日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大同特殊鋼(5471)の株価時系列情報

大同特殊鋼(5471)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 332 334 317 330 101,000
1986/12/26 338 343 336 341 54,000
1986/12/25 335 340 330 340 86,000
1986/12/24 340 344 339 340 55,000
1986/12/23 355 356 335 341 540,000
1986/12/22 360 360 350 355 137,000
1986/12/19 355 362 355 355 308,000
1986/12/18 347 350 345 350 230,000
1986/12/17 350 350 345 345 118,000
1986/12/16 341 350 341 345 67,000
1986/12/15 341 355 341 355 119,000
1986/12/12 345 360 345 351 72,000
1986/12/11 350 350 345 345 111,000
1986/12/10 357 361 350 350 125,000
1986/12/09 360 360 355 358 180,000
1986/12/08 349 356 348 356 133,000
1986/12/06 347 350 345 345 104,000
1986/12/05 345 350 345 345 100,000
1986/12/04 345 354 345 345 296,000
1986/12/03 340 350 336 336 463,000
1986/12/02 345 346 338 339 220,000
1986/12/01 345 345 342 345 226,000
1986/11/29 350 350 342 345 118,000
1986/11/28 340 350 339 350 169,000
1986/11/27 350 350 335 340 163,000
1986/11/26 358 358 350 350 417,000
1986/11/25 358 360 358 358 150,000
1986/11/22 355 355 355 355 79,000
1986/11/21 360 361 350 355 158,000
1986/11/20 360 362 360 360 126,000
1986/11/19 361 364 360 360 88,000
1986/11/18 360 365 360 360 211,000
1986/11/17 361 365 360 360 115,000
1986/11/14 360 364 360 360 220,000
1986/11/13 370 370 360 360 737,000
1986/11/12 382 383 370 370 764,000
1986/11/11 350 379 350 365 1,029,000
1986/11/10 348 358 346 347 465,000
1986/11/07 343 349 338 347 247,000
1986/11/06 338 350 338 338 263,000
1986/11/05 339 351 338 338 331,000
1986/11/04 321 340 320 339 154,000
1986/11/01 316 320 314 320 79,000
1986/10/31 324 327 312 312 396,000
1986/10/30 324 333 324 324 70,000
1986/10/29 320 321 312 315 246,000
1986/10/28 318 322 315 320 59,000
1986/10/27 312 313 312 313 56,000
1986/10/25 311 314 310 310 146,000
1986/10/24 312 319 310 310 216,000
1986/10/23 308 311 308 310 128,000
1986/10/22 308 308 308 308 154,000
1986/10/21 310 314 308 308 190,000
1986/10/20 312 312 310 310 118,000
1986/10/17 315 323 312 323 418,000
1986/10/16 310 318 310 318 476,000
1986/10/15 310 311 308 309 222,000
1986/10/14 311 315 305 310 262,000
1986/10/13 325 325 316 316 65,000
1986/10/09 325 330 321 330 134,000
1986/10/08 331 340 326 326 110,000
1986/10/07 331 331 330 330 22,000
1986/10/06 326 345 325 345 70,000
1986/10/04 310 323 310 321 84,000
1986/10/03 315 315 309 309 217,000
1986/10/02 320 320 305 310 279,000
1986/10/01 321 334 310 312 460,000
1986/09/30 344 344 320 321 1,626,000
1986/09/29 345 350 341 344 182,000
1986/09/27 345 346 345 345 65,000
1986/09/26 345 350 345 345 153,000
1986/09/25 349 350 345 348 86,000
1986/09/24 349 350 346 349 123,000
1986/09/22 350 350 345 345 53,000
1986/09/19 350 350 343 350 129,000
1986/09/18 352 352 347 349 138,000
1986/09/17 360 360 352 352 103,000
1986/09/16 347 362 347 362 193,000
1986/09/12 347 352 335 345 609,000
1986/09/11 365 370 360 362 234,000
1986/09/10 368 370 365 370 336,000
1986/09/09 372 375 368 368 127,000
1986/09/08 373 380 370 370 45,000
1986/09/06 370 374 368 368 395,000
1986/09/05 376 380 375 376 268,000
1986/09/04 376 380 375 376 70,000
1986/09/03 380 384 375 375 162,000
1986/09/02 385 386 380 380 95,000
1986/09/01 380 385 378 380 288,000
1986/08/30 395 395 378 378 86,000
1986/08/29 395 401 390 395 99,000
1986/08/28 400 405 395 395 82,000
1986/08/27 399 400 395 395 290,000
1986/08/26 399 410 394 394 173,000
1986/08/25 376 386 374 385 108,000
1986/08/23 375 375 370 371 196,000
1986/08/22 382 383 363 370 432,000
1986/08/21 390 390 382 383 226,000
1986/08/20 400 403 380 382 241,000
1986/08/19 409 409 403 405 122,000
1986/08/18 411 411 409 410 153,000
1986/08/15 409 412 409 409 173,000
1986/08/14 413 416 408 408 320,000
1986/08/13 427 427 408 408 224,000
1986/08/12 430 430 422 422 119,000
1986/08/11 423 427 420 425 78,000
1986/08/08 420 428 420 424 87,000
1986/08/07 433 435 425 425 187,000
1986/08/06 435 440 430 430 100,000
1986/08/05 435 440 434 440 64,000
1986/08/04 433 438 432 434 59,000
1986/08/02 438 438 428 432 100,000
1986/08/01 444 446 435 438 238,000
1986/07/31 445 456 444 451 246,000
1986/07/30 449 449 443 444 224,000
1986/07/29 443 450 441 444 264,000
1986/07/28 452 462 444 444 166,000
1986/07/26 445 457 445 446 72,000
1986/07/25 445 455 445 455 169,000
1986/07/24 455 460 440 445 235,000
1986/07/23 456 470 455 455 260,000
1986/07/22 445 465 445 456 244,000
1986/07/21 466 466 440 440 245,000
1986/07/19 470 470 461 461 141,000
1986/07/18 480 480 457 460 396,000
1986/07/17 489 489 465 475 739,000
1986/07/16 478 492 474 484 4,459,001
1986/07/15 461 478 457 457 1,179,000
1986/07/14 447 465 440 461 260,000
1986/07/11 447 450 439 447 171,000
1986/07/10 439 445 435 445 257,000
1986/07/09 439 444 438 438 146,000
1986/07/08 435 440 435 436 261,000
1986/07/07 440 444 440 440 102,000
1986/07/05 446 450 439 439 110,000
1986/07/04 445 450 440 450 164,000
1986/07/03 446 450 440 440 195,000
1986/07/02 448 450 445 445 205,000
1986/07/01 451 453 448 450 335,000
1986/06/30 450 450 448 448 95,000
1986/06/28 444 455 444 451 130,000
1986/06/27 460 468 441 449 496,000
1986/06/26 463 471 456 465 404,000
1986/06/25 454 460 450 460 382,000
1986/06/24 455 455 444 455 309,000
1986/06/23 458 458 446 455 126,000
1986/06/21 440 442 439 441 198,000
1986/06/20 443 445 439 440 225,000
1986/06/19 448 448 441 441 230,000
1986/06/18 440 447 440 443 169,000
1986/06/17 446 450 439 439 266,000
1986/06/16 464 465 452 456 108,000
1986/06/13 457 465 447 465 252,000
1986/06/12 463 465 447 455 185,000
1986/06/11 448 459 447 459 171,000
1986/06/10 455 455 443 443 547,000
1986/06/09 460 460 454 460 169,000
1986/06/07 455 460 450 450 283,000
1986/06/06 460 464 450 450 328,000
1986/06/05 468 473 450 455 563,000
1986/06/04 489 490 478 478 2,852,000
1986/06/03 462 493 462 483 4,276,001
1986/06/02 459 460 451 457 416,000
1986/05/31 448 449 439 439 154,000
1986/05/30 445 445 438 438 297,000
1986/05/29 445 445 438 438 225,000
1986/05/28 451 453 441 441 630,000
1986/05/27 445 450 440 450 138,000
1986/05/26 455 459 435 435 289,000
1986/05/24 440 450 438 450 96,000
1986/05/23 442 442 432 432 207,000
1986/05/22 449 450 432 432 141,000
1986/05/21 436 453 436 450 177,000
1986/05/20 435 449 433 441 176,000
1986/05/19 440 440 430 430 168,000
1986/05/17 438 440 428 430 161,000
1986/05/16 447 459 433 433 251,000
1986/05/15 451 451 441 446 236,000
1986/05/14 455 460 447 447 226,000
1986/05/13 444 445 441 445 211,000
1986/05/12 445 452 442 444 150,000
1986/05/09 447 450 441 446 449,000
1986/05/08 452 452 441 452 304,000
1986/05/07 448 450 442 447 231,000
1986/05/06 450 460 446 460 124,000
1986/05/02 460 466 454 460 512,000
1986/05/01 449 468 445 466 423,000
1986/04/30 448 450 440 450 294,000
1986/04/28 461 461 441 446 343,000
1986/04/26 447 463 447 458 516,000
1986/04/25 460 461 445 445 495,000
1986/04/24 472 473 454 460 423,000
1986/04/23 465 478 458 473 791,000
1986/04/22 478 478 449 454 709,000
1986/04/21 485 489 471 480 628,000
1986/04/19 485 488 482 486 541,000
1986/04/18 505 505 478 480 3,928,001
1986/04/17 487 508 479 505 9,293,001
1986/04/16 477 488 465 483 4,244,001
1986/04/15 443 478 440 478 2,039,000
1986/04/14 459 459 438 438 291,000
1986/04/11 429 463 429 460 968,000
1986/04/10 417 438 417 434 179,000
1986/04/09 420 426 416 416 159,000
1986/04/08 430 431 419 425 169,000
1986/04/07 426 437 425 432 106,000
1986/04/05 438 438 420 423 137,000
1986/04/04 436 448 430 433 370,000
1986/04/03 423 445 421 430 194,000
1986/04/02 421 433 420 420 231,000
1986/04/01 425 432 425 430 304,000
1986/03/31 437 440 420 420 238,000
1986/03/29 449 449 430 442 257,000
1986/03/28 425 450 423 448 343,000
1986/03/27 420 429 420 420 445,000
1986/03/26 437 441 427 435 474,000
1986/03/25 419 425 412 422 308,000
1986/03/24 435 436 420 420 336,000
1986/03/22 448 448 436 440 234,000
1986/03/20 431 448 429 448 699,000
1986/03/19 437 444 431 433 613,000
1986/03/18 459 460 440 452 645,000
1986/03/17 480 480 456 464 678,000
1986/03/15 481 485 475 480 720,000
1986/03/14 483 488 471 480 1,346,000
1986/03/13 495 505 484 488 4,179,001
1986/03/12 485 495 476 495 4,144,001
1986/03/11 478 480 465 480 1,293,000
1986/03/10 485 487 475 475 3,722,001
1986/03/07 479 480 469 470 2,556,000
1986/03/06 469 477 463 474 4,722,001
1986/03/05 452 469 448 466 3,591,001
1986/03/04 454 455 447 452 1,050,000
1986/03/03 455 455 447 453 809,000
1986/03/01 457 458 450 456 899,000
1986/02/28 452 462 447 458 3,400,001
1986/02/27 450 453 440 447 1,619,000
1986/02/26 445 464 441 450 8,845,001
1986/02/25 429 439 425 437 1,230,000
1986/02/24 434 434 423 425 771,000
1986/02/22 429 439 424 434 2,676,000
1986/02/21 410 427 410 427 1,460,000
1986/02/20 408 415 404 414 1,190,000
1986/02/19 417 420 407 418 910,000
1986/02/18 418 418 407 412 434,000
1986/02/17 405 423 405 420 503,000
1986/02/15 407 409 401 409 474,000
1986/02/14 423 427 411 416 1,350,000
1986/02/13 429 436 415 418 3,219,001
1986/02/12 407 427 405 424 3,790,001
1986/02/10 408 408 401 406 773,000
1986/02/07 395 413 395 409 5,278,001
1986/02/06 383 400 383 390 2,585,000
1986/02/05 370 380 370 380 448,000
1986/02/04 388 390 374 380 1,688,000
1986/02/03 367 388 367 383 1,706,000
1986/02/01 355 363 355 363 261,000
1986/01/31 355 359 352 355 201,000
1986/01/30 345 360 345 350 214,000
1986/01/29 353 353 347 347 62,000
1986/01/28 342 350 342 350 39,000
1986/01/27 351 351 344 350 162,000
1986/01/25 340 353 340 353 23,000
1986/01/24 339 345 334 345 91,000
1986/01/23 332 340 332 335 49,000
1986/01/22 331 337 330 337 73,000
1986/01/21 331 331 331 331 26,000
1986/01/20 333 333 331 331 29,000
1986/01/18 333 334 330 330 39,000
1986/01/17 333 334 330 330 92,000
1986/01/16 333 334 332 334 47,000
1986/01/14 334 334 331 333 69,000
1986/01/13 332 335 331 335 31,000
1986/01/10 335 336 330 333 99,000
1986/01/09 335 335 335 335 24,000
1986/01/08 335 337 335 336 23,000
1986/01/07 341 341 338 338 42,000
1986/01/06 335 345 335 343 27,000
1986/01/04 332 334 332 334 38,000

このページの先頭へ