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
1990/12/28 572 572 562 570 239,000
1990/12/27 570 574 556 562 268,000
1990/12/26 560 560 550 560 260,000
1990/12/25 568 580 550 550 440,000
1990/12/21 585 590 570 581 216,000
1990/12/20 610 615 590 590 229,000
1990/12/19 631 637 609 609 402,000
1990/12/18 618 630 608 618 377,000
1990/12/17 601 610 600 609 121,000
1990/12/14 623 633 621 621 386,000
1990/12/13 620 634 610 633 579,000
1990/12/12 600 620 585 601 437,000
1990/12/11 600 600 581 581 274,000
1990/12/10 601 601 590 592 232,000
1990/12/07 570 590 570 581 378,000
1990/12/06 531 535 520 521 255,000
1990/12/05 520 531 501 521 258,000
1990/12/04 553 553 510 510 217,000
1990/12/03 559 575 550 550 234,000
1990/11/30 530 543 510 543 377,000
1990/11/29 541 544 532 538 329,000
1990/11/28 605 605 551 551 153,000
1990/11/27 600 618 600 605 277,000
1990/11/26 585 601 585 599 125,000
1990/11/22 560 585 560 585 280,000
1990/11/21 560 560 550 560 276,000
1990/11/20 575 575 561 561 126,000
1990/11/19 581 581 575 575 137,000
1990/11/16 580 584 560 561 1,398,000
1990/11/15 602 605 585 589 386,000
1990/11/14 616 624 610 615 219,000
1990/11/13 620 634 610 615 165,000
1990/11/09 590 600 590 600 239,000
1990/11/08 605 610 583 600 379,000
1990/11/07 625 631 610 612 235,000
1990/11/06 657 670 620 635 412,000
1990/11/05 655 669 650 651 282,000
1990/11/02 630 650 625 646 165,000
1990/11/01 666 666 640 640 281,000
1990/10/31 672 690 672 682 265,000
1990/10/30 698 698 671 678 170,000
1990/10/29 683 700 680 692 160,000
1990/10/26 699 700 680 682 179,000
1990/10/25 700 709 691 700 394,000
1990/10/24 672 695 672 690 159,000
1990/10/23 700 708 681 700 206,000
1990/10/22 710 718 706 710 307,000
1990/10/19 689 730 685 686 820,000
1990/10/18 630 679 625 674 502,000
1990/10/17 625 640 603 634 521,000
1990/10/16 611 629 600 615 632,000
1990/10/15 600 620 595 595 357,000
1990/10/12 590 610 590 600 146,000
1990/10/11 600 620 589 610 196,000
1990/10/09 659 659 629 630 349,000
1990/10/08 620 634 611 629 226,000
1990/10/05 610 625 600 600 189,000
1990/10/04 580 590 580 580 100,000
1990/10/03 602 630 595 600 387,000
1990/10/02 570 601 568 601 601,000
1990/10/01 550 566 489 494 717,000
1990/09/28 590 608 540 545 740,000
1990/09/27 620 630 569 590 689,000
1990/09/26 707 720 630 630 395,000
1990/09/25 710 720 703 705 443,000
1990/09/21 702 740 700 740 318,000
1990/09/20 730 740 715 720 301,000
1990/09/19 751 760 740 740 324,000
1990/09/18 780 780 710 741 604,000
1990/09/17 809 809 770 771 801,000
1990/09/14 770 827 760 799 2,605,000
1990/09/13 730 760 705 760 909,000
1990/09/12 675 715 670 715 427,000
1990/09/11 690 695 670 675 294,000
1990/09/10 664 701 664 700 109,000
1990/09/07 650 689 650 674 115,000
1990/09/06 700 700 647 690 180,000
1990/09/05 699 699 631 680 241,000
1990/09/04 725 731 695 695 204,000
1990/09/03 755 770 720 725 175,000
1990/08/31 750 795 750 755 700,000
1990/08/30 675 730 675 730 272,000
1990/08/29 681 705 680 683 414,000
1990/08/28 696 696 670 690 479,000
1990/08/27 620 659 620 656 272,000
1990/08/24 588 609 588 605 818,000
1990/08/23 590 598 590 598 561,000
1990/08/22 710 711 660 690 446,000
1990/08/21 740 745 731 731 235,000
1990/08/20 740 745 735 735 114,000
1990/08/17 735 760 735 760 211,000
1990/08/16 799 799 770 780 123,000
1990/08/15 790 799 775 799 310,000
1990/08/14 770 780 729 770 269,000
1990/08/13 780 799 755 780 296,000
1990/08/10 801 809 786 809 408,000
1990/08/09 810 820 790 790 340,000
1990/08/08 800 830 777 829 402,000
1990/08/07 760 814 760 770 352,000
1990/08/06 800 800 770 800 352,000
1990/08/03 840 850 836 837 248,000
1990/08/02 866 870 839 870 400,000
1990/08/01 877 887 877 878 386,000
1990/07/31 889 889 875 876 402,000
1990/07/30 895 895 870 870 228,000
1990/07/27 920 920 890 910 567,000
1990/07/26 936 945 910 916 469,000
1990/07/25 950 970 938 939 328,000
1990/07/24 950 980 950 970 517,000
1990/07/23 990 990 945 975 514,000
1990/07/20 975 1,000 975 987 1,394,000
1990/07/19 930 1,020 930 985 3,189,000
1990/07/18 935 940 921 930 730,000
1990/07/17 950 955 930 945 1,459,000
1990/07/16 861 930 861 924 659,000
1990/07/13 856 870 848 870 280,000
1990/07/12 831 848 830 841 271,000
1990/07/11 826 840 826 840 227,000
1990/07/10 823 830 823 827 249,000
1990/07/09 839 841 823 825 237,000
1990/07/06 850 850 835 849 211,000
1990/07/05 865 870 851 851 206,000
1990/07/04 872 881 870 870 194,000
1990/07/03 873 880 872 875 222,000
1990/07/02 870 878 861 871 138,000
1990/06/29 878 878 870 875 154,000
1990/06/28 876 881 870 878 103,000
1990/06/27 861 875 861 875 324,000
1990/06/26 850 860 846 860 196,000
1990/06/25 852 860 850 860 209,000
1990/06/22 880 882 861 872 268,000
1990/06/21 890 899 890 890 194,000
1990/06/20 916 917 900 905 294,000
1990/06/19 933 933 916 916 213,000
1990/06/18 945 950 930 936 138,000
1990/06/15 950 959 930 958 182,000
1990/06/14 921 960 921 960 234,000
1990/06/13 920 925 915 922 442,000
1990/06/12 920 925 909 920 462,000
1990/06/11 950 950 930 930 202,000
1990/06/08 952 962 951 951 315,000
1990/06/07 961 969 951 962 272,000
1990/06/06 985 985 960 960 332,000
1990/06/05 979 989 979 981 251,000
1990/06/04 969 989 960 989 312,000
1990/06/01 982 993 963 963 390,000
1990/05/31 968 980 962 972 245,000
1990/05/30 960 976 956 969 239,000
1990/05/29 991 997 951 956 543,000
1990/05/28 1,000 1,010 981 981 468,000
1990/05/25 981 1,000 980 990 524,000
1990/05/24 992 1,000 986 986 285,000
1990/05/23 1,000 1,010 990 1,000 589,000
1990/05/22 986 1,020 985 1,020 744,000
1990/05/21 990 999 980 985 221,000
1990/05/18 1,020 1,020 990 995 661,000
1990/05/17 1,040 1,040 1,000 1,010 1,999,000
1990/05/16 1,030 1,050 1,020 1,030 2,593,000
1990/05/15 950 1,030 944 989 4,252,000
1990/05/14 930 938 921 935 1,289,000
1990/05/11 920 920 905 910 305,000
1990/05/10 928 930 910 910 629,000
1990/05/09 928 939 909 918 1,820,000
1990/05/08 880 935 870 930 2,371,000
1990/05/07 831 878 831 870 1,563,000
1990/05/02 809 834 802 834 415,000
1990/05/01 800 810 799 810 134,000
1990/04/27 800 810 796 810 377,000
1990/04/26 785 817 785 800 527,000
1990/04/25 796 796 774 785 433,000
1990/04/24 809 809 795 796 213,000
1990/04/23 825 825 798 799 271,000
1990/04/20 820 820 809 817 445,000
1990/04/19 780 816 778 801 510,000
1990/04/18 787 787 749 770 501,000
1990/04/17 776 777 761 768 309,000
1990/04/16 770 775 752 761 235,000
1990/04/13 786 786 760 765 366,000
1990/04/12 799 802 785 786 262,000
1990/04/11 809 821 799 799 414,000
1990/04/10 793 830 760 809 711,000
1990/04/09 801 801 797 801 1,374,000
1990/04/06 701 701 701 701 212,000
1990/04/05 630 635 570 600 693,000
1990/04/04 680 680 655 655 493,000
1990/04/03 700 710 660 660 615,000
1990/04/02 765 765 690 690 786,000
1990/03/30 830 830 775 775 517,000
1990/03/29 850 853 841 844 256,000
1990/03/28 871 875 849 849 369,000
1990/03/27 890 897 870 897 581,000
1990/03/26 840 882 835 878 618,000
1990/03/23 850 870 828 830 547,000
1990/03/22 832 870 832 860 279,000
1990/03/20 900 920 871 882 692,000
1990/03/19 980 980 950 950 249,000
1990/03/16 970 990 970 989 1,010,000
1990/03/15 972 982 971 974 888,000
1990/03/14 980 990 970 972 343,000
1990/03/13 1,030 1,030 1,000 1,000 289,000
1990/03/12 1,050 1,050 1,030 1,030 157,000
1990/03/09 1,050 1,090 1,040 1,050 349,000
1990/03/08 1,050 1,060 1,030 1,050 334,000
1990/03/07 1,050 1,060 1,030 1,030 281,000
1990/03/06 1,060 1,090 1,050 1,060 283,000
1990/03/05 1,090 1,090 1,060 1,060 190,000
1990/03/02 1,090 1,090 1,070 1,070 278,000
1990/03/01 1,090 1,090 1,070 1,070 281,000
1990/02/28 1,050 1,110 1,050 1,090 515,000
1990/02/27 1,040 1,060 986 1,030 667,000
1990/02/26 1,080 1,080 970 1,020 306,000
1990/02/23 1,100 1,120 1,080 1,080 314,000
1990/02/22 1,130 1,130 1,090 1,130 361,000
1990/02/21 1,150 1,150 1,090 1,090 415,000
1990/02/20 1,170 1,180 1,150 1,150 198,000
1990/02/19 1,200 1,200 1,170 1,170 220,000
1990/02/16 1,200 1,210 1,160 1,160 258,000
1990/02/15 1,200 1,210 1,190 1,190 310,000
1990/02/14 1,220 1,220 1,180 1,200 261,000
1990/02/13 1,200 1,220 1,170 1,220 293,000
1990/02/09 1,170 1,180 1,160 1,180 312,000
1990/02/08 1,180 1,190 1,170 1,170 453,000
1990/02/07 1,200 1,220 1,160 1,170 1,807,000
1990/02/06 1,210 1,220 1,200 1,200 759,000
1990/02/05 1,180 1,180 1,160 1,170 467,000
1990/02/02 1,140 1,170 1,130 1,150 612,000
1990/02/01 1,120 1,140 1,110 1,120 501,000
1990/01/31 1,130 1,140 1,110 1,120 403,000
1990/01/30 1,140 1,150 1,130 1,140 278,000
1990/01/29 1,160 1,160 1,120 1,140 200,000
1990/01/26 1,120 1,140 1,100 1,140 513,000
1990/01/25 1,150 1,150 1,110 1,120 319,000
1990/01/24 1,140 1,150 1,130 1,130 185,000
1990/01/23 1,160 1,170 1,130 1,150 303,000
1990/01/22 1,180 1,180 1,140 1,160 166,000
1990/01/19 1,150 1,150 1,110 1,140 250,000
1990/01/18 1,180 1,180 1,100 1,140 431,000
1990/01/17 1,180 1,190 1,160 1,170 487,000
1990/01/16 1,200 1,200 1,170 1,170 376,000
1990/01/12 1,220 1,230 1,200 1,200 506,000
1990/01/11 1,210 1,240 1,200 1,230 420,000
1990/01/10 1,210 1,220 1,200 1,210 455,000
1990/01/09 1,210 1,220 1,210 1,210 329,000
1990/01/08 1,230 1,240 1,200 1,200 452,000
1990/01/05 1,250 1,260 1,220 1,230 602,000
1990/01/04 1,280 1,280 1,250 1,250 120,000

このページの先頭へ