1. HOME >
  2. 株価時系列 >
  3. 5471 >
  4. 2013年

5471 大同特殊鋼(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305365375215222,100,0001,044
2013-12-275245325205301,377,0001,060
2013-12-265195275155211,151,0001,042
2013-12-255205215105141,098,0001,028
2013-12-24526530520522855,0001,044
2013-12-20528532524526946,0001,052
2013-12-195295405245291,350,0001,058
2013-12-185165265145242,136,0001,048
2013-12-17528538528536765,0001,072
2013-12-165305335245251,098,0001,050
2013-12-135405435315312,374,0001,062
2013-12-12545546538543819,0001,086
2013-12-115455505445481,062,0001,096
2013-12-10560560549555762,0001,110
2013-12-09558558550555600,0001,110
2013-12-06548553546551666,0001,102
2013-12-055555585505541,077,0001,108
2013-12-045495605445542,570,0001,108
2013-12-03558559547548988,0001,096
2013-12-025595605425501,611,0001,100
2013-11-295635685555581,370,0001,116
2013-11-285635695575622,096,0001,124
2013-11-27544550537537841,0001,074
2013-11-265465505455451,095,0001,090
2013-11-255515525435521,275,0001,104
2013-11-225475545465481,580,0001,096
2013-11-215395475355422,094,0001,084
2013-11-205565565345422,263,0001,084
2013-11-195515545435451,358,0001,090
2013-11-185675675525571,206,0001,114
2013-11-155595615545601,305,0001,120
2013-11-145555565455511,295,0001,102
2013-11-135425535425521,172,0001,104
2013-11-125315485295441,433,0001,088
2013-11-115315385255311,009,0001,062
2013-11-08516525513522591,0001,044
2013-11-07539539522523802,0001,046
2013-11-065225385205341,056,0001,068
2013-11-055365445195221,661,0001,044
2013-11-015625625305312,614,0001,062
2013-10-316006005555624,832,0001,124
2013-10-305996045955992,116,0001,198
2013-10-295936025885971,416,0001,194
2013-10-28595595586593967,0001,186
2013-10-255945975825831,396,0001,166
2013-10-245785945775931,169,0001,186
2013-10-235945995825821,484,0001,164
2013-10-225845955815931,566,0001,186
2013-10-215866015825851,587,0001,170
2013-10-18585586578582504,0001,164
2013-10-17583587579587852,0001,174
2013-10-16568579568576781,0001,152
2013-10-15573577566568687,0001,136
2013-10-115565715565681,190,0001,136
2013-10-105485515385431,134,0001,086
2013-10-09534546528545979,0001,090
2013-10-085325435305411,310,0001,082
2013-10-075435445295321,033,0001,064
2013-10-045375465295421,557,0001,084
2013-10-035505585455451,278,0001,090
2013-10-025725795505501,719,0001,100
2013-10-01578584570572845,0001,144
2013-09-305785845725761,040,0001,152
2013-09-275926005895921,066,0001,184
2013-09-26580592571592544,0001,184
2013-09-25592592582584593,0001,168
2013-09-24586594581589780,0001,178
2013-09-205976055885901,252,0001,180
2013-09-195815975775971,198,0001,194
2013-09-18582582571573602,0001,146
2013-09-17580589574574985,0001,148
2013-09-135755845755761,236,0001,152
2013-09-12576584571580957,0001,160
2013-09-115805855755761,046,0001,152
2013-09-105725795705741,608,0001,148
2013-09-095725765675701,938,0001,140
2013-09-065485535405441,532,0001,088
2013-09-055555595455471,629,0001,094
2013-09-045445515405491,082,0001,098
2013-09-035455575455501,712,0001,100
2013-09-02525539523532791,0001,064
2013-08-30529533520525910,0001,050
2013-08-29526530522524375,0001,048
2013-08-28522530516528703,0001,056
2013-08-27533548532539901,0001,078
2013-08-26546547536538636,0001,076
2013-08-235395525385411,310,0001,082
2013-08-225415415245271,581,0001,054
2013-08-21547551540547690,0001,094
2013-08-20550561546546597,0001,092
2013-08-19551556548556617,0001,112
2013-08-165545595465551,790,0001,110
2013-08-15583583573574924,0001,148
2013-08-145895965835891,001,0001,178
2013-08-13579586577585669,0001,170
2013-08-12555570555565714,0001,130
2013-08-095605715595691,082,0001,138
2013-08-085675795595601,050,0001,120
2013-08-075785905745761,042,0001,152
2013-08-06583593577593842,0001,186
2013-08-055825875765821,067,0001,164
2013-08-025846025795942,227,0001,188
2013-08-015685825625771,126,0001,154
2013-07-315695865595691,437,0001,138
2013-07-305455775445732,318,0001,146
2013-07-295575575425433,466,0001,086
2013-07-265695985645654,069,0001,130
2013-07-256106185795885,325,0001,176
2013-07-245976045896031,690,0001,206
2013-07-235916025805971,899,0001,194
2013-07-225945965875921,252,0001,184
2013-07-195945975725841,979,0001,168
2013-07-185805925795901,360,0001,180
2013-07-175645855605821,485,0001,164
2013-07-165685715495641,431,0001,128
2013-07-125475795475641,373,0001,128
2013-07-11542549541544651,0001,088
2013-07-105505585465511,338,0001,102
2013-07-095475485345411,111,0001,082
2013-07-085535585335331,105,0001,066
2013-07-055315505315491,098,0001,098
2013-07-045335345155241,117,0001,048
2013-07-035275475255392,095,0001,078
2013-07-025115255075251,714,0001,050
2013-07-015105124945041,566,0001,008
2013-06-284895114895031,840,0001,006
2013-06-274614834604821,357,000964
2013-06-264884924564571,376,000914
2013-06-254904954724791,684,000958
2013-06-24500504482487727,000974
2013-06-214784944704921,306,000984
2013-06-205015084954981,185,000996
2013-06-195045165005021,837,0001,004
2013-06-184925004854851,451,000970
2013-06-174654974644952,149,000990
2013-06-144754794634652,388,000930
2013-06-134714724524551,696,000910
2013-06-124764944704901,567,000980
2013-06-115015034794842,076,000968
2013-06-104865114865111,170,0001,022
2013-06-074704844584732,030,000946
2013-06-064874994804862,217,000972
2013-06-055195244964973,050,000994
2013-06-045145204985172,916,0001,034
2013-06-035325325065133,191,0001,026
2013-05-315715745525532,024,0001,106
2013-05-305795865595641,617,0001,128
2013-05-296086085805821,501,0001,164
2013-05-285645945615901,964,0001,180
2013-05-275955975705711,546,0001,142
2013-05-246146285796032,531,0001,206
2013-05-236476906116113,239,0001,222
2013-05-226566666396491,709,0001,298
2013-05-216306606266472,768,0001,294
2013-05-206346476316422,032,0001,284
2013-05-176426436236311,983,0001,262
2013-05-166436596416532,319,0001,306
2013-05-156386596326382,243,0001,276
2013-05-146076345986282,920,0001,256
2013-05-135926155896091,735,0001,218
2013-05-105645845635821,283,0001,164
2013-05-095705745535541,096,0001,108
2013-05-085555775515691,720,0001,138
2013-05-075405485355471,066,0001,094
2013-05-025405405215251,479,0001,050
2013-05-015375465255451,964,0001,090
2013-04-305335375065303,290,0001,060
2013-04-265425485315311,298,0001,062
2013-04-255455495425481,036,0001,096
2013-04-245375455365381,280,0001,076
2013-04-23527537526531839,0001,062
2013-04-22530536528534852,0001,068
2013-04-19517523510520977,0001,040
2013-04-185205215135141,165,0001,028
2013-04-17522527516524969,0001,048
2013-04-165235295155171,831,0001,034
2013-04-155445445315371,151,0001,074
2013-04-125515625455531,212,0001,106
2013-04-115605735515572,179,0001,114
2013-04-105285655285552,529,0001,110
2013-04-095305385255352,054,0001,070
2013-04-085195315175302,075,0001,060
2013-04-055245244975001,688,0001,000
2013-04-044804964724961,988,000992
2013-04-034884964834941,589,000988
2013-04-024894904734821,754,000964
2013-04-015065074884891,184,000978
2013-03-295075225035121,745,0001,024
2013-03-285075124984991,184,000998
2013-03-27502511502509708,0001,018
2013-03-265025134985081,256,0001,016
2013-03-255095135035051,018,0001,010
2013-03-225025054974971,090,000994
2013-03-215275275085121,582,0001,024
2013-03-195145205135191,157,0001,038
2013-03-185085145035041,432,0001,008
2013-03-155105175075151,512,0001,030
2013-03-145045084995071,017,0001,014
2013-03-135015044944981,475,000996
2013-03-125105125025051,645,0001,010
2013-03-114975114945041,582,0001,008
2013-03-084904944874922,389,000984
2013-03-074934954844881,281,000976
2013-03-064934954844891,464,000978
2013-03-054954984834851,661,000970
2013-03-045015044874911,612,000982
2013-03-014945004905002,109,0001,000
2013-02-284884944774932,622,000986
2013-02-274724834614802,544,000960
2013-02-264694744614641,961,000928
2013-02-254774844764811,752,000962
2013-02-224624704544651,730,000930
2013-02-214564714564681,972,000936
2013-02-204754784584611,929,000922
2013-02-194604704584681,277,000936
2013-02-184624714584681,493,000936
2013-02-154514514404502,197,000900
2013-02-144544644464561,937,000912
2013-02-134654684524571,895,000914
2013-02-124925024674683,229,000936
2013-02-084884994784914,145,000982
2013-02-074544934534875,519,000974
2013-02-064274594264544,977,000908
2013-02-054164244144153,115,000830
2013-02-044114304114262,317,000852
2013-02-014054103964082,589,000816
2013-01-314114184054091,953,000818
2013-01-30409415406412938,000824
2013-01-293984143984092,099,000818
2013-01-284134153973981,537,000796
2013-01-254114124014091,528,000818
2013-01-243914063904031,687,000806
2013-01-234104103893963,271,000792
2013-01-224254294144211,632,000842
2013-01-214304324214291,453,000858
2013-01-184264344194291,820,000858
2013-01-174224244054131,728,000826
2013-01-164364364194201,242,000840
2013-01-154394434314371,093,000874
2013-01-114394404294341,628,000868
2013-01-104284414284351,631,000870
2013-01-094244314154282,228,000856
2013-01-084344424234251,760,000850
2013-01-074604614374401,613,000880
2013-01-044504554444541,373,000908

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