5471 大同特殊鋼(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 488 | 497 | 484 | 486 | 1,004,000 | 972 |
| 2015-12-29 | 485 | 487 | 473 | 483 | 1,213,000 | 966 |
| 2015-12-28 | 482 | 487 | 479 | 485 | 1,145,000 | 970 |
| 2015-12-25 | 482 | 486 | 476 | 482 | 1,631,000 | 964 |
| 2015-12-24 | 488 | 491 | 477 | 480 | 1,778,000 | 960 |
| 2015-12-22 | 472 | 481 | 468 | 478 | 1,918,000 | 956 |
| 2015-12-21 | 460 | 471 | 459 | 467 | 2,135,000 | 934 |
| 2015-12-18 | 480 | 484 | 464 | 468 | 3,683,000 | 936 |
| 2015-12-17 | 492 | 494 | 484 | 486 | 2,172,000 | 972 |
| 2015-12-16 | 477 | 488 | 477 | 484 | 1,751,000 | 968 |
| 2015-12-15 | 489 | 494 | 475 | 476 | 1,215,000 | 952 |
| 2015-12-14 | 478 | 494 | 476 | 489 | 1,940,000 | 978 |
| 2015-12-11 | 477 | 486 | 477 | 486 | 2,254,000 | 972 |
| 2015-12-10 | 480 | 488 | 480 | 485 | 1,640,000 | 970 |
| 2015-12-09 | 491 | 497 | 485 | 488 | 2,278,000 | 976 |
| 2015-12-08 | 519 | 519 | 491 | 496 | 3,179,000 | 992 |
| 2015-12-07 | 525 | 530 | 515 | 517 | 1,915,000 | 1,034 |
| 2015-12-04 | 521 | 522 | 515 | 518 | 1,111,000 | 1,036 |
| 2015-12-03 | 532 | 532 | 523 | 527 | 1,223,000 | 1,054 |
| 2015-12-02 | 532 | 533 | 520 | 527 | 1,233,000 | 1,054 |
| 2015-12-01 | 521 | 536 | 521 | 531 | 1,480,000 | 1,062 |
| 2015-11-30 | 524 | 524 | 515 | 520 | 1,231,000 | 1,040 |
| 2015-11-27 | 520 | 526 | 517 | 518 | 768,000 | 1,036 |
| 2015-11-26 | 515 | 521 | 513 | 519 | 941,000 | 1,038 |
| 2015-11-25 | 520 | 527 | 512 | 514 | 1,767,000 | 1,028 |
| 2015-11-24 | 517 | 523 | 516 | 520 | 903,000 | 1,040 |
| 2015-11-20 | 524 | 526 | 514 | 521 | 1,413,000 | 1,042 |
| 2015-11-19 | 512 | 521 | 510 | 517 | 1,542,000 | 1,034 |
| 2015-11-18 | 512 | 517 | 502 | 505 | 1,736,000 | 1,010 |
| 2015-11-17 | 504 | 516 | 504 | 513 | 2,184,000 | 1,026 |
| 2015-11-16 | 498 | 506 | 493 | 500 | 1,988,000 | 1,000 |
| 2015-11-13 | 494 | 518 | 491 | 514 | 3,371,000 | 1,028 |
| 2015-11-12 | 491 | 500 | 486 | 496 | 2,076,000 | 992 |
| 2015-11-11 | 495 | 498 | 486 | 495 | 1,569,000 | 990 |
| 2015-11-10 | 485 | 499 | 484 | 497 | 2,200,000 | 994 |
| 2015-11-09 | 489 | 490 | 480 | 485 | 1,990,000 | 970 |
| 2015-11-06 | 479 | 490 | 479 | 486 | 2,060,000 | 972 |
| 2015-11-05 | 482 | 488 | 474 | 481 | 3,270,000 | 962 |
| 2015-11-04 | 481 | 488 | 477 | 479 | 3,656,000 | 958 |
| 2015-11-02 | 465 | 494 | 457 | 489 | 8,400,000 | 978 |
| 2015-10-30 | 407 | 473 | 396 | 465 | 8,636,000 | 930 |
| 2015-10-29 | 409 | 413 | 404 | 411 | 2,352,000 | 822 |
| 2015-10-28 | 425 | 425 | 413 | 413 | 1,647,000 | 826 |
| 2015-10-27 | 430 | 430 | 421 | 425 | 1,695,000 | 850 |
| 2015-10-26 | 438 | 441 | 426 | 427 | 3,438,000 | 854 |
| 2015-10-23 | 442 | 448 | 440 | 443 | 1,378,000 | 886 |
| 2015-10-22 | 422 | 440 | 422 | 436 | 1,726,000 | 872 |
| 2015-10-21 | 409 | 434 | 409 | 429 | 2,810,000 | 858 |
| 2015-10-20 | 424 | 424 | 409 | 416 | 2,113,000 | 832 |
| 2015-10-19 | 429 | 432 | 419 | 425 | 1,143,000 | 850 |
| 2015-10-16 | 426 | 432 | 419 | 430 | 1,145,000 | 860 |
| 2015-10-15 | 421 | 428 | 419 | 425 | 1,075,000 | 850 |
| 2015-10-14 | 431 | 431 | 419 | 421 | 1,467,000 | 842 |
| 2015-10-13 | 435 | 442 | 427 | 439 | 2,054,000 | 878 |
| 2015-10-09 | 417 | 438 | 417 | 434 | 2,394,000 | 868 |
| 2015-10-08 | 412 | 422 | 409 | 414 | 1,691,000 | 828 |
| 2015-10-07 | 396 | 413 | 396 | 411 | 1,424,000 | 822 |
| 2015-10-06 | 398 | 403 | 394 | 395 | 1,322,000 | 790 |
| 2015-10-05 | 391 | 399 | 390 | 390 | 1,418,000 | 780 |
| 2015-10-02 | 376 | 390 | 376 | 389 | 2,552,000 | 778 |
| 2015-10-01 | 365 | 377 | 364 | 374 | 3,072,000 | 748 |
| 2015-09-30 | 372 | 382 | 372 | 378 | 1,936,000 | 756 |
| 2015-09-29 | 379 | 379 | 365 | 366 | 2,141,000 | 732 |
| 2015-09-28 | 388 | 394 | 380 | 384 | 1,677,000 | 768 |
| 2015-09-25 | 390 | 391 | 377 | 387 | 2,809,000 | 774 |
| 2015-09-24 | 404 | 405 | 389 | 390 | 1,696,000 | 780 |
| 2015-09-18 | 414 | 416 | 406 | 410 | 1,663,000 | 820 |
| 2015-09-17 | 413 | 423 | 411 | 419 | 2,103,000 | 838 |
| 2015-09-16 | 403 | 409 | 402 | 407 | 1,158,000 | 814 |
| 2015-09-15 | 409 | 412 | 402 | 403 | 1,708,000 | 806 |
| 2015-09-14 | 405 | 414 | 405 | 405 | 2,072,000 | 810 |
| 2015-09-11 | 426 | 428 | 406 | 408 | 6,473,000 | 816 |
| 2015-09-10 | 428 | 434 | 421 | 434 | 1,812,000 | 868 |
| 2015-09-09 | 435 | 437 | 426 | 435 | 3,015,000 | 870 |
| 2015-09-08 | 425 | 432 | 422 | 426 | 1,973,000 | 852 |
| 2015-09-07 | 414 | 430 | 411 | 425 | 5,733,000 | 850 |
| 2015-09-04 | 430 | 430 | 415 | 425 | 1,935,000 | 850 |
| 2015-09-03 | 430 | 439 | 424 | 426 | 1,505,000 | 852 |
| 2015-09-02 | 422 | 429 | 419 | 423 | 2,528,000 | 846 |
| 2015-09-01 | 442 | 445 | 433 | 435 | 3,842,000 | 870 |
| 2015-08-31 | 454 | 458 | 444 | 450 | 4,901,000 | 900 |
| 2015-08-28 | 447 | 468 | 444 | 462 | 4,978,000 | 924 |
| 2015-08-27 | 431 | 435 | 424 | 431 | 2,517,000 | 862 |
| 2015-08-26 | 419 | 430 | 413 | 427 | 2,067,000 | 854 |
| 2015-08-25 | 419 | 441 | 411 | 417 | 2,522,000 | 834 |
| 2015-08-24 | 438 | 446 | 431 | 432 | 2,612,000 | 864 |
| 2015-08-21 | 455 | 463 | 452 | 454 | 1,874,000 | 908 |
| 2015-08-20 | 466 | 473 | 461 | 466 | 1,194,000 | 932 |
| 2015-08-19 | 471 | 479 | 468 | 472 | 1,829,000 | 944 |
| 2015-08-18 | 481 | 484 | 476 | 478 | 1,633,000 | 956 |
| 2015-08-17 | 486 | 486 | 479 | 484 | 1,168,000 | 968 |
| 2015-08-14 | 486 | 486 | 476 | 483 | 2,049,000 | 966 |
| 2015-08-13 | 491 | 495 | 486 | 490 | 1,615,000 | 980 |
| 2015-08-12 | 510 | 511 | 488 | 496 | 4,229,000 | 992 |
| 2015-08-11 | 508 | 524 | 507 | 519 | 4,902,000 | 1,038 |
| 2015-08-10 | 498 | 508 | 492 | 506 | 2,949,000 | 1,012 |
| 2015-08-07 | 496 | 505 | 496 | 504 | 2,349,000 | 1,008 |
| 2015-08-06 | 479 | 500 | 478 | 496 | 2,824,000 | 992 |
| 2015-08-05 | 463 | 480 | 460 | 476 | 2,618,000 | 952 |
| 2015-08-04 | 463 | 467 | 459 | 466 | 1,152,000 | 932 |
| 2015-08-03 | 473 | 478 | 465 | 467 | 1,596,000 | 934 |
| 2015-07-31 | 469 | 471 | 459 | 470 | 2,226,000 | 940 |
| 2015-07-30 | 453 | 468 | 450 | 466 | 2,613,000 | 932 |
| 2015-07-29 | 450 | 457 | 426 | 454 | 8,884,000 | 908 |
| 2015-07-28 | 475 | 487 | 474 | 483 | 1,807,000 | 966 |
| 2015-07-27 | 478 | 482 | 473 | 476 | 2,120,000 | 952 |
| 2015-07-24 | 476 | 482 | 470 | 481 | 2,214,000 | 962 |
| 2015-07-23 | 482 | 482 | 470 | 475 | 1,999,000 | 950 |
| 2015-07-22 | 480 | 486 | 478 | 482 | 1,386,000 | 964 |
| 2015-07-21 | 486 | 488 | 482 | 485 | 1,060,000 | 970 |
| 2015-07-17 | 482 | 490 | 482 | 487 | 1,257,000 | 974 |
| 2015-07-16 | 489 | 489 | 480 | 484 | 1,028,000 | 968 |
| 2015-07-15 | 491 | 491 | 482 | 484 | 1,450,000 | 968 |
| 2015-07-14 | 484 | 493 | 482 | 491 | 2,212,000 | 982 |
| 2015-07-13 | 473 | 478 | 471 | 473 | 1,443,000 | 946 |
| 2015-07-10 | 478 | 478 | 468 | 472 | 1,997,000 | 944 |
| 2015-07-09 | 470 | 476 | 457 | 475 | 3,359,000 | 950 |
| 2015-07-08 | 503 | 504 | 486 | 487 | 3,106,000 | 974 |
| 2015-07-07 | 505 | 509 | 500 | 501 | 1,794,000 | 1,002 |
| 2015-07-06 | 500 | 504 | 497 | 501 | 2,055,000 | 1,002 |
| 2015-07-03 | 509 | 510 | 501 | 506 | 1,918,000 | 1,012 |
| 2015-07-02 | 515 | 519 | 506 | 508 | 1,918,000 | 1,016 |
| 2015-07-01 | 511 | 515 | 505 | 506 | 1,508,000 | 1,012 |
| 2015-06-30 | 515 | 515 | 507 | 510 | 1,979,000 | 1,020 |
| 2015-06-29 | 518 | 521 | 513 | 515 | 1,729,000 | 1,030 |
| 2015-06-26 | 540 | 540 | 531 | 532 | 1,689,000 | 1,064 |
| 2015-06-25 | 545 | 558 | 542 | 543 | 5,766,000 | 1,086 |
| 2015-06-24 | 529 | 536 | 528 | 534 | 2,281,000 | 1,068 |
| 2015-06-23 | 519 | 525 | 517 | 524 | 2,366,000 | 1,048 |
| 2015-06-22 | 515 | 519 | 513 | 516 | 1,307,000 | 1,032 |
| 2015-06-19 | 517 | 518 | 511 | 518 | 2,899,000 | 1,036 |
| 2015-06-18 | 517 | 518 | 513 | 514 | 1,921,000 | 1,028 |
| 2015-06-17 | 521 | 522 | 516 | 520 | 2,052,000 | 1,040 |
| 2015-06-16 | 528 | 533 | 515 | 519 | 5,102,000 | 1,038 |
| 2015-06-15 | 550 | 551 | 542 | 545 | 1,811,000 | 1,090 |
| 2015-06-12 | 556 | 556 | 549 | 554 | 1,986,000 | 1,108 |
| 2015-06-11 | 552 | 557 | 551 | 556 | 1,427,000 | 1,112 |
| 2015-06-10 | 550 | 554 | 545 | 548 | 1,697,000 | 1,096 |
| 2015-06-09 | 560 | 560 | 551 | 551 | 1,438,000 | 1,102 |
| 2015-06-08 | 572 | 572 | 560 | 565 | 1,598,000 | 1,130 |
| 2015-06-05 | 569 | 576 | 565 | 572 | 1,955,000 | 1,144 |
| 2015-06-04 | 590 | 591 | 567 | 570 | 2,470,000 | 1,140 |
| 2015-06-03 | 583 | 584 | 574 | 577 | 3,255,000 | 1,154 |
| 2015-06-02 | 602 | 603 | 582 | 591 | 2,193,000 | 1,182 |
| 2015-06-01 | 606 | 607 | 591 | 599 | 2,006,000 | 1,198 |
| 2015-05-29 | 596 | 602 | 593 | 602 | 1,454,000 | 1,204 |
| 2015-05-28 | 609 | 609 | 596 | 602 | 1,598,000 | 1,204 |
| 2015-05-27 | 598 | 608 | 594 | 605 | 2,676,000 | 1,210 |
| 2015-05-26 | 575 | 601 | 575 | 598 | 3,433,000 | 1,196 |
| 2015-05-25 | 582 | 590 | 573 | 574 | 1,805,000 | 1,148 |
| 2015-05-22 | 552 | 572 | 551 | 572 | 2,820,000 | 1,144 |
| 2015-05-21 | 551 | 552 | 543 | 546 | 960,000 | 1,092 |
| 2015-05-20 | 558 | 560 | 548 | 550 | 1,498,000 | 1,100 |
| 2015-05-19 | 558 | 561 | 553 | 558 | 1,715,000 | 1,116 |
| 2015-05-18 | 559 | 565 | 555 | 560 | 1,451,000 | 1,120 |
| 2015-05-15 | 566 | 570 | 553 | 558 | 1,494,000 | 1,116 |
| 2015-05-14 | 562 | 568 | 561 | 566 | 1,025,000 | 1,132 |
| 2015-05-13 | 556 | 568 | 555 | 568 | 1,394,000 | 1,136 |
| 2015-05-12 | 555 | 565 | 554 | 563 | 1,245,000 | 1,126 |
| 2015-05-11 | 546 | 563 | 546 | 560 | 3,155,000 | 1,120 |
| 2015-05-08 | 548 | 549 | 530 | 534 | 2,880,000 | 1,068 |
| 2015-05-07 | 550 | 564 | 546 | 550 | 2,871,000 | 1,100 |
| 2015-05-01 | 558 | 565 | 548 | 554 | 3,065,000 | 1,108 |
| 2015-04-30 | 540 | 579 | 516 | 573 | 10,604,000 | 1,146 |
| 2015-04-28 | 540 | 545 | 534 | 536 | 1,133,000 | 1,072 |
| 2015-04-27 | 536 | 542 | 533 | 537 | 946,000 | 1,074 |
| 2015-04-24 | 544 | 547 | 536 | 540 | 1,109,000 | 1,080 |
| 2015-04-23 | 544 | 550 | 541 | 544 | 1,342,000 | 1,088 |
| 2015-04-22 | 555 | 555 | 543 | 545 | 1,452,000 | 1,090 |
| 2015-04-21 | 541 | 554 | 541 | 552 | 1,442,000 | 1,104 |
| 2015-04-20 | 540 | 549 | 534 | 543 | 1,249,000 | 1,086 |
| 2015-04-17 | 536 | 547 | 534 | 543 | 1,672,000 | 1,086 |
| 2015-04-16 | 529 | 538 | 529 | 534 | 1,384,000 | 1,068 |
| 2015-04-15 | 535 | 541 | 528 | 528 | 1,034,000 | 1,056 |
| 2015-04-14 | 530 | 543 | 529 | 541 | 1,282,000 | 1,082 |
| 2015-04-13 | 531 | 537 | 526 | 531 | 1,056,000 | 1,062 |
| 2015-04-10 | 538 | 538 | 530 | 534 | 991,000 | 1,068 |
| 2015-04-09 | 542 | 543 | 535 | 538 | 1,412,000 | 1,076 |
| 2015-04-08 | 549 | 551 | 541 | 541 | 1,328,000 | 1,082 |
| 2015-04-07 | 534 | 556 | 532 | 544 | 2,245,000 | 1,088 |
| 2015-04-06 | 540 | 541 | 534 | 536 | 597,000 | 1,072 |
| 2015-04-03 | 537 | 540 | 533 | 540 | 747,000 | 1,080 |
| 2015-04-02 | 531 | 547 | 528 | 540 | 1,162,000 | 1,080 |
| 2015-04-01 | 538 | 540 | 524 | 530 | 1,737,000 | 1,060 |
| 2015-03-31 | 545 | 547 | 537 | 538 | 1,162,000 | 1,076 |
| 2015-03-30 | 550 | 550 | 536 | 540 | 1,136,000 | 1,080 |
| 2015-03-27 | 548 | 558 | 542 | 549 | 1,643,000 | 1,098 |
| 2015-03-26 | 550 | 553 | 543 | 549 | 1,482,000 | 1,098 |
| 2015-03-25 | 565 | 565 | 551 | 560 | 1,127,000 | 1,120 |
| 2015-03-24 | 550 | 564 | 550 | 563 | 1,519,000 | 1,126 |
| 2015-03-23 | 550 | 554 | 545 | 549 | 855,000 | 1,098 |
| 2015-03-20 | 550 | 550 | 540 | 546 | 1,090,000 | 1,092 |
| 2015-03-19 | 539 | 552 | 532 | 550 | 2,818,000 | 1,100 |
| 2015-03-18 | 535 | 539 | 529 | 539 | 2,429,000 | 1,078 |
| 2015-03-17 | 545 | 551 | 535 | 537 | 3,325,000 | 1,074 |
| 2015-03-16 | 551 | 553 | 540 | 542 | 1,939,000 | 1,084 |
| 2015-03-13 | 560 | 562 | 551 | 553 | 3,047,000 | 1,106 |
| 2015-03-12 | 550 | 557 | 550 | 554 | 1,613,000 | 1,108 |
| 2015-03-11 | 541 | 550 | 540 | 548 | 1,024,000 | 1,096 |
| 2015-03-10 | 549 | 555 | 546 | 547 | 1,114,000 | 1,094 |
| 2015-03-09 | 550 | 556 | 543 | 549 | 1,447,000 | 1,098 |
| 2015-03-06 | 554 | 563 | 547 | 559 | 2,050,000 | 1,118 |
| 2015-03-05 | 559 | 560 | 553 | 555 | 1,339,000 | 1,110 |
| 2015-03-04 | 559 | 566 | 556 | 561 | 3,436,000 | 1,122 |
| 2015-03-03 | 560 | 561 | 547 | 550 | 1,695,000 | 1,100 |
| 2015-03-02 | 550 | 563 | 549 | 557 | 2,676,000 | 1,114 |
| 2015-02-27 | 545 | 550 | 538 | 545 | 1,925,000 | 1,090 |
| 2015-02-26 | 533 | 544 | 531 | 543 | 2,377,000 | 1,086 |
| 2015-02-25 | 542 | 547 | 528 | 531 | 1,855,000 | 1,062 |
| 2015-02-24 | 529 | 537 | 522 | 537 | 2,274,000 | 1,074 |
| 2015-02-23 | 514 | 524 | 514 | 523 | 1,593,000 | 1,046 |
| 2015-02-20 | 518 | 521 | 512 | 518 | 2,133,000 | 1,036 |
| 2015-02-19 | 526 | 527 | 512 | 522 | 4,080,000 | 1,044 |
| 2015-02-18 | 535 | 543 | 522 | 522 | 3,867,000 | 1,044 |
| 2015-02-17 | 527 | 533 | 520 | 532 | 3,170,000 | 1,064 |
| 2015-02-16 | 519 | 528 | 516 | 523 | 2,596,000 | 1,046 |
| 2015-02-13 | 517 | 518 | 507 | 514 | 5,327,000 | 1,028 |
| 2015-02-12 | 539 | 543 | 517 | 520 | 5,868,000 | 1,040 |
| 2015-02-10 | 535 | 547 | 531 | 540 | 3,090,000 | 1,080 |
| 2015-02-09 | 532 | 548 | 531 | 536 | 5,711,000 | 1,072 |
| 2015-02-06 | 507 | 537 | 506 | 532 | 7,947,000 | 1,064 |
| 2015-02-05 | 489 | 492 | 477 | 488 | 3,438,000 | 976 |
| 2015-02-04 | 487 | 498 | 486 | 494 | 3,399,000 | 988 |
| 2015-02-03 | 471 | 488 | 469 | 486 | 5,663,000 | 972 |
| 2015-02-02 | 461 | 470 | 459 | 468 | 2,796,000 | 936 |
| 2015-01-30 | 457 | 468 | 452 | 464 | 4,384,000 | 928 |
| 2015-01-29 | 461 | 470 | 457 | 465 | 3,016,000 | 930 |
| 2015-01-28 | 462 | 468 | 459 | 468 | 2,444,000 | 936 |
| 2015-01-27 | 457 | 467 | 454 | 467 | 2,513,000 | 934 |
| 2015-01-26 | 454 | 457 | 451 | 456 | 1,884,000 | 912 |
| 2015-01-23 | 466 | 466 | 456 | 459 | 2,363,000 | 918 |
| 2015-01-22 | 459 | 468 | 457 | 463 | 2,921,000 | 926 |
| 2015-01-21 | 469 | 469 | 453 | 459 | 4,090,000 | 918 |
| 2015-01-20 | 453 | 473 | 452 | 468 | 4,769,000 | 936 |
| 2015-01-19 | 437 | 448 | 437 | 447 | 3,227,000 | 894 |
| 2015-01-16 | 433 | 438 | 425 | 429 | 3,741,000 | 858 |
| 2015-01-15 | 433 | 439 | 431 | 437 | 3,075,000 | 874 |
| 2015-01-14 | 443 | 444 | 427 | 433 | 2,474,000 | 866 |
| 2015-01-13 | 445 | 447 | 436 | 443 | 2,617,000 | 886 |
| 2015-01-09 | 454 | 454 | 446 | 451 | 1,687,000 | 902 |
| 2015-01-08 | 461 | 462 | 454 | 456 | 2,384,000 | 912 |
| 2015-01-07 | 458 | 462 | 456 | 459 | 1,578,000 | 918 |
| 2015-01-06 | 459 | 465 | 453 | 462 | 2,160,000 | 924 |
| 2015-01-05 | 458 | 471 | 458 | 469 | 1,556,000 | 938 |
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
