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
2002/12/30 142 145 141 141 167,000
2002/12/27 144 146 143 146 243,000
2002/12/26 145 145 142 145 112,000
2002/12/25 145 146 142 145 607,000
2002/12/24 142 144 138 142 646,000
2002/12/20 135 141 134 137 711,000
2002/12/19 130 136 129 135 407,000
2002/12/18 131 135 130 132 386,000
2002/12/17 136 139 130 136 954,000
2002/12/16 131 138 131 136 600,000
2002/12/13 133 138 133 136 972,000
2002/12/12 141 145 140 142 689,000
2002/12/11 146 147 143 146 891,000
2002/12/10 135 145 135 144 614,000
2002/12/09 140 141 137 138 405,000
2002/12/06 145 146 139 141 810,000
2002/12/05 137 142 136 140 736,000
2002/12/04 143 143 135 135 620,000
2002/12/03 144 145 140 145 835,000
2002/12/02 146 148 143 144 408,000
2002/11/29 146 149 144 149 513,000
2002/11/28 145 146 143 144 606,000
2002/11/27 138 140 136 137 491,000
2002/11/26 143 143 135 138 497,000
2002/11/25 137 143 136 143 625,000
2002/11/22 133 133 126 133 620,000
2002/11/21 127 127 122 127 630,000
2002/11/20 114 128 114 116 1,033,000
2002/11/19 120 123 109 119 1,112,000
2002/11/18 129 129 121 124 449,000
2002/11/15 134 135 127 129 1,176,000
2002/11/14 142 144 133 135 733,000
2002/11/13 141 146 140 143 697,000
2002/11/12 138 142 137 142 400,000
2002/11/11 143 144 138 139 577,000
2002/11/08 145 149 142 143 1,176,000
2002/11/07 143 154 140 154 1,770,000
2002/11/06 139 142 138 142 616,000
2002/11/05 139 140 137 140 492,000
2002/11/01 136 139 134 136 574,000
2002/10/31 141 141 134 136 645,000
2002/10/30 139 141 138 141 511,000
2002/10/29 137 140 137 138 285,000
2002/10/28 145 145 136 139 657,000
2002/10/25 138 142 137 140 1,190,000
2002/10/24 140 140 137 137 457,000
2002/10/23 138 139 135 138 794,000
2002/10/22 145 147 139 139 640,000
2002/10/21 152 152 146 147 670,000
2002/10/18 151 152 149 149 447,000
2002/10/17 153 153 147 150 674,000
2002/10/16 157 158 151 153 1,742,000
2002/10/15 149 150 147 148 1,277,000
2002/10/11 148 150 142 143 2,231,000
2002/10/10 137 139 130 133 2,119,000
2002/10/09 150 150 137 137 1,111,000
2002/10/08 150 150 147 150 1,096,000
2002/10/07 162 164 152 152 617,000
2002/10/04 166 167 162 167 985,000
2002/10/03 169 176 169 171 582,000
2002/10/02 184 185 169 169 713,000
2002/10/01 183 183 178 179 428,000
2002/09/30 190 190 181 183 467,000
2002/09/27 187 190 185 189 817,000
2002/09/26 189 190 186 187 548,000
2002/09/25 196 197 185 185 1,021,000
2002/09/24 210 214 201 202 819,000
2002/09/20 199 211 199 207 952,000
2002/09/19 195 200 194 199 820,000
2002/09/18 189 194 183 194 919,000
2002/09/17 178 189 178 188 688,000
2002/09/13 163 178 163 178 1,420,000
2002/09/12 184 184 175 178 922,000
2002/09/11 185 187 179 180 668,000
2002/09/10 188 192 187 187 413,000
2002/09/09 189 190 187 187 312,000
2002/09/06 190 190 186 187 379,000
2002/09/05 192 195 189 192 475,000
2002/09/04 191 195 190 191 435,000
2002/09/03 198 200 196 196 414,000
2002/09/02 203 203 199 201 359,000
2002/08/30 210 210 205 208 330,000
2002/08/29 215 215 210 210 285,000
2002/08/28 219 219 214 214 197,000
2002/08/27 219 221 216 219 558,000
2002/08/26 217 226 217 225 248,000
2002/08/23 220 224 219 221 894,000
2002/08/22 215 218 210 215 540,000
2002/08/21 215 222 214 217 264,000
2002/08/20 220 221 216 216 415,000
2002/08/19 229 229 221 222 489,000
2002/08/16 224 226 223 224 335,000
2002/08/15 218 225 218 224 466,000
2002/08/14 220 220 213 214 499,000
2002/08/13 220 226 218 220 283,000
2002/08/12 229 232 223 223 314,000
2002/08/09 224 235 224 234 329,000
2002/08/08 234 234 226 229 225,000
2002/08/07 233 235 227 232 286,000
2002/08/06 238 241 222 223 544,000
2002/08/05 237 243 237 243 550,000
2002/08/02 234 243 234 242 567,000
2002/08/01 230 236 229 234 540,000
2002/07/31 232 232 226 230 559,000
2002/07/30 234 235 231 232 507,000
2002/07/29 233 238 228 232 707,000
2002/07/26 240 243 232 232 380,000
2002/07/25 250 250 241 241 420,000
2002/07/24 246 249 241 242 340,000
2002/07/23 245 250 244 247 560,000
2002/07/22 241 254 241 245 469,000
2002/07/19 245 247 241 245 303,000
2002/07/18 238 254 238 252 579,000
2002/07/17 256 257 245 248 565,000
2002/07/16 267 267 257 257 481,000
2002/07/15 263 268 263 264 255,000
2002/07/12 271 275 268 268 211,000
2002/07/11 271 276 271 272 294,000
2002/07/10 272 283 271 280 524,000
2002/07/09 268 277 268 277 339,000
2002/07/08 276 279 270 273 709,000
2002/07/05 276 280 276 279 358,000
2002/07/04 290 292 277 281 523,000
2002/07/03 274 289 274 289 687,000
2002/07/02 270 278 267 278 440,000
2002/07/01 273 280 270 279 465,000
2002/06/28 265 270 260 265 449,000
2002/06/27 257 260 255 256 476,000
2002/06/26 248 254 248 252 825,000
2002/06/25 262 265 256 256 487,000
2002/06/24 248 261 245 260 647,000
2002/06/21 261 261 252 253 372,000
2002/06/20 255 264 246 264 642,000
2002/06/19 262 263 251 259 431,000
2002/06/18 266 266 260 264 715,000
2002/06/17 266 268 251 251 495,000
2002/06/14 274 274 266 271 1,431,000
2002/06/13 276 277 269 269 324,000
2002/06/12 277 277 274 274 397,000
2002/06/11 278 280 274 275 738,000
2002/06/10 281 285 280 283 208,000
2002/06/07 282 286 280 282 393,000
2002/06/06 296 300 282 284 1,711,000
2002/06/05 290 305 290 301 1,319,000
2002/06/04 299 302 291 294 1,228,000
2002/06/03 285 301 285 296 1,163,000
2002/05/31 287 293 286 288 740,000
2002/05/30 292 293 287 293 1,039,000
2002/05/29 287 290 282 286 883,000
2002/05/28 285 286 280 283 627,000
2002/05/27 288 295 285 290 932,000
2002/05/24 287 298 282 292 1,640,000
2002/05/23 289 298 273 296 2,453,000
2002/05/22 277 290 276 285 2,240,000
2002/05/21 270 280 270 274 1,481,000
2002/05/20 266 282 265 280 4,353,000
2002/05/17 264 265 261 262 1,142,000
2002/05/16 259 261 255 259 1,263,000
2002/05/15 256 260 250 260 2,722,000
2002/05/14 264 270 252 255 2,738,000
2002/05/13 261 267 258 260 4,495,000
2002/05/10 240 245 238 243 490,000
2002/05/09 247 247 240 243 416,000
2002/05/08 235 241 235 238 323,000
2002/05/07 236 237 234 235 358,000
2002/05/02 236 239 236 237 340,000
2002/05/01 240 243 233 234 884,000
2002/04/30 240 243 238 238 259,000
2002/04/26 246 248 242 244 541,000
2002/04/25 254 255 248 250 354,000
2002/04/24 259 259 252 252 611,000
2002/04/23 250 261 250 256 1,456,000
2002/04/22 248 253 247 250 514,000
2002/04/19 243 249 243 248 509,000
2002/04/18 241 251 241 246 854,000
2002/04/17 248 248 239 242 486,000
2002/04/16 238 247 234 244 338,000
2002/04/15 239 240 233 237 599,000
2002/04/12 240 244 237 239 709,000
2002/04/11 249 249 243 243 379,000
2002/04/10 252 253 242 244 1,223,000
2002/04/09 248 258 248 253 807,000
2002/04/08 250 255 247 247 1,272,000
2002/04/05 259 264 252 254 1,382,000
2002/04/04 244 266 242 264 2,564,000
2002/04/03 247 248 241 245 725,000
2002/04/02 235 252 233 250 876,000
2002/04/01 240 240 230 233 586,000
2002/03/29 245 245 233 235 717,000
2002/03/28 248 248 236 240 765,000
2002/03/27 235 254 235 250 875,000
2002/03/26 233 242 230 240 550,000
2002/03/25 249 249 226 239 1,536,000
2002/03/22 249 258 243 249 1,641,000
2002/03/20 267 280 244 247 5,230,000
2002/03/19 243 264 242 261 3,258,000
2002/03/18 245 249 238 243 3,556,000
2002/03/15 211 240 210 239 4,189,000
2002/03/14 202 208 201 206 843,000
2002/03/13 210 213 205 205 754,000
2002/03/12 212 217 210 215 607,000
2002/03/11 219 219 209 212 766,000
2002/03/08 201 210 201 209 1,352,000
2002/03/07 203 207 200 203 732,000
2002/03/06 205 205 194 198 550,000
2002/03/05 209 209 198 203 1,273,000
2002/03/04 200 204 199 204 1,102,000
2002/03/01 199 199 193 194 771,000
2002/02/28 200 203 196 199 476,000
2002/02/27 187 200 187 197 536,000
2002/02/26 191 192 186 187 567,000
2002/02/25 193 193 191 192 247,000
2002/02/22 190 193 189 190 407,000
2002/02/21 190 197 189 195 469,000
2002/02/20 190 192 189 190 296,000
2002/02/19 195 196 192 195 521,000
2002/02/18 188 197 188 197 345,000
2002/02/15 190 193 190 191 628,000
2002/02/14 192 196 188 190 835,000
2002/02/13 197 198 187 187 690,000
2002/02/12 204 204 191 197 519,000
2002/02/08 185 197 181 195 1,045,000
2002/02/07 185 185 182 185 574,000
2002/02/06 179 184 179 182 438,000
2002/02/05 175 180 175 180 428,000
2002/02/04 177 181 177 179 209,000
2002/02/01 183 183 174 179 376,000
2002/01/31 176 184 174 178 554,000
2002/01/30 174 176 173 176 327,000
2002/01/29 174 180 174 178 288,000
2002/01/28 187 187 174 177 743,000
2002/01/25 174 182 172 182 929,000
2002/01/24 175 177 172 173 450,000
2002/01/23 180 182 178 178 494,000
2002/01/22 188 188 178 178 458,000
2002/01/21 185 189 183 187 1,670,000
2002/01/18 183 183 175 180 460,000
2002/01/17 178 178 172 173 671,000
2002/01/16 181 183 176 178 792,000
2002/01/15 186 190 180 180 796,000
2002/01/11 202 202 188 190 942,000
2002/01/10 203 209 198 198 607,000
2002/01/09 206 210 201 203 554,000
2002/01/08 210 212 205 207 714,000
2002/01/07 214 214 209 212 434,000
2002/01/04 208 211 208 211 114,000

このページの先頭へ