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 |
---|---|---|---|---|---|
2004/12/30 | 290 | 292 | 289 | 292 | 1,143,000 |
2004/12/29 | 285 | 290 | 284 | 288 | 3,560,000 |
2004/12/28 | 274 | 283 | 274 | 283 | 933,000 |
2004/12/27 | 278 | 278 | 275 | 275 | 676,000 |
2004/12/24 | 279 | 280 | 276 | 278 | 860,000 |
2004/12/22 | 282 | 283 | 278 | 278 | 913,000 |
2004/12/21 | 277 | 281 | 276 | 280 | 1,164,000 |
2004/12/20 | 275 | 277 | 273 | 276 | 919,000 |
2004/12/17 | 271 | 276 | 270 | 276 | 958,000 |
2004/12/16 | 273 | 273 | 268 | 270 | 685,000 |
2004/12/15 | 266 | 274 | 264 | 274 | 1,663,000 |
2004/12/14 | 262 | 265 | 261 | 265 | 1,182,000 |
2004/12/13 | 264 | 265 | 260 | 263 | 931,000 |
2004/12/10 | 263 | 266 | 262 | 264 | 1,919,000 |
2004/12/09 | 271 | 271 | 263 | 264 | 1,157,000 |
2004/12/08 | 271 | 273 | 268 | 270 | 2,393,000 |
2004/12/07 | 276 | 279 | 274 | 274 | 744,000 |
2004/12/06 | 282 | 282 | 275 | 277 | 993,000 |
2004/12/03 | 288 | 288 | 279 | 281 | 1,375,000 |
2004/12/02 | 286 | 288 | 282 | 288 | 1,720,000 |
2004/12/01 | 283 | 286 | 280 | 284 | 1,645,000 |
2004/11/30 | 283 | 284 | 279 | 282 | 1,147,000 |
2004/11/29 | 279 | 288 | 279 | 286 | 2,516,000 |
2004/11/26 | 274 | 283 | 274 | 278 | 3,338,000 |
2004/11/25 | 268 | 272 | 266 | 271 | 1,341,000 |
2004/11/24 | 264 | 268 | 263 | 266 | 870,000 |
2004/11/22 | 264 | 264 | 262 | 264 | 695,000 |
2004/11/19 | 270 | 270 | 266 | 266 | 440,000 |
2004/11/18 | 268 | 271 | 267 | 267 | 749,000 |
2004/11/17 | 270 | 271 | 266 | 267 | 1,243,000 |
2004/11/16 | 273 | 276 | 270 | 271 | 1,188,000 |
2004/11/15 | 270 | 275 | 270 | 271 | 1,851,000 |
2004/11/12 | 268 | 274 | 268 | 273 | 894,000 |
2004/11/11 | 274 | 275 | 270 | 271 | 512,000 |
2004/11/10 | 274 | 277 | 273 | 273 | 560,000 |
2004/11/09 | 277 | 277 | 274 | 274 | 314,000 |
2004/11/08 | 279 | 281 | 274 | 274 | 559,000 |
2004/11/05 | 278 | 280 | 276 | 277 | 800,000 |
2004/11/04 | 274 | 278 | 272 | 274 | 1,096,000 |
2004/11/02 | 267 | 270 | 265 | 269 | 1,226,000 |
2004/11/01 | 268 | 269 | 263 | 264 | 853,000 |
2004/10/29 | 270 | 270 | 264 | 267 | 2,188,000 |
2004/10/28 | 271 | 279 | 270 | 275 | 3,152,000 |
2004/10/27 | 270 | 273 | 265 | 267 | 1,486,000 |
2004/10/26 | 272 | 275 | 265 | 268 | 1,153,000 |
2004/10/25 | 273 | 277 | 272 | 274 | 674,000 |
2004/10/22 | 274 | 282 | 274 | 281 | 964,000 |
2004/10/21 | 276 | 278 | 271 | 271 | 640,000 |
2004/10/20 | 282 | 283 | 274 | 276 | 1,594,000 |
2004/10/19 | 287 | 288 | 284 | 285 | 880,000 |
2004/10/18 | 285 | 288 | 283 | 285 | 1,173,000 |
2004/10/15 | 280 | 287 | 280 | 285 | 1,450,000 |
2004/10/14 | 289 | 292 | 283 | 285 | 1,242,000 |
2004/10/13 | 300 | 303 | 294 | 294 | 1,656,000 |
2004/10/12 | 296 | 302 | 296 | 299 | 2,735,000 |
2004/10/08 | 292 | 296 | 292 | 296 | 1,418,000 |
2004/10/07 | 297 | 300 | 293 | 296 | 2,868,000 |
2004/10/06 | 293 | 303 | 292 | 298 | 4,772,000 |
2004/10/05 | 298 | 299 | 294 | 297 | 2,146,000 |
2004/10/04 | 293 | 299 | 293 | 296 | 4,354,000 |
2004/10/01 | 288 | 293 | 286 | 292 | 2,624,000 |
2004/09/30 | 294 | 298 | 286 | 286 | 8,917,000 |
2004/09/29 | 274 | 279 | 272 | 279 | 1,673,000 |
2004/09/28 | 271 | 274 | 270 | 271 | 1,178,000 |
2004/09/27 | 275 | 277 | 271 | 276 | 1,089,000 |
2004/09/24 | 279 | 279 | 275 | 279 | 1,310,000 |
2004/09/22 | 286 | 288 | 280 | 283 | 1,958,000 |
2004/09/21 | 287 | 288 | 282 | 286 | 2,511,000 |
2004/09/17 | 288 | 291 | 285 | 288 | 5,632,000 |
2004/09/16 | 280 | 285 | 277 | 283 | 2,083,000 |
2004/09/15 | 286 | 287 | 280 | 280 | 1,302,000 |
2004/09/14 | 288 | 290 | 285 | 288 | 2,091,000 |
2004/09/13 | 283 | 292 | 282 | 290 | 2,154,000 |
2004/09/10 | 284 | 286 | 282 | 286 | 2,662,000 |
2004/09/09 | 293 | 296 | 290 | 291 | 2,204,000 |
2004/09/08 | 296 | 297 | 292 | 294 | 2,304,000 |
2004/09/07 | 291 | 301 | 289 | 299 | 7,825,000 |
2004/09/06 | 284 | 287 | 282 | 286 | 1,745,000 |
2004/09/03 | 284 | 286 | 282 | 284 | 3,268,000 |
2004/09/02 | 280 | 282 | 279 | 281 | 2,304,000 |
2004/09/01 | 279 | 281 | 277 | 280 | 1,597,000 |
2004/08/31 | 272 | 278 | 269 | 276 | 1,103,000 |
2004/08/30 | 276 | 276 | 271 | 273 | 644,000 |
2004/08/27 | 275 | 278 | 273 | 276 | 873,000 |
2004/08/26 | 275 | 278 | 271 | 272 | 1,474,000 |
2004/08/25 | 266 | 274 | 265 | 271 | 2,152,000 |
2004/08/24 | 266 | 267 | 262 | 264 | 668,000 |
2004/08/23 | 267 | 268 | 263 | 267 | 843,000 |
2004/08/20 | 259 | 266 | 255 | 266 | 1,447,000 |
2004/08/19 | 257 | 260 | 256 | 258 | 518,000 |
2004/08/18 | 256 | 258 | 252 | 256 | 484,000 |
2004/08/17 | 259 | 261 | 255 | 255 | 382,000 |
2004/08/16 | 255 | 258 | 253 | 257 | 439,000 |
2004/08/13 | 259 | 260 | 258 | 258 | 459,000 |
2004/08/12 | 264 | 266 | 263 | 264 | 320,000 |
2004/08/11 | 264 | 266 | 262 | 265 | 755,000 |
2004/08/10 | 260 | 262 | 258 | 259 | 609,000 |
2004/08/09 | 251 | 262 | 251 | 258 | 760,000 |
2004/08/06 | 255 | 261 | 255 | 259 | 1,149,000 |
2004/08/05 | 258 | 265 | 256 | 263 | 1,175,000 |
2004/08/04 | 259 | 262 | 252 | 258 | 1,568,000 |
2004/08/03 | 262 | 267 | 260 | 264 | 2,047,000 |
2004/08/02 | 261 | 265 | 257 | 257 | 1,119,000 |
2004/07/30 | 259 | 264 | 259 | 264 | 1,268,000 |
2004/07/29 | 271 | 272 | 256 | 256 | 2,559,000 |
2004/07/28 | 265 | 275 | 264 | 273 | 2,929,000 |
2004/07/27 | 267 | 268 | 260 | 262 | 923,000 |
2004/07/26 | 272 | 274 | 267 | 268 | 1,027,000 |
2004/07/23 | 279 | 279 | 276 | 277 | 959,000 |
2004/07/22 | 279 | 279 | 274 | 275 | 1,176,000 |
2004/07/21 | 282 | 284 | 279 | 281 | 1,676,000 |
2004/07/20 | 278 | 282 | 276 | 280 | 1,583,000 |
2004/07/16 | 276 | 281 | 274 | 278 | 1,708,000 |
2004/07/15 | 283 | 283 | 274 | 274 | 2,007,000 |
2004/07/14 | 291 | 291 | 282 | 282 | 2,860,000 |
2004/07/13 | 292 | 297 | 288 | 293 | 4,022,000 |
2004/07/12 | 291 | 292 | 288 | 290 | 1,683,000 |
2004/07/09 | 282 | 291 | 279 | 291 | 2,705,000 |
2004/07/08 | 289 | 292 | 278 | 278 | 3,436,000 |
2004/07/07 | 270 | 282 | 267 | 282 | 4,573,000 |
2004/07/06 | 276 | 283 | 271 | 272 | 2,399,000 |
2004/07/05 | 284 | 286 | 277 | 278 | 1,143,000 |
2004/07/02 | 287 | 292 | 285 | 289 | 759,000 |
2004/07/01 | 295 | 296 | 289 | 289 | 1,106,000 |
2004/06/30 | 300 | 300 | 294 | 295 | 1,341,000 |
2004/06/29 | 301 | 302 | 299 | 301 | 941,000 |
2004/06/28 | 297 | 303 | 294 | 303 | 1,732,000 |
2004/06/25 | 292 | 299 | 289 | 296 | 2,217,000 |
2004/06/24 | 292 | 293 | 289 | 291 | 1,476,000 |
2004/06/23 | 288 | 294 | 286 | 292 | 3,626,000 |
2004/06/22 | 279 | 289 | 278 | 289 | 4,505,000 |
2004/06/21 | 277 | 282 | 277 | 279 | 1,524,000 |
2004/06/18 | 276 | 276 | 268 | 272 | 1,596,000 |
2004/06/17 | 271 | 277 | 271 | 271 | 964,000 |
2004/06/16 | 276 | 281 | 271 | 273 | 1,248,000 |
2004/06/15 | 276 | 278 | 270 | 275 | 1,962,000 |
2004/06/14 | 277 | 281 | 275 | 276 | 1,526,000 |
2004/06/11 | 284 | 284 | 277 | 282 | 2,899,000 |
2004/06/10 | 264 | 287 | 262 | 284 | 7,306,000 |
2004/06/09 | 261 | 264 | 259 | 263 | 1,421,000 |
2004/06/08 | 265 | 265 | 258 | 260 | 1,386,000 |
2004/06/07 | 256 | 263 | 256 | 261 | 1,143,000 |
2004/06/04 | 252 | 258 | 250 | 256 | 1,106,000 |
2004/06/03 | 264 | 267 | 254 | 257 | 1,278,000 |
2004/06/02 | 268 | 268 | 262 | 264 | 429,000 |
2004/06/01 | 264 | 269 | 263 | 269 | 1,120,000 |
2004/05/31 | 263 | 266 | 262 | 265 | 698,000 |
2004/05/28 | 265 | 265 | 262 | 265 | 989,000 |
2004/05/27 | 263 | 264 | 260 | 263 | 678,000 |
2004/05/26 | 265 | 265 | 260 | 263 | 596,000 |
2004/05/25 | 265 | 265 | 259 | 262 | 512,000 |
2004/05/24 | 263 | 267 | 262 | 264 | 1,159,000 |
2004/05/21 | 256 | 261 | 256 | 261 | 804,000 |
2004/05/20 | 258 | 262 | 254 | 259 | 1,551,000 |
2004/05/19 | 250 | 261 | 249 | 256 | 2,043,000 |
2004/05/18 | 235 | 252 | 235 | 250 | 2,159,000 |
2004/05/17 | 239 | 239 | 234 | 235 | 1,726,000 |
2004/05/14 | 255 | 257 | 237 | 242 | 2,040,000 |
2004/05/13 | 258 | 262 | 255 | 260 | 1,993,000 |
2004/05/12 | 254 | 259 | 253 | 258 | 1,470,000 |
2004/05/11 | 237 | 250 | 237 | 247 | 2,819,000 |
2004/05/10 | 258 | 258 | 243 | 244 | 3,537,000 |
2004/05/07 | 246 | 263 | 245 | 260 | 4,183,000 |
2004/05/06 | 260 | 260 | 245 | 245 | 1,553,000 |
2004/04/30 | 257 | 262 | 249 | 258 | 2,912,000 |
2004/04/28 | 267 | 267 | 261 | 265 | 1,033,000 |
2004/04/27 | 266 | 272 | 262 | 267 | 2,238,000 |
2004/04/26 | 265 | 269 | 260 | 269 | 1,587,000 |
2004/04/23 | 270 | 270 | 265 | 265 | 1,511,000 |
2004/04/22 | 271 | 271 | 266 | 269 | 3,628,000 |
2004/04/21 | 255 | 275 | 254 | 271 | 9,235,000 |
2004/04/20 | 243 | 253 | 242 | 253 | 1,980,000 |
2004/04/19 | 250 | 251 | 241 | 245 | 4,616,000 |
2004/04/16 | 250 | 253 | 246 | 250 | 3,370,000 |
2004/04/15 | 252 | 255 | 243 | 246 | 3,996,000 |
2004/04/14 | 241 | 252 | 240 | 251 | 6,516,000 |
2004/04/13 | 240 | 245 | 240 | 242 | 3,721,000 |
2004/04/12 | 233 | 238 | 233 | 238 | 1,290,000 |
2004/04/09 | 231 | 234 | 231 | 231 | 1,889,000 |
2004/04/08 | 235 | 241 | 235 | 237 | 4,174,000 |
2004/04/07 | 230 | 237 | 228 | 235 | 5,100,000 |
2004/04/06 | 227 | 229 | 227 | 229 | 1,330,000 |
2004/04/05 | 232 | 232 | 228 | 229 | 1,274,000 |
2004/04/02 | 225 | 230 | 224 | 229 | 1,385,000 |
2004/04/01 | 229 | 229 | 226 | 226 | 776,000 |
2004/03/31 | 229 | 229 | 225 | 228 | 895,000 |
2004/03/30 | 230 | 232 | 225 | 228 | 2,068,000 |
2004/03/29 | 232 | 232 | 228 | 229 | 1,953,000 |
2004/03/26 | 233 | 234 | 228 | 232 | 3,758,000 |
2004/03/25 | 233 | 234 | 227 | 227 | 3,878,000 |
2004/03/24 | 222 | 229 | 221 | 228 | 6,859,000 |
2004/03/23 | 218 | 220 | 212 | 219 | 2,203,000 |
2004/03/22 | 217 | 220 | 217 | 217 | 1,685,000 |
2004/03/19 | 217 | 219 | 216 | 217 | 976,000 |
2004/03/18 | 221 | 223 | 217 | 218 | 1,710,000 |
2004/03/17 | 221 | 221 | 218 | 219 | 1,994,000 |
2004/03/16 | 221 | 222 | 218 | 218 | 1,442,000 |
2004/03/15 | 222 | 225 | 220 | 220 | 2,405,000 |
2004/03/12 | 221 | 223 | 220 | 221 | 1,994,000 |
2004/03/11 | 220 | 226 | 218 | 226 | 2,943,000 |
2004/03/10 | 225 | 227 | 222 | 223 | 2,852,000 |
2004/03/09 | 219 | 225 | 219 | 223 | 4,249,000 |
2004/03/08 | 213 | 219 | 212 | 218 | 2,244,000 |
2004/03/05 | 215 | 217 | 212 | 215 | 1,673,000 |
2004/03/04 | 218 | 220 | 214 | 216 | 2,418,000 |
2004/03/03 | 218 | 220 | 217 | 219 | 1,250,000 |
2004/03/02 | 219 | 219 | 216 | 218 | 2,067,000 |
2004/03/01 | 215 | 220 | 214 | 219 | 2,179,000 |
2004/02/27 | 213 | 216 | 212 | 214 | 1,831,000 |
2004/02/26 | 215 | 216 | 213 | 213 | 2,436,000 |
2004/02/25 | 209 | 215 | 209 | 214 | 3,960,000 |
2004/02/24 | 205 | 211 | 204 | 208 | 5,942,000 |
2004/02/23 | 201 | 207 | 201 | 205 | 3,207,000 |
2004/02/20 | 201 | 203 | 200 | 200 | 1,151,000 |
2004/02/19 | 200 | 204 | 200 | 202 | 1,730,000 |
2004/02/18 | 203 | 203 | 199 | 199 | 1,487,000 |
2004/02/17 | 201 | 202 | 198 | 202 | 2,398,000 |
2004/02/16 | 202 | 204 | 199 | 201 | 3,076,000 |
2004/02/13 | 196 | 203 | 195 | 203 | 5,918,000 |
2004/02/12 | 193 | 196 | 192 | 194 | 997,000 |
2004/02/10 | 193 | 194 | 189 | 189 | 1,110,000 |
2004/02/09 | 191 | 196 | 190 | 193 | 2,899,000 |
2004/02/06 | 187 | 191 | 185 | 189 | 1,161,000 |
2004/02/05 | 183 | 185 | 181 | 184 | 1,046,000 |
2004/02/04 | 187 | 187 | 180 | 180 | 1,232,000 |
2004/02/03 | 189 | 189 | 184 | 187 | 1,780,000 |
2004/02/02 | 189 | 190 | 187 | 188 | 678,000 |
2004/01/30 | 185 | 189 | 185 | 189 | 1,267,000 |
2004/01/29 | 188 | 188 | 184 | 184 | 1,680,000 |
2004/01/28 | 195 | 195 | 189 | 192 | 1,500,000 |
2004/01/27 | 196 | 197 | 195 | 195 | 768,000 |
2004/01/26 | 196 | 196 | 193 | 194 | 947,000 |
2004/01/23 | 197 | 197 | 193 | 194 | 1,238,000 |
2004/01/22 | 197 | 199 | 196 | 197 | 1,099,000 |
2004/01/21 | 196 | 198 | 193 | 195 | 1,617,000 |
2004/01/20 | 196 | 199 | 195 | 196 | 2,083,000 |
2004/01/19 | 198 | 199 | 193 | 195 | 2,443,000 |
2004/01/16 | 198 | 200 | 198 | 198 | 1,022,000 |
2004/01/15 | 206 | 207 | 198 | 200 | 1,951,000 |
2004/01/14 | 201 | 207 | 199 | 204 | 1,878,000 |
2004/01/13 | 200 | 202 | 198 | 199 | 1,894,000 |
2004/01/09 | 200 | 202 | 198 | 198 | 1,874,000 |
2004/01/08 | 198 | 202 | 196 | 200 | 3,430,000 |
2004/01/07 | 188 | 195 | 188 | 194 | 2,449,000 |
2004/01/06 | 193 | 194 | 188 | 188 | 2,829,000 |
2004/01/05 | 186 | 189 | 185 | 188 | 1,471,000 |