5471 大同特殊鋼(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 463 | 465 | 455 | 457 | 1,938,000 | 914 |
| 2014-12-29 | 468 | 468 | 460 | 465 | 1,350,000 | 930 |
| 2014-12-26 | 464 | 466 | 461 | 466 | 1,103,000 | 932 |
| 2014-12-25 | 461 | 463 | 458 | 463 | 1,666,000 | 926 |
| 2014-12-24 | 459 | 461 | 458 | 459 | 1,414,000 | 918 |
| 2014-12-22 | 454 | 457 | 452 | 457 | 2,199,000 | 914 |
| 2014-12-19 | 454 | 455 | 449 | 454 | 2,219,000 | 908 |
| 2014-12-18 | 438 | 449 | 438 | 449 | 3,241,000 | 898 |
| 2014-12-17 | 421 | 436 | 421 | 434 | 3,615,000 | 868 |
| 2014-12-16 | 416 | 427 | 416 | 421 | 3,303,000 | 842 |
| 2014-12-15 | 409 | 421 | 406 | 420 | 2,501,000 | 840 |
| 2014-12-12 | 408 | 415 | 402 | 411 | 2,514,000 | 822 |
| 2014-12-11 | 406 | 407 | 401 | 405 | 2,388,000 | 810 |
| 2014-12-10 | 426 | 426 | 413 | 415 | 2,170,000 | 830 |
| 2014-12-09 | 434 | 439 | 430 | 430 | 1,283,000 | 860 |
| 2014-12-08 | 438 | 442 | 436 | 440 | 1,083,000 | 880 |
| 2014-12-05 | 431 | 437 | 430 | 436 | 1,055,000 | 872 |
| 2014-12-04 | 431 | 436 | 431 | 433 | 1,063,000 | 866 |
| 2014-12-03 | 424 | 430 | 423 | 429 | 1,443,000 | 858 |
| 2014-12-02 | 427 | 429 | 423 | 424 | 1,484,000 | 848 |
| 2014-12-01 | 432 | 435 | 427 | 430 | 1,824,000 | 860 |
| 2014-11-28 | 440 | 440 | 432 | 432 | 1,767,000 | 864 |
| 2014-11-27 | 445 | 446 | 436 | 437 | 2,918,000 | 874 |
| 2014-11-26 | 448 | 452 | 440 | 443 | 4,146,000 | 886 |
| 2014-11-25 | 438 | 457 | 438 | 449 | 23,952,000 | 898 |
| 2014-11-21 | 438 | 439 | 430 | 435 | 2,646,000 | 870 |
| 2014-11-20 | 442 | 445 | 436 | 440 | 1,645,000 | 880 |
| 2014-11-19 | 440 | 447 | 439 | 442 | 2,229,000 | 884 |
| 2014-11-18 | 435 | 439 | 432 | 437 | 1,271,000 | 874 |
| 2014-11-17 | 443 | 443 | 427 | 429 | 2,239,000 | 858 |
| 2014-11-14 | 441 | 444 | 438 | 443 | 1,814,000 | 886 |
| 2014-11-13 | 435 | 437 | 430 | 437 | 1,606,000 | 874 |
| 2014-11-12 | 440 | 441 | 431 | 435 | 2,065,000 | 870 |
| 2014-11-11 | 434 | 438 | 428 | 436 | 1,648,000 | 872 |
| 2014-11-10 | 426 | 435 | 426 | 434 | 1,656,000 | 868 |
| 2014-11-07 | 427 | 432 | 421 | 431 | 4,259,000 | 862 |
| 2014-11-06 | 427 | 434 | 421 | 432 | 4,055,000 | 864 |
| 2014-11-05 | 420 | 427 | 420 | 427 | 3,191,000 | 854 |
| 2014-11-04 | 437 | 437 | 419 | 419 | 4,154,000 | 838 |
| 2014-10-31 | 415 | 427 | 406 | 422 | 5,290,000 | 844 |
| 2014-10-30 | 431 | 435 | 413 | 419 | 5,396,000 | 838 |
| 2014-10-29 | 421 | 433 | 419 | 432 | 3,006,000 | 864 |
| 2014-10-28 | 414 | 424 | 411 | 417 | 3,417,000 | 834 |
| 2014-10-27 | 409 | 415 | 405 | 412 | 2,796,000 | 824 |
| 2014-10-24 | 411 | 420 | 403 | 406 | 3,365,000 | 812 |
| 2014-10-23 | 402 | 403 | 397 | 398 | 1,249,000 | 796 |
| 2014-10-22 | 401 | 405 | 399 | 403 | 1,767,000 | 806 |
| 2014-10-21 | 403 | 404 | 391 | 391 | 2,604,000 | 782 |
| 2014-10-20 | 398 | 403 | 396 | 399 | 3,485,000 | 798 |
| 2014-10-17 | 385 | 390 | 381 | 385 | 2,232,000 | 770 |
| 2014-10-16 | 388 | 388 | 379 | 382 | 1,968,000 | 764 |
| 2014-10-15 | 398 | 400 | 391 | 394 | 1,994,000 | 788 |
| 2014-10-14 | 398 | 404 | 397 | 401 | 1,818,000 | 802 |
| 2014-10-10 | 400 | 409 | 399 | 404 | 2,825,000 | 808 |
| 2014-10-09 | 415 | 417 | 405 | 407 | 1,379,000 | 814 |
| 2014-10-08 | 411 | 415 | 409 | 413 | 1,468,000 | 826 |
| 2014-10-07 | 422 | 423 | 415 | 416 | 2,878,000 | 832 |
| 2014-10-06 | 429 | 432 | 424 | 425 | 1,366,000 | 850 |
| 2014-10-03 | 420 | 427 | 420 | 422 | 1,033,000 | 844 |
| 2014-10-02 | 430 | 430 | 422 | 424 | 1,740,000 | 848 |
| 2014-10-01 | 437 | 442 | 434 | 434 | 1,732,000 | 868 |
| 2014-09-30 | 445 | 446 | 436 | 437 | 1,549,000 | 874 |
| 2014-09-29 | 450 | 452 | 444 | 446 | 1,402,000 | 892 |
| 2014-09-26 | 450 | 452 | 446 | 448 | 1,613,000 | 896 |
| 2014-09-25 | 455 | 456 | 451 | 454 | 1,266,000 | 908 |
| 2014-09-24 | 452 | 453 | 450 | 451 | 756,000 | 902 |
| 2014-09-22 | 457 | 457 | 451 | 453 | 1,062,000 | 906 |
| 2014-09-19 | 456 | 458 | 450 | 457 | 1,899,000 | 914 |
| 2014-09-18 | 460 | 461 | 455 | 456 | 1,219,000 | 912 |
| 2014-09-17 | 460 | 462 | 456 | 456 | 701,000 | 912 |
| 2014-09-16 | 466 | 467 | 456 | 457 | 1,295,000 | 914 |
| 2014-09-12 | 468 | 468 | 462 | 465 | 1,972,000 | 930 |
| 2014-09-11 | 468 | 471 | 465 | 468 | 2,024,000 | 936 |
| 2014-09-10 | 453 | 462 | 453 | 462 | 1,062,000 | 924 |
| 2014-09-09 | 462 | 462 | 451 | 455 | 1,663,000 | 910 |
| 2014-09-08 | 464 | 465 | 459 | 460 | 987,000 | 920 |
| 2014-09-05 | 458 | 463 | 457 | 461 | 1,360,000 | 922 |
| 2014-09-04 | 457 | 459 | 455 | 456 | 1,037,000 | 912 |
| 2014-09-03 | 461 | 463 | 456 | 459 | 1,679,000 | 918 |
| 2014-09-02 | 455 | 460 | 454 | 458 | 1,364,000 | 916 |
| 2014-09-01 | 455 | 460 | 454 | 456 | 956,000 | 912 |
| 2014-08-29 | 457 | 460 | 456 | 457 | 912,000 | 914 |
| 2014-08-28 | 463 | 464 | 458 | 460 | 988,000 | 920 |
| 2014-08-27 | 463 | 466 | 460 | 462 | 1,057,000 | 924 |
| 2014-08-26 | 461 | 465 | 458 | 464 | 1,638,000 | 928 |
| 2014-08-25 | 469 | 472 | 458 | 458 | 3,722,000 | 916 |
| 2014-08-22 | 481 | 481 | 470 | 471 | 1,894,000 | 942 |
| 2014-08-21 | 478 | 481 | 476 | 480 | 1,220,000 | 960 |
| 2014-08-20 | 480 | 482 | 475 | 478 | 1,302,000 | 956 |
| 2014-08-19 | 480 | 483 | 477 | 482 | 971,000 | 964 |
| 2014-08-18 | 481 | 485 | 473 | 478 | 1,448,000 | 956 |
| 2014-08-15 | 487 | 489 | 477 | 480 | 1,859,000 | 960 |
| 2014-08-14 | 485 | 489 | 484 | 487 | 1,453,000 | 974 |
| 2014-08-13 | 485 | 489 | 481 | 489 | 1,341,000 | 978 |
| 2014-08-12 | 485 | 492 | 485 | 490 | 952,000 | 980 |
| 2014-08-11 | 485 | 492 | 484 | 488 | 1,179,000 | 976 |
| 2014-08-08 | 479 | 485 | 476 | 477 | 1,802,000 | 954 |
| 2014-08-07 | 471 | 480 | 470 | 479 | 880,000 | 958 |
| 2014-08-06 | 480 | 480 | 469 | 474 | 1,255,000 | 948 |
| 2014-08-05 | 485 | 489 | 478 | 479 | 1,098,000 | 958 |
| 2014-08-04 | 487 | 490 | 483 | 486 | 941,000 | 972 |
| 2014-08-01 | 490 | 494 | 487 | 488 | 1,123,000 | 976 |
| 2014-07-31 | 490 | 492 | 488 | 488 | 1,834,000 | 976 |
| 2014-07-30 | 496 | 497 | 488 | 490 | 2,629,000 | 980 |
| 2014-07-29 | 499 | 501 | 496 | 498 | 2,221,000 | 996 |
| 2014-07-28 | 501 | 509 | 495 | 498 | 4,801,000 | 996 |
| 2014-07-25 | 534 | 543 | 519 | 534 | 2,779,000 | 1,068 |
| 2014-07-24 | 539 | 540 | 529 | 531 | 1,485,000 | 1,062 |
| 2014-07-23 | 532 | 550 | 532 | 544 | 2,376,000 | 1,088 |
| 2014-07-22 | 517 | 532 | 513 | 531 | 1,232,000 | 1,062 |
| 2014-07-18 | 512 | 527 | 511 | 513 | 718,000 | 1,026 |
| 2014-07-17 | 526 | 529 | 520 | 522 | 819,000 | 1,044 |
| 2014-07-16 | 522 | 527 | 520 | 524 | 478,000 | 1,048 |
| 2014-07-15 | 524 | 528 | 521 | 522 | 628,000 | 1,044 |
| 2014-07-14 | 515 | 520 | 512 | 520 | 697,000 | 1,040 |
| 2014-07-11 | 510 | 510 | 503 | 509 | 1,255,000 | 1,018 |
| 2014-07-10 | 519 | 523 | 514 | 515 | 627,000 | 1,030 |
| 2014-07-09 | 519 | 519 | 509 | 517 | 1,175,000 | 1,034 |
| 2014-07-08 | 525 | 528 | 517 | 522 | 1,097,000 | 1,044 |
| 2014-07-07 | 534 | 535 | 528 | 532 | 441,000 | 1,064 |
| 2014-07-04 | 532 | 535 | 532 | 534 | 764,000 | 1,068 |
| 2014-07-03 | 529 | 532 | 527 | 532 | 921,000 | 1,064 |
| 2014-07-02 | 524 | 529 | 523 | 527 | 1,123,000 | 1,054 |
| 2014-07-01 | 520 | 524 | 518 | 523 | 1,625,000 | 1,046 |
| 2014-06-30 | 515 | 519 | 513 | 518 | 968,000 | 1,036 |
| 2014-06-27 | 507 | 513 | 505 | 512 | 955,000 | 1,024 |
| 2014-06-26 | 511 | 512 | 506 | 509 | 782,000 | 1,018 |
| 2014-06-25 | 510 | 512 | 504 | 507 | 1,111,000 | 1,014 |
| 2014-06-24 | 503 | 509 | 499 | 508 | 1,614,000 | 1,016 |
| 2014-06-23 | 497 | 505 | 497 | 501 | 1,775,000 | 1,002 |
| 2014-06-20 | 491 | 497 | 487 | 496 | 2,103,000 | 992 |
| 2014-06-19 | 494 | 500 | 491 | 494 | 1,745,000 | 988 |
| 2014-06-18 | 496 | 498 | 490 | 493 | 1,903,000 | 986 |
| 2014-06-17 | 505 | 506 | 496 | 500 | 1,074,000 | 1,000 |
| 2014-06-16 | 506 | 511 | 500 | 504 | 1,051,000 | 1,008 |
| 2014-06-13 | 497 | 503 | 497 | 503 | 1,467,000 | 1,006 |
| 2014-06-12 | 496 | 506 | 494 | 504 | 1,713,000 | 1,008 |
| 2014-06-11 | 501 | 503 | 496 | 501 | 2,803,000 | 1,002 |
| 2014-06-10 | 515 | 523 | 515 | 520 | 1,320,000 | 1,040 |
| 2014-06-09 | 515 | 519 | 515 | 515 | 654,000 | 1,030 |
| 2014-06-06 | 510 | 515 | 509 | 514 | 1,157,000 | 1,028 |
| 2014-06-05 | 509 | 510 | 502 | 507 | 1,077,000 | 1,014 |
| 2014-06-04 | 514 | 516 | 503 | 505 | 1,174,000 | 1,010 |
| 2014-06-03 | 513 | 513 | 509 | 512 | 996,000 | 1,024 |
| 2014-06-02 | 503 | 507 | 502 | 506 | 812,000 | 1,012 |
| 2014-05-30 | 504 | 507 | 500 | 500 | 1,288,000 | 1,000 |
| 2014-05-29 | 503 | 506 | 498 | 506 | 1,116,000 | 1,012 |
| 2014-05-28 | 511 | 511 | 502 | 504 | 1,278,000 | 1,008 |
| 2014-05-27 | 515 | 519 | 508 | 509 | 1,014,000 | 1,018 |
| 2014-05-26 | 518 | 520 | 513 | 518 | 1,351,000 | 1,036 |
| 2014-05-23 | 509 | 511 | 504 | 510 | 1,500,000 | 1,020 |
| 2014-05-22 | 506 | 512 | 500 | 511 | 1,351,000 | 1,022 |
| 2014-05-21 | 504 | 507 | 499 | 503 | 1,309,000 | 1,006 |
| 2014-05-20 | 508 | 513 | 500 | 507 | 1,836,000 | 1,014 |
| 2014-05-19 | 506 | 507 | 497 | 503 | 1,749,000 | 1,006 |
| 2014-05-16 | 490 | 508 | 486 | 506 | 2,859,000 | 1,012 |
| 2014-05-15 | 488 | 500 | 487 | 498 | 1,347,000 | 996 |
| 2014-05-14 | 484 | 490 | 482 | 488 | 1,065,000 | 976 |
| 2014-05-13 | 481 | 491 | 480 | 484 | 2,096,000 | 968 |
| 2014-05-12 | 477 | 481 | 464 | 470 | 2,132,000 | 940 |
| 2014-05-09 | 477 | 485 | 477 | 481 | 1,334,000 | 962 |
| 2014-05-08 | 484 | 486 | 481 | 482 | 1,054,000 | 964 |
| 2014-05-07 | 497 | 498 | 478 | 482 | 2,384,000 | 964 |
| 2014-05-02 | 520 | 520 | 497 | 501 | 2,243,000 | 1,002 |
| 2014-05-01 | 502 | 523 | 502 | 522 | 3,226,000 | 1,044 |
| 2014-04-30 | 510 | 514 | 475 | 499 | 4,155,000 | 998 |
| 2014-04-28 | 508 | 510 | 501 | 502 | 1,602,000 | 1,004 |
| 2014-04-25 | 501 | 514 | 500 | 513 | 1,406,000 | 1,026 |
| 2014-04-24 | 499 | 503 | 493 | 497 | 1,000,000 | 994 |
| 2014-04-23 | 499 | 504 | 497 | 503 | 780,000 | 1,006 |
| 2014-04-22 | 506 | 508 | 497 | 497 | 1,094,000 | 994 |
| 2014-04-21 | 507 | 512 | 498 | 502 | 1,092,000 | 1,004 |
| 2014-04-18 | 506 | 509 | 503 | 508 | 1,162,000 | 1,016 |
| 2014-04-17 | 516 | 519 | 505 | 507 | 1,199,000 | 1,014 |
| 2014-04-16 | 498 | 516 | 497 | 515 | 1,666,000 | 1,030 |
| 2014-04-15 | 485 | 494 | 483 | 493 | 1,365,000 | 986 |
| 2014-04-14 | 475 | 483 | 474 | 480 | 1,197,000 | 960 |
| 2014-04-11 | 484 | 488 | 478 | 480 | 2,090,000 | 960 |
| 2014-04-10 | 492 | 502 | 492 | 496 | 2,396,000 | 992 |
| 2014-04-09 | 487 | 490 | 483 | 487 | 1,965,000 | 974 |
| 2014-04-08 | 494 | 498 | 491 | 494 | 1,717,000 | 988 |
| 2014-04-07 | 498 | 507 | 496 | 499 | 1,507,000 | 998 |
| 2014-04-04 | 504 | 507 | 499 | 504 | 1,753,000 | 1,008 |
| 2014-04-03 | 509 | 512 | 504 | 508 | 1,427,000 | 1,016 |
| 2014-04-02 | 514 | 516 | 506 | 508 | 2,582,000 | 1,016 |
| 2014-04-01 | 516 | 518 | 507 | 514 | 2,333,000 | 1,028 |
| 2014-03-31 | 513 | 517 | 504 | 516 | 2,612,000 | 1,032 |
| 2014-03-28 | 525 | 525 | 509 | 512 | 2,926,000 | 1,024 |
| 2014-03-27 | 520 | 525 | 505 | 524 | 2,984,000 | 1,048 |
| 2014-03-26 | 519 | 521 | 504 | 510 | 2,441,000 | 1,020 |
| 2014-03-25 | 515 | 519 | 508 | 512 | 1,913,000 | 1,024 |
| 2014-03-24 | 504 | 514 | 497 | 511 | 2,963,000 | 1,022 |
| 2014-03-20 | 506 | 507 | 495 | 497 | 3,055,000 | 994 |
| 2014-03-19 | 507 | 521 | 505 | 506 | 3,504,000 | 1,012 |
| 2014-03-18 | 489 | 505 | 489 | 499 | 2,345,000 | 998 |
| 2014-03-17 | 477 | 485 | 475 | 480 | 1,827,000 | 960 |
| 2014-03-14 | 484 | 492 | 479 | 484 | 3,466,000 | 968 |
| 2014-03-13 | 476 | 493 | 475 | 488 | 2,289,000 | 976 |
| 2014-03-12 | 470 | 473 | 466 | 471 | 1,518,000 | 942 |
| 2014-03-11 | 478 | 483 | 473 | 477 | 1,492,000 | 954 |
| 2014-03-10 | 470 | 471 | 462 | 470 | 1,155,000 | 940 |
| 2014-03-07 | 476 | 476 | 465 | 473 | 1,775,000 | 946 |
| 2014-03-06 | 464 | 475 | 464 | 472 | 1,579,000 | 944 |
| 2014-03-05 | 463 | 470 | 463 | 468 | 1,611,000 | 936 |
| 2014-03-04 | 448 | 459 | 444 | 456 | 3,045,000 | 912 |
| 2014-03-03 | 460 | 466 | 443 | 450 | 2,350,000 | 900 |
| 2014-02-28 | 472 | 476 | 462 | 467 | 1,675,000 | 934 |
| 2014-02-27 | 486 | 487 | 479 | 479 | 1,360,000 | 958 |
| 2014-02-26 | 495 | 496 | 489 | 489 | 1,108,000 | 978 |
| 2014-02-25 | 493 | 504 | 491 | 500 | 1,702,000 | 1,000 |
| 2014-02-24 | 483 | 489 | 476 | 484 | 1,574,000 | 968 |
| 2014-02-21 | 474 | 481 | 468 | 479 | 1,649,000 | 958 |
| 2014-02-20 | 478 | 480 | 467 | 471 | 917,000 | 942 |
| 2014-02-19 | 480 | 483 | 477 | 479 | 849,000 | 958 |
| 2014-02-18 | 473 | 488 | 473 | 486 | 1,014,000 | 972 |
| 2014-02-17 | 464 | 476 | 460 | 473 | 1,667,000 | 946 |
| 2014-02-14 | 479 | 481 | 458 | 462 | 1,703,000 | 924 |
| 2014-02-13 | 491 | 492 | 476 | 478 | 1,888,000 | 956 |
| 2014-02-12 | 492 | 497 | 487 | 495 | 783,000 | 990 |
| 2014-02-10 | 493 | 494 | 479 | 484 | 991,000 | 968 |
| 2014-02-07 | 470 | 483 | 470 | 482 | 1,416,000 | 964 |
| 2014-02-06 | 462 | 464 | 454 | 458 | 859,000 | 916 |
| 2014-02-05 | 464 | 469 | 445 | 459 | 2,197,000 | 918 |
| 2014-02-04 | 476 | 480 | 459 | 460 | 2,593,000 | 920 |
| 2014-02-03 | 514 | 514 | 495 | 496 | 1,562,000 | 992 |
| 2014-01-31 | 499 | 520 | 497 | 516 | 4,355,000 | 1,032 |
| 2014-01-30 | 489 | 490 | 481 | 485 | 1,561,000 | 970 |
| 2014-01-29 | 495 | 498 | 492 | 497 | 844,000 | 994 |
| 2014-01-28 | 489 | 496 | 486 | 486 | 2,976,000 | 972 |
| 2014-01-27 | 485 | 489 | 481 | 484 | 2,027,000 | 968 |
| 2014-01-24 | 501 | 504 | 493 | 497 | 1,841,000 | 994 |
| 2014-01-23 | 518 | 520 | 507 | 507 | 1,624,000 | 1,014 |
| 2014-01-22 | 519 | 523 | 514 | 520 | 1,859,000 | 1,040 |
| 2014-01-21 | 515 | 524 | 514 | 518 | 2,046,000 | 1,036 |
| 2014-01-20 | 506 | 516 | 504 | 513 | 1,758,000 | 1,026 |
| 2014-01-17 | 502 | 508 | 501 | 502 | 1,713,000 | 1,004 |
| 2014-01-16 | 507 | 512 | 504 | 506 | 1,424,000 | 1,012 |
| 2014-01-15 | 505 | 508 | 499 | 507 | 1,352,000 | 1,014 |
| 2014-01-14 | 497 | 505 | 492 | 498 | 2,510,000 | 996 |
| 2014-01-10 | 505 | 507 | 500 | 504 | 2,568,000 | 1,008 |
| 2014-01-09 | 520 | 522 | 503 | 507 | 3,086,000 | 1,014 |
| 2014-01-08 | 510 | 513 | 501 | 512 | 4,462,000 | 1,024 |
| 2014-01-07 | 522 | 523 | 512 | 515 | 1,861,000 | 1,030 |
| 2014-01-06 | 523 | 524 | 511 | 514 | 2,281,000 | 1,028 |
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
