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
1987/12/28 532 560 522 560 1,600,000
1987/12/26 581 584 541 542 2,168,000
1987/12/25 609 611 579 580 16,543,003
1987/12/24 578 599 566 599 14,064,002
1987/12/23 575 579 563 579 3,793,001
1987/12/22 583 587 570 578 13,578,002
1987/12/21 550 574 546 573 6,883,001
1987/12/18 558 558 539 540 1,633,000
1987/12/17 555 565 549 553 5,113,001
1987/12/16 538 549 538 549 1,522,000
1987/12/15 546 552 528 536 1,319,000
1987/12/14 558 558 540 542 2,709,000
1987/12/11 542 555 539 548 10,449,002
1987/12/10 512 539 510 532 4,421,001
1987/12/09 510 515 502 502 896,000
1987/12/08 500 509 499 505 585,000
1987/12/07 490 500 490 491 232,000
1987/12/05 500 505 495 500 193,000
1987/12/04 500 506 495 500 498,000
1987/12/03 500 514 500 510 1,923,000
1987/12/02 489 510 475 504 1,605,000
1987/12/01 470 485 465 485 119,000
1987/11/30 470 471 460 465 100,000
1987/11/28 485 490 475 490 262,000
1987/11/27 480 494 476 490 387,000
1987/11/26 480 480 475 475 104,000
1987/11/25 473 478 470 473 99,000
1987/11/24 465 478 465 478 83,000
1987/11/20 469 470 468 468 87,000
1987/11/19 478 478 460 468 91,000
1987/11/18 460 473 450 473 138,000
1987/11/17 455 455 445 450 136,000
1987/11/16 456 456 448 450 80,000
1987/11/13 469 469 445 446 281,000
1987/11/12 445 449 420 422 304,000
1987/11/11 435 450 400 450 287,000
1987/11/10 460 470 445 450 109,000
1987/11/09 470 475 467 470 115,000
1987/11/07 478 478 467 467 59,000
1987/11/06 475 478 473 473 227,000
1987/11/05 481 481 471 473 180,000
1987/11/04 493 493 475 476 249,000
1987/11/02 474 488 471 488 469,000
1987/10/31 460 475 460 465 138,000
1987/10/30 450 460 445 455 292,000
1987/10/29 460 460 440 440 196,000
1987/10/28 470 475 460 460 133,000
1987/10/27 436 460 435 460 156,000
1987/10/26 470 480 438 441 319,000
1987/10/24 455 473 455 473 142,000
1987/10/23 460 475 450 455 494,000
1987/10/22 486 505 475 477 819,000
1987/10/21 495 495 480 480 333,000
1987/10/19 511 517 506 509 291,000
1987/10/16 516 529 516 521 348,000
1987/10/15 530 537 516 520 519,000
1987/10/14 542 544 533 533 758,000
1987/10/13 530 544 525 542 583,000
1987/10/12 523 523 515 517 228,000
1987/10/09 525 529 520 526 330,000
1987/10/08 530 533 522 530 376,000
1987/10/07 520 530 520 520 453,000
1987/10/06 519 540 515 540 756,000
1987/10/05 525 525 515 515 253,000
1987/10/03 513 515 512 515 485,000
1987/10/02 518 520 515 515 238,000
1987/10/01 520 530 516 520 551,000
1987/09/30 519 534 518 530 594,000
1987/09/29 531 539 518 520 563,000
1987/09/28 545 548 515 516 546,000
1987/09/26 519 545 510 545 605,000
1987/09/25 547 550 525 539 383,000
1987/09/24 556 562 543 544 1,426,000
1987/09/22 536 558 530 551 2,176,000
1987/09/21 541 552 535 536 1,677,000
1987/09/18 516 521 512 521 759,000
1987/09/17 525 525 515 515 258,000
1987/09/16 520 520 510 520 135,000
1987/09/14 523 523 508 518 210,000
1987/09/11 513 514 505 513 359,000
1987/09/10 520 520 503 503 242,000
1987/09/09 510 525 503 514 366,000
1987/09/08 510 519 508 511 269,000
1987/09/07 510 520 510 510 188,000
1987/09/05 530 530 510 520 268,000
1987/09/04 507 540 507 540 752,000
1987/09/03 502 521 502 510 716,000
1987/09/02 548 550 520 522 731,000
1987/09/01 549 550 541 545 1,683,000
1987/08/31 550 552 546 550 1,340,000
1987/08/29 548 548 540 540 1,672,000
1987/08/28 550 553 538 538 6,641,001
1987/08/27 547 554 531 548 6,577,001
1987/08/26 520 538 515 538 4,993,001
1987/08/25 520 523 510 511 3,451,001
1987/08/24 525 537 509 512 8,973,001
1987/08/22 474 510 472 508 4,041,001
1987/08/21 470 475 465 469 202,000
1987/08/20 470 470 461 469 122,000
1987/08/19 461 470 460 461 93,000
1987/08/18 470 475 460 461 346,000
1987/08/17 467 470 463 470 155,000
1987/08/14 475 475 450 452 356,000
1987/08/13 460 470 460 470 385,000
1987/08/12 452 460 450 455 326,000
1987/08/11 465 465 450 455 204,000
1987/08/10 460 460 455 460 212,000
1987/08/07 458 458 450 450 216,000
1987/08/06 470 470 459 459 395,000
1987/08/05 461 467 461 461 174,000
1987/08/04 468 468 460 467 222,000
1987/08/03 480 480 465 465 441,000
1987/08/01 475 476 463 475 665,000
1987/07/31 460 470 452 465 291,000
1987/07/30 479 480 458 460 439,000
1987/07/29 475 480 466 470 1,563,000
1987/07/28 457 475 455 460 878,000
1987/07/27 453 465 452 452 156,000
1987/07/25 458 466 450 451 109,000
1987/07/24 470 473 451 473 727,000
1987/07/23 450 469 430 469 380,000
1987/07/22 456 460 445 445 246,000
1987/07/21 465 473 450 450 643,000
1987/07/20 482 482 460 460 418,000
1987/07/17 480 480 470 475 770,000
1987/07/16 490 491 475 475 1,703,000
1987/07/15 479 494 475 488 4,356,001
1987/07/14 478 482 465 469 2,428,000
1987/07/13 480 480 463 463 974,000
1987/07/10 473 477 468 475 1,971,000
1987/07/09 458 465 447 463 824,000
1987/07/08 470 470 440 450 630,000
1987/07/07 453 464 452 460 263,000
1987/07/06 463 463 441 450 406,000
1987/07/04 458 465 454 458 531,000
1987/07/03 465 477 450 454 1,155,000
1987/07/02 470 470 450 450 450,000
1987/07/01 473 475 457 470 1,742,000
1987/06/30 467 472 460 468 1,594,000
1987/06/29 484 484 460 462 1,192,000
1987/06/27 450 480 450 480 2,608,000
1987/06/26 445 449 438 445 783,000
1987/06/25 450 450 438 445 353,000
1987/06/24 447 447 438 447 552,000
1987/06/23 440 458 435 437 795,000
1987/06/22 460 464 435 440 639,000
1987/06/19 475 480 458 458 2,973,000
1987/06/18 473 487 465 465 6,710,001
1987/06/17 439 475 438 468 1,932,000
1987/06/16 440 455 437 438 644,000
1987/06/15 442 442 435 436 155,000
1987/06/12 440 450 436 437 265,000
1987/06/11 449 450 435 435 317,000
1987/06/10 434 468 434 445 573,000
1987/06/09 455 455 436 439 449,000
1987/06/08 465 465 450 450 655,000
1987/06/06 477 478 460 460 3,547,001
1987/06/05 458 475 450 466 5,393,001
1987/06/04 435 450 429 443 1,351,000
1987/06/03 419 430 415 420 630,000
1987/06/02 430 435 411 424 325,000
1987/06/01 429 443 424 425 390,000
1987/05/30 450 454 429 429 576,000
1987/05/29 460 474 440 440 5,504,001
1987/05/28 414 466 410 440 7,227,001
1987/05/27 394 410 385 409 913,000
1987/05/26 398 405 388 404 586,000
1987/05/25 379 391 376 384 294,000
1987/05/23 371 378 370 370 90,000
1987/05/22 362 371 362 371 146,000
1987/05/21 370 370 362 362 91,000
1987/05/20 373 375 371 371 197,000
1987/05/19 375 378 371 373 55,000
1987/05/18 378 380 371 378 173,000
1987/05/15 378 378 377 378 114,000
1987/05/14 361 365 361 362 198,000
1987/05/13 365 368 362 365 199,000
1987/05/12 370 375 365 365 143,000
1987/05/11 370 380 368 375 215,000
1987/05/08 365 374 365 365 273,000
1987/05/07 365 370 360 365 82,000
1987/05/06 370 370 365 365 37,000
1987/05/02 367 370 355 370 76,000
1987/05/01 355 373 351 372 144,000
1987/04/30 364 364 350 355 101,000
1987/04/28 350 365 350 365 130,000
1987/04/27 358 365 356 357 93,000
1987/04/25 362 362 358 358 84,000
1987/04/24 358 379 358 362 166,000
1987/04/23 381 387 375 377 86,000
1987/04/22 380 387 375 387 140,000
1987/04/21 380 388 375 375 145,000
1987/04/20 385 390 375 375 81,000
1987/04/17 380 390 380 390 162,000
1987/04/16 381 390 375 375 102,000
1987/04/15 376 385 376 376 86,000
1987/04/14 375 395 375 390 143,000
1987/04/13 378 384 375 376 70,000
1987/04/10 380 393 375 380 231,000
1987/04/09 395 395 370 380 177,000
1987/04/08 396 396 390 393 165,000
1987/04/07 398 398 391 397 238,000
1987/04/06 415 415 398 399 123,000
1987/04/04 409 416 406 406 206,000
1987/04/03 390 420 386 400 376,000
1987/04/02 395 398 385 395 253,000
1987/04/01 385 398 369 385 209,000
1987/03/31 380 390 369 380 419,000
1987/03/30 409 409 385 385 185,000
1987/03/28 409 410 402 410 253,000
1987/03/27 420 420 406 414 1,335,000
1987/03/26 386 428 386 428 1,468,000
1987/03/25 390 394 383 386 350,000
1987/03/24 400 400 386 388 636,000
1987/03/23 398 403 390 390 986,000
1987/03/20 390 402 390 397 868,000
1987/03/19 370 403 370 398 1,660,000
1987/03/18 365 380 358 375 1,238,000
1987/03/17 378 380 365 370 630,000
1987/03/16 363 385 362 379 1,302,000
1987/03/13 345 365 337 359 720,000
1987/03/12 329 345 328 335 303,000
1987/03/11 331 331 328 328 318,000
1987/03/10 335 336 330 330 195,000
1987/03/09 334 337 330 334 277,000
1987/03/07 334 337 331 331 93,000
1987/03/06 334 338 333 338 162,000
1987/03/05 334 338 330 331 175,000
1987/03/04 338 339 332 338 74,000
1987/03/03 331 340 331 338 105,000
1987/03/02 330 338 330 335 51,000
1987/02/28 329 344 329 330 74,000
1987/02/27 330 345 328 329 227,000
1987/02/26 340 345 326 326 155,000
1987/02/25 340 345 340 340 195,000
1987/02/24 360 360 340 340 288,000
1987/02/23 349 353 345 345 159,000
1987/02/20 363 363 348 349 331,000
1987/02/19 355 355 348 348 363,000
1987/02/18 354 357 347 347 390,000
1987/02/17 349 355 345 354 470,000
1987/02/16 335 345 335 344 199,000
1987/02/13 333 335 329 330 191,000
1987/02/12 328 339 327 328 210,000
1987/02/10 330 331 327 327 63,000
1987/02/09 326 330 325 326 65,000
1987/02/07 327 328 326 326 92,000
1987/02/06 326 335 326 329 92,000
1987/02/05 331 340 327 331 182,000
1987/02/04 321 325 321 322 222,000
1987/02/03 328 330 321 321 288,000
1987/02/02 330 330 325 325 144,000
1987/01/31 330 331 328 328 54,000
1987/01/30 331 340 330 330 78,000
1987/01/29 332 338 327 330 102,000
1987/01/28 335 335 329 331 212,000
1987/01/27 343 344 335 337 145,000
1987/01/26 340 340 334 338 218,000
1987/01/24 325 330 324 327 139,000
1987/01/23 328 330 325 326 97,000
1987/01/22 321 328 320 328 209,000
1987/01/21 329 329 320 322 58,000
1987/01/20 321 328 317 321 91,000
1987/01/19 326 329 318 320 237,000
1987/01/16 325 330 315 317 369,000
1987/01/14 328 335 321 330 206,000
1987/01/13 325 330 322 328 88,000
1987/01/12 335 336 325 326 128,000
1987/01/09 333 335 330 335 91,000
1987/01/08 325 330 325 330 100,000
1987/01/07 335 335 320 325 140,000
1987/01/06 340 340 335 336 39,000
1987/01/05 334 334 318 320 43,000

このページの先頭へ