	932
2012-06-05	445	459	445	458	1,103,000	916
2012-06-04	443	445	435	444	1,201,000	888
2012-06-01	467	468	455	459	837,000	918
2012-05-31	468	476	465	472	1,433,000	944
2012-05-30	477	479	465	478	897,000	956
2012-05-29	468	480	459	477	1,025,000	954
2012-05-28	472	472	462	468	595,000	936
2012-05-25	483	483	466	471	1,203,000	942
2012-05-24	474	480	468	478	1,012,000	956
2012-05-23	478	480	469	473	1,131,000	946
2012-05-22	476	486	476	483	933,000	966
2012-05-21	467	477	464	472	1,051,000	944
2012-05-18	484	484	469	473	1,326,000	946
2012-05-17	484	500	482	497	1,133,000	994
2012-05-16	490	495	476	483	1,688,000	966
2012-05-15	500	500	486	493	1,881,000	986
2012-05-14	515	519	507	508	874,000	1,016
2012-05-11	523	527	511	515	1,441,000	1,030
2012-05-10	508	524	508	519	1,671,000	1,038
2012-05-09	511	514	506	514	2,037,000	1,028
2012-05-08	509	519	508	518	1,711,000	1,036
2012-05-07	498	507	494	506	2,154,000	1,012
2012-05-02	510	519	508	514	2,176,000	1,028
2012-05-01	499	510	498	501	2,313,000	1,002
2012-04-27	494	521	491	499	3,840,000	998
2012-04-26	504	505	481	488	2,595,000	976
2012-04-25	507	507	500	505	1,287,000	1,010
2012-04-24	493	504	492	500	1,327,000	1,000
2012-04-23	498	504	495	499	1,266,000	998
2012-04-20	507	507	493	497	2,343,000	994
2012-04-19	506	516	504	506	1,406,000	1,012
2012-04-18	514	518	506	512	1,767,000	1,024
2012-04-17	506	511	504	507	797,000	1,014
2012-04-16	506	517	506	508	1,325,000	1,016
2012-04-13	521	523	509	512	1,338,000	1,024
2012-04-12	508	520	503	517	1,857,000	1,034
2012-04-11	503	513	502	510	1,937,000	1,020
2012-04-10	523	528	503	509	3,455,000	1,018
2012-04-09	534	537	526	528	1,592,000	1,056
2012-04-06	555	555	531	535	3,231,000	1,070
2012-04-05	553	564	548	562	1,107,000	1,124
2012-04-04	578	578	564	565	926,000	1,130
2012-04-03	568	579	567	576	780,000	1,152
2012-04-02	578	582	571	573	1,426,000	1,146
2012-03-30	570	580	565	573	1,247,000	1,146
2012-03-29	581	581	572	574	940,000	1,148
2012-03-28	581	587	576	586	945,000	1,172
2012-03-27	580	588	577	587	1,498,000	1,174
2012-03-26	568	575	563	569	1,349,000	1,138
2012-03-23	561	573	557	568	1,705,000	1,136
2012-03-22	578	582	563	565	3,177,000	1,130
2012-03-21	578	589	578	585	1,957,000	1,170
2012-03-19	586	587	578	581	1,259,000	1,162
2012-03-16	583	585	576	584	1,226,000	1,168
2012-03-15	579	583	573	581	1,802,000	1,162
2012-03-14	577	584	573	574	1,445,000	1,148
2012-03-13	569	578	567	567	1,623,000	1,134
2012-03-12	566	575	563	567	1,525,000	1,134
2012-03-09	559	566	555	558	2,344,000	1,116
2012-03-08	551	554	545	549	1,103,000	1,098
2012-03-07	531	546	531	545	1,183,000	1,090
2012-03-06	547	555	539	541	2,158,000	1,082
2012-03-05	545	549	540	544	1,547,000	1,088
2012-03-02	538	549	538	544	1,735,000	1,088
2012-03-01	536	544	523	532	1,750,000	1,064
2012-02-29	548	549	535	536	1,678,000	1,072
2012-02-28	536	545	532	542	1,316,000	1,084
2012-02-27	548	549	540	540	1,676,000	1,080
2012-02-24	544	553	542	543	2,046,000	1,086
2012-02-23	530	545	528	541	2,085,000	1,082
2012-02-22	517	531	513	531	2,618,000	1,062
2012-02-21	507	520	507	516	2,718,000	1,032
2012-02-20	517	518	500	504	3,412,000	1,008
2012-02-17	515	516	507	508	2,320,000	1,016
2012-02-16	506	517	506	507	1,473,000	1,014
2012-02-15	511	523	505	515	1,945,000	1,030
2012-02-14	505	512	496	510	1,453,000	1,020
2012-02-13	500	507	496	505	1,413,000	1,010
2012-02-10	518	518	500	502	1,556,000	1,004
2012-02-09	520	527	515	517	1,249,000	1,034
2012-02-08	511	521	511	518	1,112,000	1,036
2012-02-07	497	511	497	508	1,307,000	1,016
2012-02-06	500	501	492	499	1,289,000	998
2012-02-03	500	502	497	497	1,044,000	994
2012-02-02	495	505	495	499	915,000	998
2012-02-01	495	501	491	496	1,361,000	992
2012-01-31	513	516	498	499	1,438,000	998
2012-01-30	511	518	510	512	962,000	1,024
2012-01-27	512	515	507	511	877,000	1,022
2012-01-26	517	525	511	514	886,000	1,028
2012-01-25	509	520	508	518	1,353,000	1,036
2012-01-24	509	510	499	502	616,000	1,004
2012-01-23	507	511	499	509	1,024,000	1,018
2012-01-20	504	512	502	509	1,187,000	1,018
2012-01-19	498	503	491	501	744,000	1,002
2012-01-18	489	503	485	498	1,364,000	996
2012-01-17	482	490	479	488	697,000	976
2012-01-16	480	485	471	482	919,000	964
2012-01-13	480	488	477	487	775,000	974
2012-01-12	489	490	474	478	917,000	956
2012-01-11	478	491	478	489	1,167,000	978
2012-01-10	480	483	472	475	1,214,000	950
2012-01-06	481	485	476	478	1,126,000	956
2012-01-05	489	491	486	486	444,000	972
2012-01-04	490	496	488	491	928,000	982

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