5471 大同特殊鋼(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,2604,3904,2404,325126,6004,325
2018-12-274,2254,2654,1854,230179,7004,230
2018-12-264,0004,0653,9904,050171,6004,050
2018-12-254,0854,1004,0204,050141,1004,050
2018-12-214,3004,3154,1904,250135,9004,250
2018-12-204,4254,4454,3204,335123,5004,335
2018-12-194,5004,5304,4404,455104,2004,455
2018-12-184,4504,5704,4104,485135,3004,485
2018-12-174,5354,5954,4954,50099,3004,500
2018-12-144,5804,6254,4854,545156,7004,545
2018-12-134,5454,6504,5354,620144,6004,620
2018-12-124,3904,5204,3754,475150,9004,475
2018-12-114,3754,3954,3054,330139,7004,330
2018-12-104,3404,3554,2954,34595,8004,345
2018-12-074,4554,4754,3404,39598,7004,395
2018-12-064,5004,5054,3754,430102,9004,430
2018-12-054,5054,5604,5004,510143,4004,510
2018-12-044,8154,8504,5904,595161,3004,595
2018-12-034,6954,8354,6754,785210,8004,785
2018-11-304,5004,6054,4704,595207,4004,595
2018-11-294,5754,6154,4504,470267,0004,470
2018-11-284,5754,5754,5054,560124,6004,560
2018-11-274,5554,5804,5004,560134,0004,560
2018-11-264,4604,4854,3854,480118,5004,480
2018-11-224,5804,5804,4954,53095,4004,530
2018-11-214,3854,5104,3704,505145,4004,505
2018-11-204,5204,5504,4704,510112,7004,510
2018-11-194,6304,6954,5154,580162,2004,580
2018-11-164,5254,6204,5254,600140,7004,600
2018-11-154,4604,5504,4554,515118,4004,515
2018-11-144,4254,5054,4054,490141,9004,490
2018-11-134,4104,4204,3304,400149,0004,400
2018-11-124,5654,6404,5104,62093,5004,620
2018-11-094,5804,6354,5504,59092,0004,590
2018-11-084,6354,6904,5954,60084,1004,600
2018-11-074,6554,6954,5504,565131,5004,565
2018-11-064,6854,7354,6404,640110,0004,640
2018-11-054,6354,7204,5704,670209,8004,670
2018-11-024,6004,6904,5754,675200,6004,675
2018-11-014,5204,6304,5204,570333,1004,570
2018-10-314,6504,7654,5054,650363,6004,650
2018-10-304,4504,5904,4454,580281,3004,580
2018-10-294,5154,5854,4704,475175,2004,475
2018-10-264,4804,5404,3904,465210,8004,465
2018-10-254,3454,4354,3454,420322,6004,420
2018-10-244,5454,5504,4354,485223,4004,485
2018-10-234,6954,6954,5254,540282,5004,540
2018-10-224,7204,8254,7154,775173,4004,775
2018-10-194,7754,8404,7404,830171,3004,830
2018-10-185,0005,0204,8854,890112,9004,890
2018-10-175,0005,0504,9705,000123,3005,000
2018-10-164,9004,9554,8754,955114,2004,955
2018-10-154,9504,9754,9054,910186,1004,910
2018-10-125,0005,0104,9304,985265,4004,985
2018-10-115,1305,1805,0505,090247,0005,090
2018-10-105,4005,4705,2905,400154,2005,400
2018-10-095,4105,4305,3505,380151,4005,380
2018-10-055,5105,5705,4805,490118,5005,490
2018-10-045,6305,6405,5505,610101,4005,610
2018-10-035,5405,6205,5205,550114,3005,550
2018-10-025,6005,6305,5305,600152,9005,600
2018-10-015,4805,5705,4405,52091,7005,520
2018-09-285,5305,5505,4605,520133,3005,520
2018-09-275,5205,5705,4205,460143,8005,460
2018-09-265,5305,5605,4805,500197,0005,500
2018-09-255,6005,6005,4905,540214,2005,540
2018-09-215,4805,6205,4705,580184,9005,580
2018-09-205,4305,4805,3605,480127,5005,480
2018-09-195,2905,4105,2905,370157,3005,370
2018-09-184,9855,2304,9555,200224,8005,200
2018-09-144,8754,9754,8704,955152,6004,955
2018-09-134,7504,8404,7304,81589,9004,815
2018-09-124,7654,7804,6554,700109,5004,700
2018-09-114,9504,9654,7804,805175,1004,805
2018-09-104,9654,9954,9304,95575,5004,955
2018-09-075,0105,0304,9554,995113,0004,995
2018-09-064,9705,0904,9705,070103,9005,070
2018-09-054,9955,0404,9705,020109,5005,020
2018-09-045,0505,0905,0105,02071,9005,020
2018-09-035,0805,0805,0005,05097,3005,050
2018-08-315,0705,1205,0405,070105,3005,070
2018-08-305,1805,1805,1205,13059,7005,130
2018-08-295,1905,1905,1405,15087,5005,150
2018-08-285,1505,2005,1005,140111,7005,140
2018-08-275,1505,2005,1005,11095,1005,110
2018-08-245,1205,1405,0205,07088,7005,070
2018-08-235,2005,2105,1205,14073,7005,140
2018-08-225,0505,1505,0405,130114,1005,130
2018-08-215,0905,1105,0505,07087,8005,070
2018-08-205,1405,1605,0705,09081,7005,090
2018-08-175,0405,1305,0405,080110,9005,080
2018-08-165,0405,0905,0105,050147,8005,050
2018-08-155,1705,2305,1305,140114,4005,140
2018-08-145,2205,3605,2105,34097,7005,340
2018-08-135,2405,2805,2105,23068,8005,230
2018-08-105,3105,3605,2705,330127,3005,330
2018-08-095,4405,5205,3305,410108,2005,410
2018-08-085,4305,4405,3105,34090,5005,340
2018-08-075,3005,4005,2905,39091,7005,390
2018-08-065,3805,4305,2905,310111,3005,310
2018-08-035,4305,4605,3805,400131,7005,400
2018-08-025,5805,6305,4705,500139,3005,500
2018-08-015,5805,5905,4705,580140,7005,580
2018-07-315,5905,6305,4905,510147,5005,510
2018-07-305,6005,8405,5305,570389,6005,570
2018-07-275,2005,6205,1805,580548,2005,580
2018-07-265,1805,1905,1105,16083,7005,160
2018-07-255,0505,1305,0405,090100,6005,090
2018-07-244,9355,0104,9004,980128,4004,980
2018-07-234,9254,9704,9054,93582,7004,935
2018-07-204,9805,0204,9304,96092,6004,960
2018-07-195,0605,1205,0405,04074,4005,040
2018-07-185,0105,0605,0005,02085,4005,020
2018-07-174,9005,0504,8755,010121,8005,010
2018-07-134,8504,9304,8104,900152,7004,900
2018-07-124,8954,9254,8454,86582,3004,865
2018-07-114,9254,9504,8704,92083,2004,920
2018-07-105,0705,1005,0205,02066,7005,020
2018-07-095,0205,0604,9705,01094,1005,010
2018-07-064,9154,9754,8454,94595,6004,945
2018-07-054,8904,9104,8304,84577,1004,845
2018-07-044,9154,9904,8854,895103,8004,895
2018-07-035,0105,0204,8804,920137,7004,920
2018-07-025,0805,1004,9954,99598,9004,995
2018-06-295,0405,1405,0205,120121,0005,120
2018-06-285,0605,0705,0105,04093,7005,040
2018-06-275,2005,2005,0405,060115,6005,060
2018-06-265,0805,2205,0705,20082,4005,200
2018-06-255,2805,2805,1905,21094,5005,210
2018-06-225,1005,2405,0805,210200,0005,210
2018-06-215,1805,2305,1305,14099,3005,140
2018-06-205,2305,2505,1405,200119,5005,200
2018-06-195,2305,3705,2305,240126,5005,240
2018-06-185,2905,3305,1805,250121,7005,250
2018-06-155,3805,3805,2905,32061,9005,320
2018-06-145,3905,3905,3105,31059,8005,310
2018-06-135,3605,4605,3505,410163,0005,410
2018-06-125,4305,4505,2705,350168,8005,350
2018-06-115,4605,5305,4005,46088,3005,460
2018-06-085,4205,5505,4205,480180,0005,480
2018-06-075,4905,4905,3705,450130,4005,450
2018-06-065,4005,5205,3605,440208,3005,440
2018-06-055,3105,3505,2705,33094,1005,330
2018-06-045,2605,3605,2405,300134,3005,300
2018-06-015,0905,1805,0705,160105,1005,160
2018-05-315,2005,2105,0905,120193,4005,120
2018-05-305,2305,2305,1505,17095,3005,170
2018-05-295,3605,3605,2905,31079,5005,310
2018-05-285,4105,4805,3605,39095,4005,390
2018-05-255,4205,4205,3205,350120,6005,350
2018-05-245,5305,5405,4305,440129,7005,440
2018-05-235,5905,5905,5205,540152,5005,540
2018-05-225,7005,7205,6105,630127,4005,630
2018-05-215,8005,8005,6905,690139,3005,690
2018-05-185,8605,8805,7705,780119,2005,780
2018-05-175,9705,9805,8305,830209,7005,830
2018-05-165,9605,9905,8705,980119,5005,980
2018-05-155,9806,0505,9806,020101,1006,020
2018-05-145,9806,0005,9305,99056,7005,990
2018-05-115,8506,0005,8306,000125,7006,000
2018-05-105,8805,8905,8205,87090,1005,870
2018-05-095,9205,9205,7705,820149,5005,820
2018-05-085,8806,0005,8605,930237,0005,930
2018-05-075,8405,8805,7905,870155,3005,870
2018-05-025,9206,0105,7705,800218,3005,800
2018-05-015,7906,0505,7806,020226,2006,020
2018-04-275,6206,0405,5005,940497,1005,940
2018-04-265,6705,6805,6005,610118,4005,610
2018-04-255,6005,6505,5305,630111,7005,630
2018-04-245,6305,6605,5705,650111,5005,650
2018-04-235,6005,6905,5905,650140,2005,650
2018-04-205,6105,6305,5505,59087,8005,590
2018-04-195,6505,6705,6105,630125,7005,630
2018-04-185,5005,5805,4705,540109,6005,540
2018-04-175,5105,5205,4005,420161,3005,420
2018-04-165,5705,5905,4805,55067,2005,550
2018-04-135,4605,5505,4405,54085,2005,540
2018-04-125,4705,4705,4005,40086,1005,400
2018-04-115,4705,5105,4305,460117,1005,460
2018-04-105,3305,4405,2905,420146,6005,420
2018-04-095,3805,3905,2805,350122,4005,350
2018-04-065,4605,4805,3905,400137,9005,400
2018-04-055,4605,4905,4105,44096,5005,440
2018-04-045,4405,4605,3905,420117,1005,420
2018-04-035,4305,4805,4005,440103,2005,440
2018-03-305,4305,4705,3805,440109,1005,440
2018-03-295,4105,4405,2605,330149,3005,330
2018-03-285,3505,4205,3305,400127,4005,400
2018-03-275,3305,4305,3205,430217,0005,430
2018-03-265,2605,3105,2105,310154,1005,310
2018-03-235,3905,4305,3005,310200,0005,310
2018-03-225,5805,5805,4905,570149,7005,570
2018-03-205,5605,6405,5405,610147,2005,610
2018-03-195,5605,6305,5505,610159,9005,610
2018-03-165,6305,6805,5805,610239,2005,610
2018-03-155,6005,9605,5205,650602,2005,650
2018-03-145,5805,6905,5805,640150,1005,640
2018-03-135,6705,6805,6305,680135,8005,680
2018-03-125,6205,7005,5805,690180,1005,690
2018-03-095,6605,7405,5905,620179,0005,620
2018-03-085,6205,6305,5505,580110,3005,580
2018-03-075,5605,6005,5105,540227,5005,540
2018-03-065,5705,6605,5505,570154,2005,570
2018-03-055,5505,5705,4705,500143,1005,500
2018-03-025,5705,6405,5605,620237,3005,620
2018-03-015,7605,7805,6705,690155,9005,690
2018-02-285,9706,0505,8205,820290,3005,820
2018-02-275,8905,9205,8305,870212,2005,870
2018-02-265,8405,8905,7805,850234,2005,850
2018-02-235,8005,9005,7905,880168,7005,880
2018-02-225,8705,8805,7705,800156,1005,800
2018-02-215,8805,9405,8805,900166,1005,900
2018-02-205,8505,8805,8105,840136,8005,840
2018-02-195,7905,9005,7705,890111,6005,890
2018-02-165,8005,8305,6905,730205,1005,730
2018-02-155,7105,7505,6505,710138,7005,710
2018-02-145,7405,7605,6005,630181,4005,630
2018-02-135,9906,0405,7505,780178,1005,780
2018-02-095,7705,9205,7505,900209,8005,900
2018-02-085,9106,0305,9005,990185,2005,990
2018-02-076,1806,1905,8905,900318,6005,900
2018-02-065,9906,0905,8506,000225,9006,000
2018-02-056,4106,4406,2606,390182,0006,390
2018-02-026,5606,6306,5106,520239,6006,520
2018-02-016,4406,5406,4006,530292,9006,530
2018-01-316,7406,7506,4206,440562,6006,440
2018-01-306,9506,9506,7806,790234,3006,790
2018-01-296,9407,0406,8806,990180,7006,990
2018-01-266,8506,9006,7706,850134,6006,850
2018-01-256,8306,8606,7706,780143,8006,780
2018-01-246,8206,9706,7906,950191,4006,950
2018-01-236,7706,8306,7406,82092,3006,820
2018-01-226,7306,7606,7006,720119,8006,720
2018-01-196,7406,8206,7106,80096,7006,800
2018-01-186,9506,9806,7206,730166,1006,730
2018-01-176,8206,9106,8106,850117,2006,850
2018-01-167,0007,0006,9206,970113,8006,970
2018-01-157,2307,2307,0607,07060,4007,070
2018-01-127,1407,2207,1207,16090,3007,160
2018-01-117,1007,1807,1007,15079,2007,150
2018-01-107,2307,2507,1507,17084,4007,170
2018-01-097,2207,3407,1807,230142,6007,230
2018-01-057,1907,2107,1207,180112,7007,180
2018-01-047,0407,1907,0207,160135,7007,160

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株