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 |
---|---|---|---|---|---|
2016/12/30 | 483 | 488 | 480 | 484 | 900,000 |
2016/12/29 | 486 | 490 | 480 | 489 | 1,339,000 |
2016/12/28 | 485 | 492 | 483 | 491 | 885,000 |
2016/12/27 | 483 | 487 | 482 | 484 | 946,000 |
2016/12/26 | 498 | 498 | 486 | 487 | 1,147,000 |
2016/12/22 | 493 | 496 | 490 | 494 | 1,078,000 |
2016/12/21 | 500 | 501 | 491 | 493 | 1,586,000 |
2016/12/20 | 499 | 507 | 498 | 503 | 1,474,000 |
2016/12/19 | 502 | 504 | 497 | 502 | 1,203,000 |
2016/12/16 | 506 | 509 | 504 | 505 | 1,435,000 |
2016/12/15 | 506 | 509 | 499 | 505 | 1,606,000 |
2016/12/14 | 508 | 514 | 502 | 504 | 1,444,000 |
2016/12/13 | 502 | 506 | 494 | 504 | 1,362,000 |
2016/12/12 | 510 | 510 | 497 | 503 | 1,392,000 |
2016/12/09 | 498 | 504 | 497 | 504 | 1,981,000 |
2016/12/08 | 498 | 499 | 489 | 498 | 2,080,000 |
2016/12/07 | 495 | 497 | 491 | 495 | 1,635,000 |
2016/12/06 | 489 | 494 | 489 | 493 | 1,409,000 |
2016/12/05 | 480 | 484 | 477 | 483 | 1,507,000 |
2016/12/02 | 480 | 483 | 476 | 481 | 1,788,000 |
2016/12/01 | 480 | 489 | 476 | 477 | 2,327,000 |
2016/11/30 | 466 | 472 | 462 | 469 | 1,285,000 |
2016/11/29 | 471 | 475 | 469 | 470 | 1,146,000 |
2016/11/28 | 460 | 471 | 456 | 470 | 2,118,000 |
2016/11/25 | 454 | 461 | 450 | 457 | 2,118,000 |
2016/11/24 | 450 | 453 | 447 | 452 | 1,574,000 |
2016/11/22 | 442 | 447 | 438 | 447 | 1,882,000 |
2016/11/21 | 446 | 448 | 441 | 444 | 2,001,000 |
2016/11/18 | 457 | 458 | 445 | 449 | 2,733,000 |
2016/11/17 | 451 | 459 | 451 | 455 | 1,643,000 |
2016/11/16 | 455 | 460 | 453 | 458 | 954,000 |
2016/11/15 | 456 | 463 | 448 | 450 | 1,614,000 |
2016/11/14 | 448 | 462 | 448 | 458 | 1,308,000 |
2016/11/11 | 449 | 457 | 446 | 448 | 1,423,000 |
2016/11/10 | 445 | 448 | 438 | 446 | 1,394,000 |
2016/11/09 | 446 | 449 | 415 | 421 | 1,835,000 |
2016/11/08 | 438 | 445 | 438 | 443 | 1,092,000 |
2016/11/07 | 438 | 439 | 433 | 436 | 995,000 |
2016/11/04 | 432 | 433 | 425 | 430 | 1,345,000 |
2016/11/02 | 434 | 434 | 427 | 432 | 1,921,000 |
2016/11/01 | 438 | 444 | 435 | 442 | 1,500,000 |
2016/10/31 | 471 | 471 | 433 | 446 | 4,210,000 |
2016/10/28 | 463 | 474 | 463 | 466 | 1,976,000 |
2016/10/27 | 483 | 487 | 450 | 468 | 3,394,000 |
2016/10/26 | 477 | 482 | 472 | 481 | 1,071,000 |
2016/10/25 | 470 | 475 | 469 | 475 | 780,000 |
2016/10/24 | 464 | 471 | 461 | 470 | 932,000 |
2016/10/21 | 468 | 468 | 462 | 464 | 663,000 |
2016/10/20 | 464 | 469 | 462 | 469 | 636,000 |
2016/10/19 | 466 | 466 | 460 | 463 | 561,000 |
2016/10/18 | 458 | 467 | 456 | 466 | 733,000 |
2016/10/17 | 450 | 459 | 450 | 455 | 703,000 |
2016/10/14 | 447 | 452 | 445 | 451 | 907,000 |
2016/10/13 | 454 | 457 | 444 | 451 | 958,000 |
2016/10/12 | 452 | 458 | 448 | 452 | 1,050,000 |
2016/10/11 | 468 | 471 | 456 | 460 | 1,262,000 |
2016/10/07 | 466 | 469 | 465 | 468 | 663,000 |
2016/10/06 | 475 | 477 | 465 | 467 | 970,000 |
2016/10/05 | 468 | 473 | 464 | 471 | 934,000 |
2016/10/04 | 458 | 470 | 458 | 468 | 1,096,000 |
2016/10/03 | 463 | 465 | 457 | 460 | 1,067,000 |
2016/09/30 | 456 | 466 | 453 | 461 | 1,372,000 |
2016/09/29 | 460 | 470 | 459 | 466 | 1,066,000 |
2016/09/28 | 457 | 461 | 448 | 452 | 998,000 |
2016/09/27 | 449 | 462 | 442 | 462 | 1,090,000 |
2016/09/26 | 460 | 460 | 450 | 453 | 1,067,000 |
2016/09/23 | 462 | 462 | 454 | 461 | 983,000 |
2016/09/21 | 455 | 461 | 441 | 461 | 1,123,000 |
2016/09/20 | 449 | 459 | 449 | 456 | 1,002,000 |
2016/09/16 | 449 | 458 | 448 | 454 | 1,206,000 |
2016/09/15 | 447 | 451 | 445 | 449 | 802,000 |
2016/09/14 | 451 | 457 | 449 | 451 | 1,080,000 |
2016/09/13 | 466 | 469 | 456 | 459 | 704,000 |
2016/09/12 | 463 | 465 | 458 | 461 | 962,000 |
2016/09/09 | 468 | 471 | 466 | 469 | 765,000 |
2016/09/08 | 470 | 472 | 466 | 467 | 790,000 |
2016/09/07 | 475 | 476 | 463 | 469 | 1,209,000 |
2016/09/06 | 476 | 481 | 474 | 479 | 921,000 |
2016/09/05 | 476 | 479 | 473 | 473 | 796,000 |
2016/09/02 | 469 | 473 | 463 | 471 | 863,000 |
2016/09/01 | 468 | 474 | 466 | 471 | 786,000 |
2016/08/31 | 475 | 479 | 461 | 470 | 2,075,000 |
2016/08/30 | 452 | 455 | 448 | 454 | 826,000 |
2016/08/29 | 445 | 457 | 445 | 452 | 1,649,000 |
2016/08/26 | 444 | 446 | 436 | 437 | 1,146,000 |
2016/08/25 | 435 | 441 | 434 | 441 | 947,000 |
2016/08/24 | 435 | 445 | 432 | 433 | 1,251,000 |
2016/08/23 | 437 | 437 | 429 | 433 | 1,294,000 |
2016/08/22 | 436 | 436 | 428 | 433 | 1,414,000 |
2016/08/19 | 428 | 439 | 425 | 436 | 1,790,000 |
2016/08/18 | 431 | 437 | 426 | 431 | 2,125,000 |
2016/08/17 | 435 | 438 | 431 | 437 | 2,179,000 |
2016/08/16 | 448 | 450 | 440 | 442 | 1,250,000 |
2016/08/15 | 451 | 452 | 445 | 448 | 962,000 |
2016/08/12 | 449 | 453 | 444 | 452 | 1,205,000 |
2016/08/10 | 444 | 447 | 442 | 445 | 1,096,000 |
2016/08/09 | 443 | 451 | 441 | 449 | 1,186,000 |
2016/08/08 | 446 | 447 | 439 | 444 | 1,388,000 |
2016/08/05 | 442 | 447 | 437 | 439 | 1,713,000 |
2016/08/04 | 438 | 450 | 437 | 450 | 1,674,000 |
2016/08/03 | 438 | 438 | 430 | 434 | 1,445,000 |
2016/08/02 | 448 | 453 | 443 | 444 | 1,487,000 |
2016/08/01 | 427 | 451 | 422 | 450 | 3,894,000 |
2016/07/29 | 424 | 424 | 411 | 419 | 2,278,000 |
2016/07/28 | 427 | 431 | 418 | 420 | 1,946,000 |
2016/07/27 | 417 | 430 | 417 | 427 | 2,650,000 |
2016/07/26 | 419 | 422 | 407 | 417 | 2,455,000 |
2016/07/25 | 421 | 427 | 417 | 424 | 1,272,000 |
2016/07/22 | 410 | 420 | 410 | 418 | 1,302,000 |
2016/07/21 | 410 | 418 | 410 | 418 | 1,670,000 |
2016/07/20 | 405 | 409 | 398 | 408 | 1,515,000 |
2016/07/19 | 407 | 411 | 403 | 411 | 1,475,000 |
2016/07/15 | 405 | 410 | 401 | 404 | 2,648,000 |
2016/07/14 | 396 | 404 | 393 | 402 | 2,018,000 |
2016/07/13 | 406 | 414 | 399 | 400 | 3,104,000 |
2016/07/12 | 378 | 392 | 377 | 382 | 2,625,000 |
2016/07/11 | 363 | 373 | 360 | 370 | 1,559,000 |
2016/07/08 | 354 | 358 | 349 | 349 | 1,296,000 |
2016/07/07 | 354 | 361 | 353 | 355 | 1,069,000 |
2016/07/06 | 350 | 358 | 350 | 356 | 1,402,000 |
2016/07/05 | 355 | 362 | 355 | 358 | 886,000 |
2016/07/04 | 349 | 358 | 347 | 357 | 1,372,000 |
2016/07/01 | 350 | 355 | 347 | 348 | 1,252,000 |
2016/06/30 | 354 | 357 | 348 | 349 | 1,610,000 |
2016/06/29 | 347 | 349 | 343 | 347 | 1,017,000 |
2016/06/28 | 337 | 343 | 330 | 338 | 1,282,000 |
2016/06/27 | 339 | 340 | 330 | 339 | 1,756,000 |
2016/06/24 | 371 | 372 | 331 | 332 | 2,178,000 |
2016/06/23 | 358 | 368 | 356 | 367 | 1,718,000 |
2016/06/22 | 360 | 362 | 354 | 354 | 1,303,000 |
2016/06/21 | 360 | 365 | 353 | 363 | 1,371,000 |
2016/06/20 | 356 | 363 | 355 | 360 | 1,366,000 |
2016/06/17 | 345 | 352 | 343 | 349 | 4,874,000 |
2016/06/16 | 356 | 358 | 344 | 346 | 1,500,000 |
2016/06/15 | 352 | 361 | 352 | 355 | 2,057,000 |
2016/06/14 | 362 | 365 | 354 | 357 | 2,258,000 |
2016/06/13 | 375 | 375 | 366 | 367 | 1,152,000 |
2016/06/10 | 385 | 385 | 379 | 383 | 1,316,000 |
2016/06/09 | 386 | 392 | 385 | 386 | 1,423,000 |
2016/06/08 | 388 | 390 | 382 | 389 | 1,225,000 |
2016/06/07 | 388 | 396 | 386 | 388 | 1,761,000 |
2016/06/06 | 377 | 389 | 375 | 388 | 2,009,000 |
2016/06/03 | 391 | 394 | 384 | 387 | 2,016,000 |
2016/06/02 | 399 | 400 | 389 | 391 | 2,644,000 |
2016/06/01 | 405 | 412 | 402 | 406 | 4,681,000 |
2016/05/31 | 380 | 389 | 378 | 389 | 1,723,000 |
2016/05/30 | 383 | 384 | 377 | 383 | 1,234,000 |
2016/05/27 | 378 | 386 | 373 | 383 | 1,521,000 |
2016/05/26 | 378 | 379 | 373 | 373 | 1,463,000 |
2016/05/25 | 364 | 379 | 363 | 374 | 3,182,000 |
2016/05/24 | 357 | 362 | 355 | 356 | 1,578,000 |
2016/05/23 | 352 | 361 | 348 | 359 | 1,681,000 |
2016/05/20 | 355 | 360 | 354 | 359 | 921,000 |
2016/05/19 | 361 | 363 | 354 | 355 | 765,000 |
2016/05/18 | 357 | 362 | 353 | 360 | 1,205,000 |
2016/05/17 | 360 | 361 | 354 | 360 | 1,279,000 |
2016/05/16 | 353 | 357 | 350 | 353 | 1,188,000 |
2016/05/13 | 359 | 360 | 349 | 351 | 2,221,000 |
2016/05/12 | 355 | 363 | 354 | 363 | 1,232,000 |
2016/05/11 | 367 | 369 | 355 | 358 | 1,557,000 |
2016/05/10 | 352 | 363 | 346 | 363 | 2,352,000 |
2016/05/09 | 360 | 361 | 349 | 350 | 1,779,000 |
2016/05/06 | 360 | 360 | 347 | 355 | 2,654,000 |
2016/05/02 | 365 | 366 | 357 | 359 | 2,650,000 |
2016/04/28 | 405 | 415 | 369 | 373 | 3,840,000 |
2016/04/27 | 394 | 402 | 390 | 402 | 2,064,000 |
2016/04/26 | 415 | 415 | 395 | 398 | 3,132,000 |
2016/04/25 | 427 | 431 | 420 | 422 | 1,233,000 |
2016/04/22 | 409 | 422 | 407 | 420 | 1,910,000 |
2016/04/21 | 410 | 412 | 407 | 412 | 1,348,000 |
2016/04/20 | 402 | 409 | 399 | 402 | 1,033,000 |
2016/04/19 | 399 | 404 | 395 | 400 | 799,000 |
2016/04/18 | 380 | 391 | 380 | 388 | 1,104,000 |
2016/04/15 | 399 | 404 | 395 | 400 | 1,361,000 |
2016/04/14 | 396 | 405 | 396 | 403 | 1,318,000 |
2016/04/13 | 379 | 391 | 379 | 390 | 1,468,000 |
2016/04/12 | 366 | 379 | 366 | 377 | 1,149,000 |
2016/04/11 | 367 | 367 | 359 | 365 | 1,101,000 |
2016/04/08 | 359 | 372 | 353 | 366 | 1,962,000 |
2016/04/07 | 364 | 370 | 360 | 364 | 1,464,000 |
2016/04/06 | 359 | 369 | 357 | 364 | 1,341,000 |
2016/04/05 | 375 | 376 | 361 | 363 | 1,614,000 |
2016/04/04 | 376 | 386 | 374 | 380 | 1,851,000 |
2016/04/01 | 387 | 387 | 373 | 374 | 2,565,000 |
2016/03/31 | 388 | 399 | 376 | 390 | 7,136,000 |
2016/03/30 | 408 | 408 | 400 | 401 | 1,503,000 |
2016/03/29 | 402 | 408 | 399 | 403 | 1,231,000 |
2016/03/28 | 407 | 413 | 405 | 410 | 972,000 |
2016/03/25 | 407 | 407 | 401 | 404 | 923,000 |
2016/03/24 | 407 | 409 | 400 | 402 | 1,717,000 |
2016/03/23 | 414 | 420 | 409 | 409 | 943,000 |
2016/03/22 | 410 | 417 | 407 | 410 | 1,466,000 |
2016/03/18 | 404 | 407 | 398 | 403 | 2,513,000 |
2016/03/17 | 413 | 418 | 404 | 406 | 1,565,000 |
2016/03/16 | 411 | 416 | 406 | 409 | 1,642,000 |
2016/03/15 | 418 | 420 | 410 | 412 | 1,757,000 |
2016/03/14 | 420 | 424 | 417 | 421 | 1,115,000 |
2016/03/11 | 402 | 415 | 402 | 413 | 2,017,000 |
2016/03/10 | 415 | 420 | 403 | 408 | 2,671,000 |
2016/03/09 | 425 | 425 | 408 | 412 | 2,455,000 |
2016/03/08 | 439 | 445 | 425 | 433 | 1,552,000 |
2016/03/07 | 441 | 443 | 430 | 437 | 1,859,000 |
2016/03/04 | 444 | 450 | 437 | 444 | 1,782,000 |
2016/03/03 | 435 | 450 | 434 | 448 | 1,506,000 |
2016/03/02 | 428 | 441 | 422 | 438 | 2,404,000 |
2016/03/01 | 425 | 433 | 422 | 430 | 1,106,000 |
2016/02/29 | 435 | 439 | 425 | 425 | 1,370,000 |
2016/02/26 | 435 | 440 | 429 | 430 | 1,379,000 |
2016/02/25 | 422 | 439 | 422 | 433 | 1,591,000 |
2016/02/24 | 408 | 419 | 400 | 414 | 1,435,000 |
2016/02/23 | 411 | 422 | 409 | 415 | 1,754,000 |
2016/02/22 | 414 | 416 | 404 | 409 | 2,096,000 |
2016/02/19 | 430 | 431 | 412 | 419 | 1,608,000 |
2016/02/18 | 431 | 439 | 428 | 433 | 2,312,000 |
2016/02/17 | 426 | 437 | 414 | 423 | 1,737,000 |
2016/02/16 | 422 | 436 | 416 | 426 | 2,645,000 |
2016/02/15 | 414 | 426 | 405 | 422 | 2,197,000 |
2016/02/12 | 406 | 412 | 395 | 398 | 2,776,000 |
2016/02/10 | 447 | 447 | 412 | 426 | 2,864,000 |
2016/02/09 | 447 | 457 | 446 | 455 | 2,096,000 |
2016/02/08 | 466 | 470 | 458 | 465 | 1,070,000 |
2016/02/05 | 459 | 475 | 457 | 467 | 1,168,000 |
2016/02/04 | 461 | 476 | 459 | 467 | 1,499,000 |
2016/02/03 | 471 | 472 | 456 | 465 | 2,212,000 |
2016/02/02 | 494 | 494 | 480 | 486 | 1,783,000 |
2016/02/01 | 495 | 499 | 481 | 492 | 2,150,000 |
2016/01/29 | 484 | 502 | 479 | 497 | 1,863,000 |
2016/01/28 | 485 | 489 | 478 | 483 | 2,236,000 |
2016/01/27 | 465 | 493 | 465 | 490 | 4,964,000 |
2016/01/26 | 446 | 476 | 444 | 465 | 3,758,000 |
2016/01/25 | 453 | 459 | 442 | 450 | 1,978,000 |
2016/01/22 | 428 | 443 | 428 | 442 | 3,455,000 |
2016/01/21 | 422 | 435 | 411 | 411 | 1,683,000 |
2016/01/20 | 440 | 440 | 421 | 423 | 2,108,000 |
2016/01/19 | 427 | 440 | 427 | 436 | 1,983,000 |
2016/01/18 | 420 | 429 | 413 | 426 | 1,514,000 |
2016/01/15 | 440 | 443 | 428 | 432 | 1,601,000 |
2016/01/14 | 427 | 433 | 421 | 432 | 1,579,000 |
2016/01/13 | 428 | 440 | 428 | 440 | 1,445,000 |
2016/01/12 | 443 | 444 | 426 | 428 | 1,626,000 |
2016/01/08 | 443 | 453 | 442 | 444 | 1,623,000 |
2016/01/07 | 459 | 460 | 445 | 445 | 2,050,000 |
2016/01/06 | 479 | 479 | 458 | 463 | 2,045,000 |
2016/01/05 | 475 | 483 | 472 | 479 | 2,018,000 |
2016/01/04 | 479 | 492 | 473 | 475 | 1,682,000 |