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
2014/12/30 463 465 455 457 1,938,000
2014/12/29 468 468 460 465 1,350,000
2014/12/26 464 466 461 466 1,103,000
2014/12/25 461 463 458 463 1,666,000
2014/12/24 459 461 458 459 1,414,000
2014/12/22 454 457 452 457 2,199,000
2014/12/19 454 455 449 454 2,219,000
2014/12/18 438 449 438 449 3,241,000
2014/12/17 421 436 421 434 3,615,000
2014/12/16 416 427 416 421 3,303,000
2014/12/15 409 421 406 420 2,501,000
2014/12/12 408 415 402 411 2,514,000
2014/12/11 406 407 401 405 2,388,000
2014/12/10 426 426 413 415 2,170,000
2014/12/09 434 439 430 430 1,283,000
2014/12/08 438 442 436 440 1,083,000
2014/12/05 431 437 430 436 1,055,000
2014/12/04 431 436 431 433 1,063,000
2014/12/03 424 430 423 429 1,443,000
2014/12/02 427 429 423 424 1,484,000
2014/12/01 432 435 427 430 1,824,000
2014/11/28 440 440 432 432 1,767,000
2014/11/27 445 446 436 437 2,918,000
2014/11/26 448 452 440 443 4,146,000
2014/11/25 438 457 438 449 23,952,000
2014/11/21 438 439 430 435 2,646,000
2014/11/20 442 445 436 440 1,645,000
2014/11/19 440 447 439 442 2,229,000
2014/11/18 435 439 432 437 1,271,000
2014/11/17 443 443 427 429 2,239,000
2014/11/14 441 444 438 443 1,814,000
2014/11/13 435 437 430 437 1,606,000
2014/11/12 440 441 431 435 2,065,000
2014/11/11 434 438 428 436 1,648,000
2014/11/10 426 435 426 434 1,656,000
2014/11/07 427 432 421 431 4,259,000
2014/11/06 427 434 421 432 4,055,000
2014/11/05 420 427 420 427 3,191,000
2014/11/04 437 437 419 419 4,154,000
2014/10/31 415 427 406 422 5,290,000
2014/10/30 431 435 413 419 5,396,000
2014/10/29 421 433 419 432 3,006,000
2014/10/28 414 424 411 417 3,417,000
2014/10/27 409 415 405 412 2,796,000
2014/10/24 411 420 403 406 3,365,000
2014/10/23 402 403 397 398 1,249,000
2014/10/22 401 405 399 403 1,767,000
2014/10/21 403 404 391 391 2,604,000
2014/10/20 398 403 396 399 3,485,000
2014/10/17 385 390 381 385 2,232,000
2014/10/16 388 388 379 382 1,968,000
2014/10/15 398 400 391 394 1,994,000
2014/10/14 398 404 397 401 1,818,000
2014/10/10 400 409 399 404 2,825,000
2014/10/09 415 417 405 407 1,379,000
2014/10/08 411 415 409 413 1,468,000
2014/10/07 422 423 415 416 2,878,000
2014/10/06 429 432 424 425 1,366,000
2014/10/03 420 427 420 422 1,033,000
2014/10/02 430 430 422 424 1,740,000
2014/10/01 437 442 434 434 1,732,000
2014/09/30 445 446 436 437 1,549,000
2014/09/29 450 452 444 446 1,402,000
2014/09/26 450 452 446 448 1,613,000
2014/09/25 455 456 451 454 1,266,000
2014/09/24 452 453 450 451 756,000
2014/09/22 457 457 451 453 1,062,000
2014/09/19 456 458 450 457 1,899,000
2014/09/18 460 461 455 456 1,219,000
2014/09/17 460 462 456 456 701,000
2014/09/16 466 467 456 457 1,295,000
2014/09/12 468 468 462 465 1,972,000
2014/09/11 468 471 465 468 2,024,000
2014/09/10 453 462 453 462 1,062,000
2014/09/09 462 462 451 455 1,663,000
2014/09/08 464 465 459 460 987,000
2014/09/05 458 463 457 461 1,360,000
2014/09/04 457 459 455 456 1,037,000
2014/09/03 461 463 456 459 1,679,000
2014/09/02 455 460 454 458 1,364,000
2014/09/01 455 460 454 456 956,000
2014/08/29 457 460 456 457 912,000
2014/08/28 463 464 458 460 988,000
2014/08/27 463 466 460 462 1,057,000
2014/08/26 461 465 458 464 1,638,000
2014/08/25 469 472 458 458 3,722,000
2014/08/22 481 481 470 471 1,894,000
2014/08/21 478 481 476 480 1,220,000
2014/08/20 480 482 475 478 1,302,000
2014/08/19 480 483 477 482 971,000
2014/08/18 481 485 473 478 1,448,000
2014/08/15 487 489 477 480 1,859,000
2014/08/14 485 489 484 487 1,453,000
2014/08/13 485 489 481 489 1,341,000
2014/08/12 485 492 485 490 952,000
2014/08/11 485 492 484 488 1,179,000
2014/08/08 479 485 476 477 1,802,000
2014/08/07 471 480 470 479 880,000
2014/08/06 480 480 469 474 1,255,000
2014/08/05 485 489 478 479 1,098,000
2014/08/04 487 490 483 486 941,000
2014/08/01 490 494 487 488 1,123,000
2014/07/31 490 492 488 488 1,834,000
2014/07/30 496 497 488 490 2,629,000
2014/07/29 499 501 496 498 2,221,000
2014/07/28 501 509 495 498 4,801,000
2014/07/25 534 543 519 534 2,779,000
2014/07/24 539 540 529 531 1,485,000
2014/07/23 532 550 532 544 2,376,000
2014/07/22 517 532 513 531 1,232,000
2014/07/18 512 527 511 513 718,000
2014/07/17 526 529 520 522 819,000
2014/07/16 522 527 520 524 478,000
2014/07/15 524 528 521 522 628,000
2014/07/14 515 520 512 520 697,000
2014/07/11 510 510 503 509 1,255,000
2014/07/10 519 523 514 515 627,000
2014/07/09 519 519 509 517 1,175,000
2014/07/08 525 528 517 522 1,097,000
2014/07/07 534 535 528 532 441,000
2014/07/04 532 535 532 534 764,000
2014/07/03 529 532 527 532 921,000
2014/07/02 524 529 523 527 1,123,000
2014/07/01 520 524 518 523 1,625,000
2014/06/30 515 519 513 518 968,000
2014/06/27 507 513 505 512 955,000
2014/06/26 511 512 506 509 782,000
2014/06/25 510 512 504 507 1,111,000
2014/06/24 503 509 499 508 1,614,000
2014/06/23 497 505 497 501 1,775,000
2014/06/20 491 497 487 496 2,103,000
2014/06/19 494 500 491 494 1,745,000
2014/06/18 496 498 490 493 1,903,000
2014/06/17 505 506 496 500 1,074,000
2014/06/16 506 511 500 504 1,051,000
2014/06/13 497 503 497 503 1,467,000
2014/06/12 496 506 494 504 1,713,000
2014/06/11 501 503 496 501 2,803,000
2014/06/10 515 523 515 520 1,320,000
2014/06/09 515 519 515 515 654,000
2014/06/06 510 515 509 514 1,157,000
2014/06/05 509 510 502 507 1,077,000
2014/06/04 514 516 503 505 1,174,000
2014/06/03 513 513 509 512 996,000
2014/06/02 503 507 502 506 812,000
2014/05/30 504 507 500 500 1,288,000
2014/05/29 503 506 498 506 1,116,000
2014/05/28 511 511 502 504 1,278,000
2014/05/27 515 519 508 509 1,014,000
2014/05/26 518 520 513 518 1,351,000
2014/05/23 509 511 504 510 1,500,000
2014/05/22 506 512 500 511 1,351,000
2014/05/21 504 507 499 503 1,309,000
2014/05/20 508 513 500 507 1,836,000
2014/05/19 506 507 497 503 1,749,000
2014/05/16 490 508 486 506 2,859,000
2014/05/15 488 500 487 498 1,347,000
2014/05/14 484 490 482 488 1,065,000
2014/05/13 481 491 480 484 2,096,000
2014/05/12 477 481 464 470 2,132,000
2014/05/09 477 485 477 481 1,334,000
2014/05/08 484 486 481 482 1,054,000
2014/05/07 497 498 478 482 2,384,000
2014/05/02 520 520 497 501 2,243,000
2014/05/01 502 523 502 522 3,226,000
2014/04/30 510 514 475 499 4,155,000
2014/04/28 508 510 501 502 1,602,000
2014/04/25 501 514 500 513 1,406,000
2014/04/24 499 503 493 497 1,000,000
2014/04/23 499 504 497 503 780,000
2014/04/22 506 508 497 497 1,094,000
2014/04/21 507 512 498 502 1,092,000
2014/04/18 506 509 503 508 1,162,000
2014/04/17 516 519 505 507 1,199,000
2014/04/16 498 516 497 515 1,666,000
2014/04/15 485 494 483 493 1,365,000
2014/04/14 475 483 474 480 1,197,000
2014/04/11 484 488 478 480 2,090,000
2014/04/10 492 502 492 496 2,396,000
2014/04/09 487 490 483 487 1,965,000
2014/04/08 494 498 491 494 1,717,000
2014/04/07 498 507 496 499 1,507,000
2014/04/04 504 507 499 504 1,753,000
2014/04/03 509 512 504 508 1,427,000
2014/04/02 514 516 506 508 2,582,000
2014/04/01 516 518 507 514 2,333,000
2014/03/31 513 517 504 516 2,612,000
2014/03/28 525 525 509 512 2,926,000
2014/03/27 520 525 505 524 2,984,000
2014/03/26 519 521 504 510 2,441,000
2014/03/25 515 519 508 512 1,913,000
2014/03/24 504 514 497 511 2,963,000
2014/03/20 506 507 495 497 3,055,000
2014/03/19 507 521 505 506 3,504,000
2014/03/18 489 505 489 499 2,345,000
2014/03/17 477 485 475 480 1,827,000
2014/03/14 484 492 479 484 3,466,000
2014/03/13 476 493 475 488 2,289,000
2014/03/12 470 473 466 471 1,518,000
2014/03/11 478 483 473 477 1,492,000
2014/03/10 470 471 462 470 1,155,000
2014/03/07 476 476 465 473 1,775,000
2014/03/06 464 475 464 472 1,579,000
2014/03/05 463 470 463 468 1,611,000
2014/03/04 448 459 444 456 3,045,000
2014/03/03 460 466 443 450 2,350,000
2014/02/28 472 476 462 467 1,675,000
2014/02/27 486 487 479 479 1,360,000
2014/02/26 495 496 489 489 1,108,000
2014/02/25 493 504 491 500 1,702,000
2014/02/24 483 489 476 484 1,574,000
2014/02/21 474 481 468 479 1,649,000
2014/02/20 478 480 467 471 917,000
2014/02/19 480 483 477 479 849,000
2014/02/18 473 488 473 486 1,014,000
2014/02/17 464 476 460 473 1,667,000
2014/02/14 479 481 458 462 1,703,000
2014/02/13 491 492 476 478 1,888,000
2014/02/12 492 497 487 495 783,000
2014/02/10 493 494 479 484 991,000
2014/02/07 470 483 470 482 1,416,000
2014/02/06 462 464 454 458 859,000
2014/02/05 464 469 445 459 2,197,000
2014/02/04 476 480 459 460 2,593,000
2014/02/03 514 514 495 496 1,562,000
2014/01/31 499 520 497 516 4,355,000
2014/01/30 489 490 481 485 1,561,000
2014/01/29 495 498 492 497 844,000
2014/01/28 489 496 486 486 2,976,000
2014/01/27 485 489 481 484 2,027,000
2014/01/24 501 504 493 497 1,841,000
2014/01/23 518 520 507 507 1,624,000
2014/01/22 519 523 514 520 1,859,000
2014/01/21 515 524 514 518 2,046,000
2014/01/20 506 516 504 513 1,758,000
2014/01/17 502 508 501 502 1,713,000
2014/01/16 507 512 504 506 1,424,000
2014/01/15 505 508 499 507 1,352,000
2014/01/14 497 505 492 498 2,510,000
2014/01/10 505 507 500 504 2,568,000
2014/01/09 520 522 503 507 3,086,000
2014/01/08 510 513 501 512 4,462,000
2014/01/07 522 523 512 515 1,861,000
2014/01/06 523 524 511 514 2,281,000

このページの先頭へ