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
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

このページの先頭へ