1. HOME >
  2. 株価時系列 >
  3. 5471 >
  4. 2017年

5471 大同特殊鋼(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,8907,0006,8906,940160,0001,388
2017-12-286,9006,9806,8706,88091,5001,376
2017-12-276,7906,9706,7906,91099,2001,382
2017-12-266,8406,8506,7306,77092,8001,354
2017-12-256,9006,9006,8306,83064,5001,366
2017-12-226,8806,9106,8606,88090,3001,376
2017-12-216,8206,8706,7706,840128,8001,368
2017-12-206,7506,8606,7306,830173,2001,366
2017-12-196,7506,7606,7106,74079,3001,348
2017-12-186,6106,7506,5506,720153,1001,344
2017-12-156,7106,7406,5106,530321,2001,306
2017-12-146,8206,8706,7506,840114,9001,368
2017-12-136,9006,9206,8006,820107,2001,364
2017-12-126,8706,9306,8306,910132,8001,382
2017-12-116,8706,9006,8006,860104,2001,372
2017-12-086,6606,8206,6606,820165,3001,364
2017-12-076,6806,8606,6706,760177,4001,352
2017-12-066,9006,9006,6606,700181,6001,340
2017-12-056,8006,9506,7906,95095,6001,390
2017-12-046,9006,9006,7706,810129,2001,362
2017-12-016,8406,9106,7906,900126,4001,380
2017-11-306,9406,9606,7306,790166,3001,358
2017-11-296,8306,9006,8006,90090,7001,380
2017-11-286,8706,8706,7006,730139,6001,346
2017-11-276,9906,9906,8706,89049,4001,378
2017-11-246,8906,9506,8706,95067,7001,390
2017-11-226,9606,9706,9106,94095,7001,388
2017-11-216,9507,0106,9306,96097,2001,392
2017-11-206,8806,9206,8506,89095,8001,378
2017-11-177,0407,0806,9306,960142,6001,392
2017-11-166,9207,0006,8006,980153,2001,396
2017-11-157,0507,0806,8406,840212,0001,368
2017-11-137,1807,2307,1307,16073,0001,432
2017-11-107,1507,2207,1207,20098,9001,440
2017-11-097,3407,4907,1607,240195,7001,448
2017-11-087,1707,3107,1207,310155,2001,462
2017-11-077,1007,1607,0607,160137,3001,432
2017-11-067,1407,2307,0607,100226,3001,420
2017-11-027,1807,2307,0807,160231,5001,432
2017-11-017,1107,3407,0707,270288,4001,454
2017-10-316,6707,1506,6607,150622,7001,430
2017-10-306,7706,7806,6206,670288,1001,334
2017-10-276,8606,9006,8006,870115,5001,374
2017-10-266,8106,8906,7706,86094,2001,372
2017-10-256,9506,9806,8206,820197,2001,364
2017-10-246,8606,9306,8106,910135,1001,382
2017-10-236,7906,8806,7906,870131,2001,374
2017-10-206,6606,7006,6206,690129,7001,338
2017-10-196,5706,6006,5206,600188,9001,320
2017-10-186,7106,7106,5606,600241,5001,320
2017-10-176,8006,8506,7106,780177,6001,356
2017-10-166,7606,8306,7206,780147,2001,356
2017-10-136,6706,7606,6006,720144,5001,344
2017-10-126,7506,7606,6506,710149,9001,342
2017-10-116,8706,8806,7606,780190,6001,356
2017-10-106,8807,0406,8606,910359,2001,382
2017-10-066,7306,7806,6806,740107,3001,348
2017-10-056,7706,8206,7606,79066,2001,358
2017-10-046,7706,8306,7506,80091,0001,360
2017-10-036,8206,8206,7006,800117,9001,360
2017-10-026,7206,7806,6706,770118,6001,354
2017-09-296,6306,7206,6006,670152,5001,334
2017-09-286,7006,7206,5106,560144,1001,312
2017-09-276,5806,7306,5806,660157,6001,332
2017-09-26668671661664988,0001,328
2017-09-25664669663665904,0001,330
2017-09-226726726526561,552,0001,312
2017-09-216636686566671,735,0001,334
2017-09-206556656486561,586,0001,312
2017-09-196486566426551,393,0001,310
2017-09-156266366226302,584,0001,260
2017-09-146396396236241,154,0001,248
2017-09-13643646636638867,0001,276
2017-09-126316406266401,199,0001,280
2017-09-116376396286311,037,0001,262
2017-09-086366416316321,113,0001,264
2017-09-076436466376421,018,0001,284
2017-09-066316406286381,467,0001,276
2017-09-05649653637639916,0001,278
2017-09-04659663649650928,0001,300
2017-09-016586686506651,653,0001,330
2017-08-316556586496541,305,0001,308
2017-08-306506526446491,030,0001,298
2017-08-296386476346441,227,0001,288
2017-08-286446466366401,017,0001,280
2017-08-256256386196361,939,0001,272
2017-08-246206226036183,061,0001,236
2017-08-23657658641643790,0001,286
2017-08-226446526376491,669,0001,298
2017-08-216306476206452,278,0001,290
2017-08-186386396186212,243,0001,242
2017-08-176436586426501,688,0001,300
2017-08-166336396256352,158,0001,270
2017-08-156556556426431,259,0001,286
2017-08-146596616506501,560,0001,300
2017-08-106616696556651,337,0001,330
2017-08-096646666516601,594,0001,320
2017-08-086796806646671,432,0001,334
2017-08-076856866796851,135,0001,370
2017-08-046746806706781,652,0001,356
2017-08-036596746576731,490,0001,346
2017-08-026626656546581,912,0001,316
2017-08-016776806546611,915,0001,322
2017-07-316876986716722,353,0001,344
2017-07-287087156576714,931,0001,342
2017-07-276957066866982,335,0001,396
2017-07-266966996926961,007,0001,392
2017-07-25691695684691939,0001,382
2017-07-246966966836931,097,0001,386
2017-07-216956986886961,242,0001,392
2017-07-20690696683695951,0001,390
2017-07-196876996776821,653,0001,364
2017-07-186806896766781,067,0001,356
2017-07-14676680675678756,0001,356
2017-07-13674680671676903,0001,352
2017-07-12678678668669803,0001,338
2017-07-11672680671679680,0001,358
2017-07-106766806686731,317,0001,346
2017-07-07674683671676951,0001,352
2017-07-066756896716841,580,0001,368
2017-07-056626806626771,816,0001,354
2017-07-046826856596631,952,0001,326
2017-07-036506736506722,289,0001,344
2017-06-306356486346471,533,0001,294
2017-06-296386436286351,328,0001,270
2017-06-28634637625628951,0001,256
2017-06-276246366216341,164,0001,268
2017-06-26623625616617607,0001,234
2017-06-236186216166181,090,0001,236
2017-06-22614616610612827,0001,224
2017-06-216206216106111,022,0001,222
2017-06-206156326146251,534,0001,250
2017-06-19608611606608753,0001,216
2017-06-166076146056101,987,0001,220
2017-06-156246246096091,321,0001,218
2017-06-146286366266291,250,0001,258
2017-06-136406406276281,443,0001,256
2017-06-126316426316401,955,0001,280
2017-06-096206346196332,115,0001,266
2017-06-086146216126161,492,0001,232
2017-06-076106196096161,085,0001,232
2017-06-066236236116111,125,0001,222
2017-06-056276286186221,180,0001,244
2017-06-026206366186342,346,0001,268
2017-06-016096186076121,589,0001,224
2017-05-315986135986062,523,0001,212
2017-05-305955975855951,577,0001,190
2017-05-29594595587587935,0001,174
2017-05-265985985925931,554,0001,186
2017-05-256036055946031,574,0001,206
2017-05-246086086006061,415,0001,212
2017-05-236086095996012,007,0001,202
2017-05-226166176086131,440,0001,226
2017-05-196126176076131,587,0001,226
2017-05-186126216116171,478,0001,234
2017-05-176256266196221,399,0001,244
2017-05-166316346246271,585,0001,254
2017-05-156276286216241,847,0001,248
2017-05-126196296186271,362,0001,254
2017-05-116296316246261,111,0001,252
2017-05-106306366266291,988,0001,258
2017-05-096336346216261,756,0001,252
2017-05-086366386316361,930,0001,272
2017-05-026306336256272,053,0001,254
2017-05-016216346186323,243,0001,264
2017-04-286116256076215,699,0001,242
2017-04-275446165396129,618,0001,224
2017-04-265315435285392,592,0001,078
2017-04-255165275135231,774,0001,046
2017-04-245245265135141,509,0001,028
2017-04-215175215115171,510,0001,034
2017-04-205045125025062,251,0001,012
2017-04-194965054955021,402,0001,004
2017-04-185035064995011,142,0001,002
2017-04-174954984924951,192,000990
2017-04-144975034944981,163,000996
2017-04-135005014935011,722,0001,002
2017-04-125185205065092,096,0001,018
2017-04-115265315245301,014,0001,060
2017-04-105305335265301,053,0001,060
2017-04-075265305215241,769,0001,048
2017-04-065335335195201,175,0001,040
2017-04-055375395325361,445,0001,072
2017-04-045405405265311,928,0001,062
2017-04-035385455305432,353,0001,086
2017-03-315395455315322,222,0001,064
2017-03-305415515395391,967,0001,078
2017-03-295435475355381,481,0001,076
2017-03-285325415285401,742,0001,080
2017-03-275235305205241,438,0001,048
2017-03-245215305185271,646,0001,054
2017-03-235125195095171,451,0001,034
2017-03-225165255125132,174,0001,026
2017-03-215335375295311,647,0001,062
2017-03-175365415315362,139,0001,072
2017-03-16541546540543974,0001,086
2017-03-15538542538540496,0001,080
2017-03-14542546541543992,0001,086
2017-03-135495495395431,807,0001,086
2017-03-105635635525541,475,0001,108
2017-03-095555585515551,303,0001,110
2017-03-085555555485511,299,0001,102
2017-03-075525535475501,204,0001,100
2017-03-065485505385471,072,0001,094
2017-03-035485535365481,712,0001,096
2017-03-025615655565582,039,0001,116
2017-03-015535555455501,454,0001,100
2017-02-285525605525521,405,0001,104
2017-02-275505525445471,356,0001,094
2017-02-245535615515551,520,0001,110
2017-02-23573573561566965,0001,132
2017-02-225755765685721,110,0001,144
2017-02-215715775685711,101,0001,142
2017-02-205705715635701,097,0001,140
2017-02-175785795715741,163,0001,148
2017-02-165795835755781,077,0001,156
2017-02-155755865735821,079,0001,164
2017-02-145795875725721,374,0001,144
2017-02-135725775715761,413,0001,152
2017-02-105655695625671,295,0001,134
2017-02-09562562556558882,0001,116
2017-02-085595645505641,234,0001,128
2017-02-075595655595601,096,0001,120
2017-02-065665685575611,115,0001,122
2017-02-035555675555561,803,0001,112
2017-02-025775775515513,299,0001,102
2017-02-015735875625796,787,0001,158
2017-01-31521521512513960,0001,026
2017-01-30518524516523945,0001,046
2017-01-275235235165211,065,0001,042
2017-01-26523527521523905,0001,046
2017-01-255185225145201,073,0001,040
2017-01-24508511504509901,0001,018
2017-01-234995144995081,385,0001,016
2017-01-205065075015061,049,0001,012
2017-01-195045125045101,381,0001,020
2017-01-184875004824981,127,000996
2017-01-174904974884881,058,000976
2017-01-16494496488490776,000980
2017-01-13492498491498797,000996
2017-01-12501504492497993,000994
2017-01-11496502495501989,0001,002
2017-01-104904964864931,256,000986
2017-01-064914954894921,095,000984
2017-01-055045044914951,061,000990
2017-01-044875024865011,195,0001,002

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