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
1999/12/30 151 153 149 150 60,000
1999/12/29 151 151 149 149 255,000
1999/12/28 151 157 150 151 255,000
1999/12/27 155 155 151 151 284,000
1999/12/24 155 160 152 152 364,000
1999/12/22 154 155 149 151 562,000
1999/12/21 153 154 150 154 438,000
1999/12/20 155 157 150 151 457,000
1999/12/17 158 160 152 152 458,000
1999/12/16 163 164 155 158 699,000
1999/12/15 164 164 159 159 441,000
1999/12/14 162 168 160 160 645,000
1999/12/13 163 165 160 162 389,000
1999/12/10 166 167 161 167 608,000
1999/12/09 166 168 160 163 370,000
1999/12/08 168 170 165 166 469,000
1999/12/07 167 171 165 166 785,000
1999/12/06 165 169 163 166 278,000
1999/12/03 175 176 165 170 441,000
1999/12/02 165 172 161 172 631,000
1999/12/01 167 174 161 161 1,223,000
1999/11/30 165 167 158 163 2,418,000
1999/11/29 165 169 158 164 1,390,000
1999/11/26 168 172 163 166 742,000
1999/11/25 181 182 169 170 835,000
1999/11/24 180 185 170 182 782,000
1999/11/22 186 192 180 182 386,000
1999/11/19 188 192 182 190 326,000
1999/11/18 189 199 187 198 527,000
1999/11/17 182 183 175 182 541,000
1999/11/16 175 182 175 180 467,000
1999/11/15 182 185 175 185 565,000
1999/11/12 189 189 180 184 331,000
1999/11/11 195 200 181 186 573,000
1999/11/10 199 201 192 200 403,000
1999/11/09 196 204 193 204 437,000
1999/11/08 205 205 190 195 591,000
1999/11/05 195 200 190 200 471,000
1999/11/04 200 200 195 195 444,000
1999/11/02 199 201 198 200 424,000
1999/11/01 208 208 194 200 281,000
1999/10/29 199 209 194 204 704,000
1999/10/28 210 210 195 197 649,000
1999/10/27 215 223 203 206 1,513,000
1999/10/26 193 228 193 214 5,573,000
1999/10/25 187 195 187 190 557,000
1999/10/22 186 189 181 186 380,000
1999/10/21 191 191 184 184 746,000
1999/10/20 190 191 185 191 311,000
1999/10/19 190 193 185 185 444,000
1999/10/18 189 194 180 186 295,000
1999/10/15 200 200 194 194 325,000
1999/10/14 200 200 196 196 702,000
1999/10/13 197 203 197 197 845,000
1999/10/12 212 214 194 198 1,244,000
1999/10/08 215 215 209 215 730,000
1999/10/07 212 219 208 215 1,438,000
1999/10/06 210 218 206 210 1,780,000
1999/10/05 197 200 192 196 204,000
1999/10/04 194 203 191 202 233,000
1999/10/01 191 196 191 191 376,000
1999/09/30 195 205 190 191 396,000
1999/09/29 197 202 187 190 342,000
1999/09/28 191 202 191 195 360,000
1999/09/27 190 190 186 187 345,000
1999/09/24 192 192 178 181 877,000
1999/09/22 200 200 186 192 707,000
1999/09/21 209 209 202 205 586,000
1999/09/20 210 215 208 210 843,000
1999/09/17 204 214 201 210 436,000
1999/09/16 199 205 193 203 981,000
1999/09/14 205 206 200 204 368,000
1999/09/13 205 207 198 203 924,000
1999/09/10 201 210 200 207 882,000
1999/09/09 203 212 202 212 668,000
1999/09/08 208 210 202 202 532,000
1999/09/07 215 216 208 210 469,000
1999/09/06 219 220 214 216 1,100,000
1999/09/03 215 218 211 214 1,484,000
1999/09/02 221 222 210 210 2,879,000
1999/09/01 205 211 202 211 4,455,000
1999/08/31 208 216 190 190 6,988,000
1999/08/30 170 173 166 173 1,591,000
1999/08/27 173 176 173 174 1,029,000
1999/08/26 172 177 172 174 834,000
1999/08/25 180 182 174 174 1,046,000
1999/08/24 182 188 178 178 465,000
1999/08/23 188 188 177 179 817,000
1999/08/20 179 180 176 179 1,071,000
1999/08/19 177 179 170 179 1,924,000
1999/08/18 173 185 172 182 1,740,000
1999/08/17 193 198 192 193 83,000
1999/08/16 197 197 192 193 193,000
1999/08/13 190 197 186 188 74,000
1999/08/12 188 200 185 190 220,000
1999/08/11 189 189 180 182 356,000
1999/08/10 198 198 185 189 260,000
1999/08/09 190 192 190 190 252,000
1999/08/06 190 193 190 190 365,000
1999/08/05 193 196 191 192 183,000
1999/08/04 198 199 195 196 217,000
1999/08/03 202 202 195 199 192,000
1999/08/02 202 203 200 202 208,000
1999/07/30 202 205 197 203 245,000
1999/07/29 206 207 202 206 230,000
1999/07/28 205 210 205 207 407,000
1999/07/27 205 210 205 205 437,000
1999/07/26 209 209 205 206 185,000
1999/07/23 210 214 208 208 341,000
1999/07/22 212 218 208 209 288,000
1999/07/21 208 221 207 215 433,000
1999/07/19 210 217 207 208 273,000
1999/07/16 213 218 211 211 410,000
1999/07/15 219 219 211 218 315,000
1999/07/14 230 230 220 220 696,000
1999/07/13 220 232 218 227 1,819,000
1999/07/12 208 219 207 219 822,000
1999/07/09 206 213 203 208 468,000
1999/07/08 210 211 202 207 431,000
1999/07/07 210 214 209 213 782,000
1999/07/06 213 215 207 210 696,000
1999/07/05 200 210 200 207 621,000
1999/07/02 200 205 200 200 302,000
1999/07/01 195 205 193 202 459,000
1999/06/30 200 205 192 192 634,000
1999/06/29 200 200 195 195 131,000
1999/06/28 199 199 193 196 127,000
1999/06/25 205 207 200 200 246,000
1999/06/24 205 207 200 205 263,000
1999/06/23 205 211 205 209 766,000
1999/06/22 205 210 203 210 652,000
1999/06/21 205 207 202 205 260,000
1999/06/18 208 210 205 207 352,000
1999/06/17 212 213 205 208 868,000
1999/06/16 199 210 199 210 578,000
1999/06/15 199 200 198 199 192,000
1999/06/14 198 201 198 199 208,000
1999/06/11 200 204 198 200 788,000
1999/06/10 192 198 192 196 377,000
1999/06/09 193 195 190 192 337,000
1999/06/08 193 196 192 193 224,000
1999/06/07 193 193 191 192 226,000
1999/06/04 193 193 192 193 241,000
1999/06/03 193 193 191 192 196,000
1999/06/02 193 196 191 193 286,000
1999/06/01 188 193 186 193 166,000
1999/05/31 193 193 186 193 354,000
1999/05/28 199 199 193 193 198,000
1999/05/27 198 200 197 198 498,000
1999/05/26 196 198 196 197 327,000
1999/05/25 200 200 196 196 507,000
1999/05/24 201 203 201 202 663,000
1999/05/21 198 202 198 201 486,000
1999/05/20 196 197 194 197 516,000
1999/05/19 194 196 190 195 688,000
1999/05/18 200 204 199 199 587,000
1999/05/17 206 211 198 198 1,893,000
1999/05/14 202 205 200 205 899,000
1999/05/13 202 202 199 200 469,000
1999/05/12 203 204 200 200 779,000
1999/05/11 206 207 199 199 1,354,000
1999/05/10 201 212 201 207 2,567,000
1999/05/07 189 198 189 197 1,167,000
1999/05/06 183 191 183 188 369,000
1999/04/30 185 188 183 187 326,000
1999/04/28 183 187 182 185 574,000
1999/04/27 190 191 188 188 869,000
1999/04/26 190 191 187 188 285,000
1999/04/23 190 191 185 189 821,000
1999/04/22 185 190 184 186 1,184,000
1999/04/21 194 194 177 180 497,000
1999/04/20 199 199 192 193 887,000
1999/04/19 194 200 194 198 1,360,000
1999/04/16 188 194 187 192 439,000
1999/04/15 195 195 188 189 422,000
1999/04/14 195 196 187 191 1,088,000
1999/04/13 190 196 190 194 2,158,000
1999/04/12 185 191 183 186 1,451,000
1999/04/09 185 188 183 183 1,543,000
1999/04/08 175 180 175 180 822,000
1999/04/07 173 175 170 175 457,000
1999/04/06 175 175 168 173 509,000
1999/04/05 175 177 173 175 387,000
1999/04/02 173 174 169 170 374,000
1999/04/01 168 175 166 175 413,000
1999/03/31 169 169 165 168 261,000
1999/03/30 168 168 165 165 188,000
1999/03/29 166 170 165 167 283,000
1999/03/26 170 170 165 167 233,000
1999/03/25 173 173 165 165 347,000
1999/03/24 165 175 161 173 564,000
1999/03/23 165 170 160 160 477,000
1999/03/19 172 175 169 172 230,000
1999/03/18 176 177 173 174 429,000
1999/03/17 176 177 172 176 354,000
1999/03/16 172 178 171 176 745,000
1999/03/15 167 174 167 171 206,000
1999/03/12 175 175 165 172 330,000
1999/03/11 168 173 167 172 300,000
1999/03/10 165 170 164 170 293,000
1999/03/09 167 167 160 160 211,000
1999/03/08 170 171 166 166 264,000
1999/03/05 163 170 163 170 273,000
1999/03/04 164 164 160 160 130,000
1999/03/03 159 165 159 164 190,000
1999/03/02 161 163 159 160 271,000
1999/03/01 159 165 159 160 364,000
1999/02/26 164 165 160 160 356,000
1999/02/25 168 169 162 162 263,000
1999/02/24 161 168 161 167 261,000
1999/02/23 165 167 158 161 443,000
1999/02/22 161 169 160 169 240,000
1999/02/19 165 166 160 160 301,000
1999/02/18 166 168 165 166 212,000
1999/02/17 170 172 165 168 330,000
1999/02/16 171 172 169 171 187,000
1999/02/15 172 174 168 172 209,000
1999/02/12 172 172 168 172 216,000
1999/02/10 166 173 165 172 339,000
1999/02/09 168 170 163 165 303,000
1999/02/08 171 172 167 170 161,000
1999/02/05 171 173 169 171 257,000
1999/02/04 176 177 169 172 445,000
1999/02/03 175 180 172 176 1,148,000
1999/02/02 170 180 170 176 2,172,000
1999/02/01 165 169 165 165 361,000
1999/01/29 159 165 159 162 337,000
1999/01/28 156 160 156 159 182,000
1999/01/27 159 162 156 160 389,000
1999/01/26 155 161 155 160 348,000
1999/01/25 164 164 155 155 257,000
1999/01/22 156 160 156 159 330,000
1999/01/21 158 160 154 159 156,000
1999/01/20 159 159 150 159 692,000
1999/01/19 164 165 158 159 276,000
1999/01/18 164 168 164 165 450,000
1999/01/14 165 166 161 166 132,000
1999/01/13 165 167 163 165 328,000
1999/01/12 170 174 165 167 854,000
1999/01/11 158 168 158 165 799,000
1999/01/08 153 162 150 161 469,000
1999/01/07 151 159 151 152 195,000
1999/01/06 150 150 142 150 159,000
1999/01/05 148 148 142 145 143,000
1999/01/04 148 152 145 145 41,000

このページの先頭へ