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 |
---|---|---|---|---|---|
2012/12/28 | 438 | 438 | 430 | 434 | 1,002,000 |
2012/12/27 | 429 | 435 | 425 | 431 | 1,726,000 |
2012/12/26 | 415 | 425 | 414 | 423 | 1,362,000 |
2012/12/25 | 422 | 425 | 407 | 411 | 1,451,000 |
2012/12/21 | 433 | 435 | 409 | 417 | 2,719,000 |
2012/12/20 | 424 | 436 | 420 | 429 | 1,975,000 |
2012/12/19 | 413 | 429 | 411 | 427 | 2,138,000 |
2012/12/18 | 410 | 416 | 406 | 406 | 1,376,000 |
2012/12/17 | 416 | 421 | 408 | 409 | 1,356,000 |
2012/12/14 | 408 | 410 | 401 | 409 | 2,246,000 |
2012/12/13 | 405 | 413 | 403 | 407 | 1,687,000 |
2012/12/12 | 398 | 404 | 396 | 401 | 1,604,000 |
2012/12/11 | 392 | 397 | 389 | 395 | 918,000 |
2012/12/10 | 396 | 397 | 388 | 395 | 1,029,000 |
2012/12/07 | 393 | 397 | 390 | 395 | 1,585,000 |
2012/12/06 | 389 | 394 | 386 | 394 | 1,775,000 |
2012/12/05 | 375 | 394 | 375 | 388 | 3,017,000 |
2012/12/04 | 370 | 371 | 358 | 367 | 2,373,000 |
2012/12/03 | 360 | 373 | 356 | 370 | 2,037,000 |
2012/11/30 | 358 | 364 | 350 | 356 | 2,020,000 |
2012/11/29 | 342 | 354 | 342 | 353 | 1,219,000 |
2012/11/28 | 351 | 352 | 337 | 340 | 1,186,000 |
2012/11/27 | 355 | 358 | 348 | 352 | 1,590,000 |
2012/11/26 | 356 | 362 | 353 | 354 | 1,780,000 |
2012/11/22 | 340 | 351 | 336 | 349 | 1,897,000 |
2012/11/21 | 335 | 339 | 328 | 333 | 1,632,000 |
2012/11/20 | 336 | 337 | 327 | 330 | 1,603,000 |
2012/11/19 | 331 | 340 | 330 | 332 | 2,346,000 |
2012/11/16 | 319 | 331 | 318 | 329 | 2,253,000 |
2012/11/15 | 301 | 317 | 300 | 317 | 1,527,000 |
2012/11/14 | 300 | 300 | 295 | 299 | 1,161,000 |
2012/11/13 | 300 | 302 | 294 | 301 | 1,400,000 |
2012/11/12 | 306 | 307 | 300 | 301 | 860,000 |
2012/11/09 | 305 | 308 | 303 | 305 | 1,182,000 |
2012/11/08 | 313 | 314 | 308 | 310 | 1,374,000 |
2012/11/07 | 319 | 320 | 316 | 317 | 1,213,000 |
2012/11/06 | 314 | 318 | 312 | 315 | 1,218,000 |
2012/11/05 | 323 | 324 | 314 | 317 | 1,254,000 |
2012/11/02 | 315 | 322 | 311 | 321 | 2,781,000 |
2012/11/01 | 337 | 337 | 310 | 310 | 4,303,000 |
2012/10/31 | 333 | 346 | 333 | 346 | 2,194,000 |
2012/10/30 | 327 | 341 | 326 | 338 | 2,848,000 |
2012/10/29 | 333 | 336 | 324 | 328 | 1,517,000 |
2012/10/26 | 343 | 345 | 329 | 330 | 1,629,000 |
2012/10/25 | 330 | 343 | 328 | 341 | 1,715,000 |
2012/10/24 | 329 | 336 | 326 | 326 | 1,696,000 |
2012/10/23 | 345 | 346 | 334 | 337 | 2,097,000 |
2012/10/22 | 338 | 347 | 337 | 343 | 1,900,000 |
2012/10/19 | 349 | 351 | 339 | 344 | 1,707,000 |
2012/10/18 | 343 | 350 | 341 | 350 | 1,106,000 |
2012/10/17 | 339 | 341 | 335 | 339 | 1,359,000 |
2012/10/16 | 335 | 336 | 332 | 336 | 1,018,000 |
2012/10/15 | 321 | 340 | 319 | 330 | 1,534,000 |
2012/10/12 | 319 | 326 | 319 | 323 | 858,000 |
2012/10/11 | 320 | 326 | 316 | 317 | 1,307,000 |
2012/10/10 | 321 | 327 | 317 | 324 | 1,661,000 |
2012/10/09 | 334 | 341 | 327 | 328 | 1,558,000 |
2012/10/05 | 340 | 341 | 334 | 337 | 1,101,000 |
2012/10/04 | 330 | 347 | 330 | 341 | 1,694,000 |
2012/10/03 | 336 | 339 | 329 | 332 | 1,948,000 |
2012/10/02 | 344 | 347 | 335 | 336 | 1,312,000 |
2012/10/01 | 345 | 349 | 336 | 342 | 2,062,000 |
2012/09/28 | 377 | 379 | 361 | 363 | 1,438,000 |
2012/09/27 | 372 | 378 | 370 | 372 | 1,023,000 |
2012/09/26 | 381 | 386 | 371 | 372 | 1,323,000 |
2012/09/25 | 380 | 393 | 380 | 390 | 1,255,000 |
2012/09/24 | 404 | 404 | 388 | 391 | 1,095,000 |
2012/09/21 | 406 | 410 | 399 | 404 | 1,109,000 |
2012/09/20 | 415 | 415 | 398 | 406 | 1,604,000 |
2012/09/19 | 414 | 422 | 407 | 418 | 933,000 |
2012/09/18 | 415 | 416 | 402 | 415 | 1,365,000 |
2012/09/14 | 412 | 422 | 411 | 417 | 971,000 |
2012/09/13 | 403 | 409 | 400 | 406 | 889,000 |
2012/09/12 | 402 | 408 | 399 | 402 | 1,164,000 |
2012/09/11 | 403 | 407 | 396 | 399 | 822,000 |
2012/09/10 | 404 | 410 | 398 | 407 | 896,000 |
2012/09/07 | 396 | 407 | 394 | 406 | 1,623,000 |
2012/09/06 | 385 | 388 | 379 | 384 | 1,149,000 |
2012/09/05 | 392 | 392 | 381 | 385 | 1,099,000 |
2012/09/04 | 397 | 402 | 392 | 398 | 909,000 |
2012/09/03 | 403 | 408 | 397 | 397 | 1,270,000 |
2012/08/31 | 405 | 410 | 401 | 402 | 1,187,000 |
2012/08/30 | 418 | 420 | 410 | 410 | 939,000 |
2012/08/29 | 419 | 424 | 414 | 417 | 1,620,000 |
2012/08/28 | 434 | 440 | 415 | 420 | 2,193,000 |
2012/08/27 | 440 | 441 | 428 | 429 | 1,247,000 |
2012/08/24 | 447 | 447 | 439 | 441 | 729,000 |
2012/08/23 | 445 | 454 | 442 | 452 | 631,000 |
2012/08/22 | 456 | 456 | 446 | 450 | 518,000 |
2012/08/21 | 451 | 457 | 449 | 454 | 996,000 |
2012/08/20 | 470 | 472 | 446 | 451 | 2,932,000 |
2012/08/17 | 458 | 469 | 456 | 468 | 811,000 |
2012/08/16 | 442 | 453 | 442 | 452 | 745,000 |
2012/08/15 | 448 | 449 | 426 | 440 | 1,817,000 |
2012/08/14 | 450 | 455 | 443 | 447 | 1,101,000 |
2012/08/13 | 446 | 454 | 445 | 448 | 611,000 |
2012/08/10 | 458 | 463 | 447 | 451 | 879,000 |
2012/08/09 | 453 | 464 | 453 | 461 | 845,000 |
2012/08/08 | 451 | 462 | 447 | 451 | 1,039,000 |
2012/08/07 | 433 | 444 | 430 | 443 | 591,000 |
2012/08/06 | 435 | 437 | 430 | 434 | 624,000 |
2012/08/03 | 435 | 436 | 418 | 427 | 887,000 |
2012/08/02 | 433 | 446 | 433 | 443 | 592,000 |
2012/08/01 | 440 | 442 | 431 | 436 | 755,000 |
2012/07/31 | 432 | 449 | 429 | 446 | 1,153,000 |
2012/07/30 | 451 | 451 | 432 | 440 | 927,000 |
2012/07/27 | 439 | 444 | 431 | 441 | 1,004,000 |
2012/07/26 | 427 | 432 | 410 | 428 | 2,277,000 |
2012/07/25 | 441 | 446 | 421 | 428 | 2,664,000 |
2012/07/24 | 468 | 473 | 456 | 464 | 1,337,000 |
2012/07/23 | 472 | 481 | 468 | 468 | 926,000 |
2012/07/20 | 485 | 487 | 473 | 478 | 795,000 |
2012/07/19 | 485 | 489 | 478 | 486 | 694,000 |
2012/07/18 | 485 | 488 | 480 | 482 | 810,000 |
2012/07/17 | 496 | 496 | 482 | 483 | 815,000 |
2012/07/13 | 495 | 504 | 495 | 497 | 615,000 |
2012/07/12 | 493 | 505 | 491 | 498 | 1,207,000 |
2012/07/11 | 495 | 496 | 487 | 492 | 1,280,000 |
2012/07/10 | 502 | 508 | 492 | 492 | 1,118,000 |
2012/07/09 | 502 | 504 | 497 | 502 | 791,000 |
2012/07/06 | 496 | 509 | 494 | 504 | 707,000 |
2012/07/05 | 501 | 508 | 498 | 500 | 667,000 |
2012/07/04 | 498 | 501 | 496 | 501 | 601,000 |
2012/07/03 | 494 | 501 | 493 | 498 | 679,000 |
2012/07/02 | 500 | 503 | 490 | 493 | 805,000 |
2012/06/29 | 479 | 499 | 476 | 493 | 1,389,000 |
2012/06/28 | 472 | 479 | 471 | 477 | 1,050,000 |
2012/06/27 | 464 | 467 | 460 | 466 | 500,000 |
2012/06/26 | 465 | 469 | 457 | 464 | 892,000 |
2012/06/25 | 477 | 477 | 463 | 468 | 931,000 |
2012/06/22 | 465 | 471 | 465 | 471 | 742,000 |
2012/06/21 | 469 | 475 | 465 | 471 | 952,000 |
2012/06/20 | 467 | 469 | 463 | 468 | 747,000 |
2012/06/19 | 468 | 468 | 459 | 461 | 1,059,000 |
2012/06/18 | 466 | 473 | 462 | 472 | 1,499,000 |
2012/06/15 | 455 | 457 | 448 | 452 | 1,266,000 |
2012/06/14 | 454 | 457 | 445 | 450 | 1,511,000 |
2012/06/13 | 457 | 462 | 453 | 458 | 762,000 |
2012/06/12 | 455 | 463 | 452 | 459 | 788,000 |
2012/06/11 | 461 | 471 | 460 | 461 | 834,000 |
2012/06/08 | 461 | 462 | 447 | 453 | 1,742,000 |
2012/06/07 | 471 | 471 | 460 | 465 | 944,000 |
2012/06/06 | 459 | 470 | 456 | 466 | 1,297,000 |
2012/06/05 | 445 | 459 | 445 | 458 | 1,103,000 |
2012/06/04 | 443 | 445 | 435 | 444 | 1,201,000 |
2012/06/01 | 467 | 468 | 455 | 459 | 837,000 |
2012/05/31 | 468 | 476 | 465 | 472 | 1,433,000 |
2012/05/30 | 477 | 479 | 465 | 478 | 897,000 |
2012/05/29 | 468 | 480 | 459 | 477 | 1,025,000 |
2012/05/28 | 472 | 472 | 462 | 468 | 595,000 |
2012/05/25 | 483 | 483 | 466 | 471 | 1,203,000 |
2012/05/24 | 474 | 480 | 468 | 478 | 1,012,000 |
2012/05/23 | 478 | 480 | 469 | 473 | 1,131,000 |
2012/05/22 | 476 | 486 | 476 | 483 | 933,000 |
2012/05/21 | 467 | 477 | 464 | 472 | 1,051,000 |
2012/05/18 | 484 | 484 | 469 | 473 | 1,326,000 |
2012/05/17 | 484 | 500 | 482 | 497 | 1,133,000 |
2012/05/16 | 490 | 495 | 476 | 483 | 1,688,000 |
2012/05/15 | 500 | 500 | 486 | 493 | 1,881,000 |
2012/05/14 | 515 | 519 | 507 | 508 | 874,000 |
2012/05/11 | 523 | 527 | 511 | 515 | 1,441,000 |
2012/05/10 | 508 | 524 | 508 | 519 | 1,671,000 |
2012/05/09 | 511 | 514 | 506 | 514 | 2,037,000 |
2012/05/08 | 509 | 519 | 508 | 518 | 1,711,000 |
2012/05/07 | 498 | 507 | 494 | 506 | 2,154,000 |
2012/05/02 | 510 | 519 | 508 | 514 | 2,176,000 |
2012/05/01 | 499 | 510 | 498 | 501 | 2,313,000 |
2012/04/27 | 494 | 521 | 491 | 499 | 3,840,000 |
2012/04/26 | 504 | 505 | 481 | 488 | 2,595,000 |
2012/04/25 | 507 | 507 | 500 | 505 | 1,287,000 |
2012/04/24 | 493 | 504 | 492 | 500 | 1,327,000 |
2012/04/23 | 498 | 504 | 495 | 499 | 1,266,000 |
2012/04/20 | 507 | 507 | 493 | 497 | 2,343,000 |
2012/04/19 | 506 | 516 | 504 | 506 | 1,406,000 |
2012/04/18 | 514 | 518 | 506 | 512 | 1,767,000 |
2012/04/17 | 506 | 511 | 504 | 507 | 797,000 |
2012/04/16 | 506 | 517 | 506 | 508 | 1,325,000 |
2012/04/13 | 521 | 523 | 509 | 512 | 1,338,000 |
2012/04/12 | 508 | 520 | 503 | 517 | 1,857,000 |
2012/04/11 | 503 | 513 | 502 | 510 | 1,937,000 |
2012/04/10 | 523 | 528 | 503 | 509 | 3,455,000 |
2012/04/09 | 534 | 537 | 526 | 528 | 1,592,000 |
2012/04/06 | 555 | 555 | 531 | 535 | 3,231,000 |
2012/04/05 | 553 | 564 | 548 | 562 | 1,107,000 |
2012/04/04 | 578 | 578 | 564 | 565 | 926,000 |
2012/04/03 | 568 | 579 | 567 | 576 | 780,000 |
2012/04/02 | 578 | 582 | 571 | 573 | 1,426,000 |
2012/03/30 | 570 | 580 | 565 | 573 | 1,247,000 |
2012/03/29 | 581 | 581 | 572 | 574 | 940,000 |
2012/03/28 | 581 | 587 | 576 | 586 | 945,000 |
2012/03/27 | 580 | 588 | 577 | 587 | 1,498,000 |
2012/03/26 | 568 | 575 | 563 | 569 | 1,349,000 |
2012/03/23 | 561 | 573 | 557 | 568 | 1,705,000 |
2012/03/22 | 578 | 582 | 563 | 565 | 3,177,000 |
2012/03/21 | 578 | 589 | 578 | 585 | 1,957,000 |
2012/03/19 | 586 | 587 | 578 | 581 | 1,259,000 |
2012/03/16 | 583 | 585 | 576 | 584 | 1,226,000 |
2012/03/15 | 579 | 583 | 573 | 581 | 1,802,000 |
2012/03/14 | 577 | 584 | 573 | 574 | 1,445,000 |
2012/03/13 | 569 | 578 | 567 | 567 | 1,623,000 |
2012/03/12 | 566 | 575 | 563 | 567 | 1,525,000 |
2012/03/09 | 559 | 566 | 555 | 558 | 2,344,000 |
2012/03/08 | 551 | 554 | 545 | 549 | 1,103,000 |
2012/03/07 | 531 | 546 | 531 | 545 | 1,183,000 |
2012/03/06 | 547 | 555 | 539 | 541 | 2,158,000 |
2012/03/05 | 545 | 549 | 540 | 544 | 1,547,000 |
2012/03/02 | 538 | 549 | 538 | 544 | 1,735,000 |
2012/03/01 | 536 | 544 | 523 | 532 | 1,750,000 |
2012/02/29 | 548 | 549 | 535 | 536 | 1,678,000 |
2012/02/28 | 536 | 545 | 532 | 542 | 1,316,000 |
2012/02/27 | 548 | 549 | 540 | 540 | 1,676,000 |
2012/02/24 | 544 | 553 | 542 | 543 | 2,046,000 |
2012/02/23 | 530 | 545 | 528 | 541 | 2,085,000 |
2012/02/22 | 517 | 531 | 513 | 531 | 2,618,000 |
2012/02/21 | 507 | 520 | 507 | 516 | 2,718,000 |
2012/02/20 | 517 | 518 | 500 | 504 | 3,412,000 |
2012/02/17 | 515 | 516 | 507 | 508 | 2,320,000 |
2012/02/16 | 506 | 517 | 506 | 507 | 1,473,000 |
2012/02/15 | 511 | 523 | 505 | 515 | 1,945,000 |
2012/02/14 | 505 | 512 | 496 | 510 | 1,453,000 |
2012/02/13 | 500 | 507 | 496 | 505 | 1,413,000 |
2012/02/10 | 518 | 518 | 500 | 502 | 1,556,000 |
2012/02/09 | 520 | 527 | 515 | 517 | 1,249,000 |
2012/02/08 | 511 | 521 | 511 | 518 | 1,112,000 |
2012/02/07 | 497 | 511 | 497 | 508 | 1,307,000 |
2012/02/06 | 500 | 501 | 492 | 499 | 1,289,000 |
2012/02/03 | 500 | 502 | 497 | 497 | 1,044,000 |
2012/02/02 | 495 | 505 | 495 | 499 | 915,000 |
2012/02/01 | 495 | 501 | 491 | 496 | 1,361,000 |
2012/01/31 | 513 | 516 | 498 | 499 | 1,438,000 |
2012/01/30 | 511 | 518 | 510 | 512 | 962,000 |
2012/01/27 | 512 | 515 | 507 | 511 | 877,000 |
2012/01/26 | 517 | 525 | 511 | 514 | 886,000 |
2012/01/25 | 509 | 520 | 508 | 518 | 1,353,000 |
2012/01/24 | 509 | 510 | 499 | 502 | 616,000 |
2012/01/23 | 507 | 511 | 499 | 509 | 1,024,000 |
2012/01/20 | 504 | 512 | 502 | 509 | 1,187,000 |
2012/01/19 | 498 | 503 | 491 | 501 | 744,000 |
2012/01/18 | 489 | 503 | 485 | 498 | 1,364,000 |
2012/01/17 | 482 | 490 | 479 | 488 | 697,000 |
2012/01/16 | 480 | 485 | 471 | 482 | 919,000 |
2012/01/13 | 480 | 488 | 477 | 487 | 775,000 |
2012/01/12 | 489 | 490 | 474 | 478 | 917,000 |
2012/01/11 | 478 | 491 | 478 | 489 | 1,167,000 |
2012/01/10 | 480 | 483 | 472 | 475 | 1,214,000 |
2012/01/06 | 481 | 485 | 476 | 478 | 1,126,000 |
2012/01/05 | 489 | 491 | 486 | 486 | 444,000 |
2012/01/04 | 490 | 496 | 488 | 491 | 928,000 |