5471 大同特殊鋼(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	483	488	480	484	900,000	968
2016-12-29	486	490	480	489	1,339,000	978
2016-12-28	485	492	483	491	885,000	982
2016-12-27	483	487	482	484	946,000	968
2016-12-26	498	498	486	487	1,147,000	974
2016-12-22	493	496	490	494	1,078,000	988
2016-12-21	500	501	491	493	1,586,000	986
2016-12-20	499	507	498	503	1,474,000	1,006
2016-12-19	502	504	497	502	1,203,000	1,004
2016-12-16	506	509	504	505	1,435,000	1,010
2016-12-15	506	509	499	505	1,606,000	1,010
2016-12-14	508	514	502	504	1,444,000	1,008
2016-12-13	502	506	494	504	1,362,000	1,008
2016-12-12	510	510	497	503	1,392,000	1,006
2016-12-09	498	504	497	504	1,981,000	1,008
2016-12-08	498	499	489	498	2,080,000	996
2016-12-07	495	497	491	495	1,635,000	990
2016-12-06	489	494	489	493	1,409,000	986
2016-12-05	480	484	477	483	1,507,000	966
2016-12-02	480	483	476	481	1,788,000	962
2016-12-01	480	489	476	477	2,327,000	954
2016-11-30	466	472	462	469	1,285,000	938
2016-11-29	471	475	469	470	1,146,000	940
2016-11-28	460	471	456	470	2,118,000	940
2016-11-25	454	461	450	457	2,118,000	914
2016-11-24	450	453	447	452	1,574,000	904
2016-11-22	442	447	438	447	1,882,000	894
2016-11-21	446	448	441	444	2,001,000	888
2016-11-18	457	458	445	449	2,733,000	898
2016-11-17	451	459	451	455	1,643,000	910
2016-11-16	455	460	453	458	954,000	916
2016-11-15	456	463	448	450	1,614,000	900
2016-11-14	448	462	448	458	1,308,000	916
2016-11-11	449	457	446	448	1,423,000	896
2016-11-10	445	448	438	446	1,394,000	892
2016-11-09	446	449	415	421	1,835,000	842
2016-11-08	438	445	438	443	1,092,000	886
2016-11-07	438	439	433	436	995,000	872
2016-11-04	432	433	425	430	1,345,000	860
2016-11-02	434	434	427	432	1,921,000	864
2016-11-01	438	444	435	442	1,500,000	884
2016-10-31	471	471	433	446	4,210,000	892
2016-10-28	463	474	463	466	1,976,000	932
2016-10-27	483	487	450	468	3,394,000	936
2016-10-26	477	482	472	481	1,071,000	962
2016-10-25	470	475	469	475	780,000	950
2016-10-24	464	471	461	470	932,000	940
2016-10-21	468	468	462	464	663,000	928
2016-10-20	464	469	462	469	636,000	938
2016-10-19	466	466	460	463	561,000	926
2016-10-18	458	467	456	466	733,000	932
2016-10-17	450	459	450	455	703,000	910
2016-10-14	447	452	445	451	907,000	902
2016-10-13	454	457	444	451	958,000	902
2016-10-12	452	458	448	452	1,050,000	904
2016-10-11	468	471	456	460	1,262,000	920
2016-10-07	466	469	465	468	663,000	936
2016-10-06	475	477	465	467	970,000	934
2016-10-05	468	473	464	471	934,000	942
2016-10-04	458	470	458	468	1,096,000	936
2016-10-03	463	465	457	460	1,067,000	920
2016-09-30	456	466	453	461	1,372,000	922
2016-09-29	460	470	459	466	1,066,000	932
2016-09-28	457	461	448	452	998,000	904
2016-09-27	449	462	442	462	1,090,000	924
2016-09-26	460	460	450	453	1,067,000	906
2016-09-23	462	462	454	461	983,000	922
2016-09-21	455	461	441	461	1,123,000	922
2016-09-20	449	459	449	456	1,002,000	912
2016-09-16	449	458	448	454	1,206,000	908
2016-09-15	447	451	445	449	802,000	898
2016-09-14	451	457	449	451	1,080,000	902
2016-09-13	466	469	456	459	704,000	918
2016-09-12	463	465	458	461	962,000	922
2016-09-09	468	471	466	469	765,000	938
2016-09-08	470	472	466	467	790,000	934
2016-09-07	475	476	463	469	1,209,000	938
2016-09-06	476	481	474	479	921,000	958
2016-09-05	476	479	473	473	796,000	946
2016-09-02	469	473	463	471	863,000	942
2016-09-01	468	474	466	471	786,000	942
2016-08-31	475	479	461	470	2,075,000	940
2016-08-30	452	455	448	454	826,000	908
2016-08-29	445	457	445	452	1,649,000	904
2016-08-26	444	446	436	437	1,146,000	874
2016-08-25	435	441	434	441	947,000	882
2016-08-24	435	445	432	433	1,251,000	866
2016-08-23	437	437	429	433	1,294,000	866
2016-08-22	436	436	428	433	1,414,000	866
2016-08-19	428	439	425	436	1,790,000	872
2016-08-18	431	437	426	431	2,125,000	862
2016-08-17	435	438	431	437	2,179,000	874
2016-08-16	448	450	440	442	1,250,000	884
2016-08-15	451	452	445	448	962,000	896
2016-08-12	449	453	444	452	1,205,000	904
2016-08-10	444	447	442	445	1,096,000	890
2016-08-09	443	451	441	449	1,186,000	898
2016-08-08	446	447	439	444	1,388,000	888
2016-08-05	442	447	437	439	1,713,000	878
2016-08-04	438	450	437	450	1,674,000	900
2016-08-03	438	438	430	434	1,445,000	868
2016-08-02	448	453	443	444	1,487,000	888
2016-08-01	427	451	422	450	3,894,000	900
2016-07-29	424	424	411	419	2,278,000	838
2016-07-28	427	431	418	420	1,946,000	840
2016-07-27	417	430	417	427	2,650,000	854
2016-07-26	419	422	407	417	2,455,000	834
2016-07-25	421	427	417	424	1,272,000	848
2016-07-22	410	420	410	418	1,302,000	836
2016-07-21	410	418	410	418	1,670,000	836
2016-07-20	405	409	398	408	1,515,000	816
2016-07-19	407	411	403	411	1,475,000	822
2016-07-15	405	410	401	404	2,648,000	808
2016-07-14	396	404	393	402	2,018,000	804
2016-07-13	406	414	399	400	3,104,000	800
2016-07-12	378	392	377	382	2,625,000	764
2016-07-11	363	373	360	370	1,559,000	740
2016-07-08	354	358	349	349	1,296,000	698
2016-07-07	354	361	353	355	1,069,000	710
2016-07-06	350	358	350	356	1,402,000	712
2016-07-05	355	362	355	358	886,000	716
2016-07-04	349	358	347	357	1,372,000	714
2016-07-01	350	355	347	348	1,252,000	696
2016-06-30	354	357	348	349	1,610,000	698
2016-06-29	347	349	343	347	1,017,000	694
2016-06-28	337	343	330	338	1,282,000	676
2016-06-27	339	340	330	339	1,756,000	678
2016-06-24	371	372	331	332	2,178,000	664
2016-06-23	358	368	356	367	1,718,000	734
2016-06-22	360	362	354	354	1,303,000	708
2016-06-21	360	365	353	363	1,371,000	726
2016-06-20	356	363	355	360	1,366,000	720
2016-06-17	345	352	343	349	4,874,000	698
2016-06-16	356	358	344	346	1,500,000	692
2016-06-15	352	361	352	355	2,057,000	710
2016-06-14	362	365	354	357	2,258,000	714
2016-06-13	375	375	366	367	1,152,000	734
2016-06-10	385	385	379	383	1,316,000	766
2016-06-09	386	392	385	386	1,423,000	772
2016-06-08	388	390	382	389	1,225,000	778
2016-06-07	388	396	386	388	1,761,000	776
2016-06-06	377	389	375	388	2,009,000	776
2016-06-03	391	394	384	387	2,016,000	774
2016-06-02	399	400	389	391	2,644,000	782
2016-06-01	405	412	402	406	4,681,000	812
2016-05-31	380	389	378	389	1,723,000	778
2016-05-30	383	384	377	383	1,234,000	766
2016-05-27	378	386	373	383	1,521,000	766
2016-05-26	378	379	373	373	1,463,000	746
2016-05-25	364	379	363	374	3,182,000	748
2016-05-24	357	362	355	356	1,578,000	712
2016-05-23	352	361	348	359	1,681,000	718
2016-05-20	355	360	354	359	921,000	718
2016-05-19	361	363	354	355	765,000	710
2016-05-18	357	362	353	360	1,205,000	720
2016-05-17	360	361	354	360	1,279,000	720
2016-05-16	353	357	350	353	1,188,000	706
2016-05-13	359	360	349	351	2,221,000	702
2016-05-12	355	363	354	363	1,232,000	726
2016-05-11	367	369	355	358	1,557,000	716
2016-05-10	352	363	346	363	2,352,000	726
2016-05-09	360	361	349	350	1,779,000	700
2016-05-06	360	360	347	355	2,654,000	710
2016-05-02	365	366	357	359	2,650,000	718
2016-04-28	405	415	369	373	3,840,000	746
2016-04-27	394	402	390	402	2,064,000	804
2016-04-26	415	415	395	398	3,132,000	796
2016-04-25	427	431	420	422	1,233,000	844
2016-04-22	409	422	407	420	1,910,000	840
2016-04-21	410	412	407	412	1,348,000	824
2016-04-20	402	409	399	402	1,033,000	804
2016-04-19	399	404	395	400	799,000	800
2016-04-18	380	391	380	388	1,104,000	776
2016-04-15	399	404	395	400	1,361,000	800
2016-04-14	396	405	396	403	1,318,000	806
2016-04-13	379	391	379	390	1,468,000	780
2016-04-12	366	379	366	377	1,149,000	754
2016-04-11	367	367	359	365	1,101,000	730
2016-04-08	359	372	353	366	1,962,000	732
2016-04-07	364	370	360	364	1,464,000	728
2016-04-06	359	369	357	364	1,341,000	728
2016-04-05	375	376	361	363	1,614,000	726
2016-04-04	376	386	374	380	1,851,000	760
2016-04-01	387	387	373	374	2,565,000	748
2016-03-31	388	399	376	390	7,136,000	780
2016-03-30	408	408	400	401	1,503,000	802
2016-03-29	402	408	399	403	1,231,000	806
2016-03-28	407	413	405	410	972,000	820
2016-03-25	407	407	401	404	923,000	808
2016-03-24	407	409	400	402	1,717,000	804
2016-03-23	414	420	409	409	943,000	818
2016-03-22	410	417	407	410	1,466,000	820
2016-03-18	404	407	398	403	2,513,000	806
2016-03-17	413	418	404	406	1,565,000	812
2016-03-16	411	416	406	409	1,642,000	818
2016-03-15	418	420	410	412	1,757,000	824
2016-03-14	420	424	417	421	1,115,000	842
2016-03-11	402	415	402	413	2,017,000	826
2016-03-10	415	420	403	408	2,671,000	816
2016-03-09	425	425	408	412	2,455,000	824
2016-03-08	439	445	425	433	1,552,000	866
2016-03-07	441	443	430	437	1,859,000	874
2016-03-04	444	450	437	444	1,782,000	888
2016-03-03	435	450	434	448	1,506,000	896
2016-03-02	428	441	422	438	2,404,000	876
2016-03-01	425	433	422	430	1,106,000	860
2016-02-29	435	439	425	425	1,370,000	850
2016-02-26	435	440	429	430	1,379,000	860
2016-02-25	422	439	422	433	1,591,000	866
2016-02-24	408	419	400	414	1,435,000	828
2016-02-23	411	422	409	415	1,754,000	830
2016-02-22	414	416	404	409	2,096,000	818
2016-02-19	430	431	412	419	1,608,000	838
2016-02-18	431	439	428	433	2,312,000	866
2016-02-17	426	437	414	423	1,737,000	846
2016-02-16	422	436	416	426	2,645,000	852
2016-02-15	414	426	405	422	2,197,000	844
2016-02-12	406	412	395	398	2,776,000	796
2016-02-10	447	447	412	426	2,864,000	852
2016-02-09	447	457	446	455	2,096,000	910
2016-02-08	466	470	458	465	1,070,000	930
2016-02-05	459	475	457	467	1,168,000	934
2016-02-04	461	476	459	467	1,499,000	934
2016-02-03	471	472	456	465	2,212,000	930
2016-02-02	494	494	480	486	1,783,000	972
2016-02-01	495	499	481	492	2,150,000	984
2016-01-29	484	502	479	497	1,863,000	994
2016-01-28	485	489	478	483	2,236,000	966
2016-01-27	465	493	465	490	4,964,000	980
2016-01-26	446	476	444	465	3,758,000	930
2016-01-25	453	459	442	450	1,978,000	900
2016-01-22	428	443	428	442	3,455,000	884
2016-01-21	422	435	411	411	1,683,000	822
2016-01-20	440	440	421	423	2,108,000	846
2016-01-19	427	440	427	436	1,983,000	872
2016-01-18	420	429	413	426	1,514,000	852
2016-01-15	440	443	428	432	1,601,000	864
2016-01-14	427	433	421	432	1,579,000	864
2016-01-13	428	440	428	440	1,445,000	880
2016-01-12	443	444	426	428	1,626,000	856
2016-01-08	443	453	442	444	1,623,000	888
2016-01-07	459	460	445	445	2,050,000	890
2016-01-06	479	479	458	463	2,045,000	926
2016-01-05	475	483	472	479	2,018,000	958
2016-01-04	479	492	473	475	1,682,000	950

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