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 |
---|---|---|---|---|---|
2002/12/30 | 142 | 145 | 141 | 141 | 167,000 |
2002/12/27 | 144 | 146 | 143 | 146 | 243,000 |
2002/12/26 | 145 | 145 | 142 | 145 | 112,000 |
2002/12/25 | 145 | 146 | 142 | 145 | 607,000 |
2002/12/24 | 142 | 144 | 138 | 142 | 646,000 |
2002/12/20 | 135 | 141 | 134 | 137 | 711,000 |
2002/12/19 | 130 | 136 | 129 | 135 | 407,000 |
2002/12/18 | 131 | 135 | 130 | 132 | 386,000 |
2002/12/17 | 136 | 139 | 130 | 136 | 954,000 |
2002/12/16 | 131 | 138 | 131 | 136 | 600,000 |
2002/12/13 | 133 | 138 | 133 | 136 | 972,000 |
2002/12/12 | 141 | 145 | 140 | 142 | 689,000 |
2002/12/11 | 146 | 147 | 143 | 146 | 891,000 |
2002/12/10 | 135 | 145 | 135 | 144 | 614,000 |
2002/12/09 | 140 | 141 | 137 | 138 | 405,000 |
2002/12/06 | 145 | 146 | 139 | 141 | 810,000 |
2002/12/05 | 137 | 142 | 136 | 140 | 736,000 |
2002/12/04 | 143 | 143 | 135 | 135 | 620,000 |
2002/12/03 | 144 | 145 | 140 | 145 | 835,000 |
2002/12/02 | 146 | 148 | 143 | 144 | 408,000 |
2002/11/29 | 146 | 149 | 144 | 149 | 513,000 |
2002/11/28 | 145 | 146 | 143 | 144 | 606,000 |
2002/11/27 | 138 | 140 | 136 | 137 | 491,000 |
2002/11/26 | 143 | 143 | 135 | 138 | 497,000 |
2002/11/25 | 137 | 143 | 136 | 143 | 625,000 |
2002/11/22 | 133 | 133 | 126 | 133 | 620,000 |
2002/11/21 | 127 | 127 | 122 | 127 | 630,000 |
2002/11/20 | 114 | 128 | 114 | 116 | 1,033,000 |
2002/11/19 | 120 | 123 | 109 | 119 | 1,112,000 |
2002/11/18 | 129 | 129 | 121 | 124 | 449,000 |
2002/11/15 | 134 | 135 | 127 | 129 | 1,176,000 |
2002/11/14 | 142 | 144 | 133 | 135 | 733,000 |
2002/11/13 | 141 | 146 | 140 | 143 | 697,000 |
2002/11/12 | 138 | 142 | 137 | 142 | 400,000 |
2002/11/11 | 143 | 144 | 138 | 139 | 577,000 |
2002/11/08 | 145 | 149 | 142 | 143 | 1,176,000 |
2002/11/07 | 143 | 154 | 140 | 154 | 1,770,000 |
2002/11/06 | 139 | 142 | 138 | 142 | 616,000 |
2002/11/05 | 139 | 140 | 137 | 140 | 492,000 |
2002/11/01 | 136 | 139 | 134 | 136 | 574,000 |
2002/10/31 | 141 | 141 | 134 | 136 | 645,000 |
2002/10/30 | 139 | 141 | 138 | 141 | 511,000 |
2002/10/29 | 137 | 140 | 137 | 138 | 285,000 |
2002/10/28 | 145 | 145 | 136 | 139 | 657,000 |
2002/10/25 | 138 | 142 | 137 | 140 | 1,190,000 |
2002/10/24 | 140 | 140 | 137 | 137 | 457,000 |
2002/10/23 | 138 | 139 | 135 | 138 | 794,000 |
2002/10/22 | 145 | 147 | 139 | 139 | 640,000 |
2002/10/21 | 152 | 152 | 146 | 147 | 670,000 |
2002/10/18 | 151 | 152 | 149 | 149 | 447,000 |
2002/10/17 | 153 | 153 | 147 | 150 | 674,000 |
2002/10/16 | 157 | 158 | 151 | 153 | 1,742,000 |
2002/10/15 | 149 | 150 | 147 | 148 | 1,277,000 |
2002/10/11 | 148 | 150 | 142 | 143 | 2,231,000 |
2002/10/10 | 137 | 139 | 130 | 133 | 2,119,000 |
2002/10/09 | 150 | 150 | 137 | 137 | 1,111,000 |
2002/10/08 | 150 | 150 | 147 | 150 | 1,096,000 |
2002/10/07 | 162 | 164 | 152 | 152 | 617,000 |
2002/10/04 | 166 | 167 | 162 | 167 | 985,000 |
2002/10/03 | 169 | 176 | 169 | 171 | 582,000 |
2002/10/02 | 184 | 185 | 169 | 169 | 713,000 |
2002/10/01 | 183 | 183 | 178 | 179 | 428,000 |
2002/09/30 | 190 | 190 | 181 | 183 | 467,000 |
2002/09/27 | 187 | 190 | 185 | 189 | 817,000 |
2002/09/26 | 189 | 190 | 186 | 187 | 548,000 |
2002/09/25 | 196 | 197 | 185 | 185 | 1,021,000 |
2002/09/24 | 210 | 214 | 201 | 202 | 819,000 |
2002/09/20 | 199 | 211 | 199 | 207 | 952,000 |
2002/09/19 | 195 | 200 | 194 | 199 | 820,000 |
2002/09/18 | 189 | 194 | 183 | 194 | 919,000 |
2002/09/17 | 178 | 189 | 178 | 188 | 688,000 |
2002/09/13 | 163 | 178 | 163 | 178 | 1,420,000 |
2002/09/12 | 184 | 184 | 175 | 178 | 922,000 |
2002/09/11 | 185 | 187 | 179 | 180 | 668,000 |
2002/09/10 | 188 | 192 | 187 | 187 | 413,000 |
2002/09/09 | 189 | 190 | 187 | 187 | 312,000 |
2002/09/06 | 190 | 190 | 186 | 187 | 379,000 |
2002/09/05 | 192 | 195 | 189 | 192 | 475,000 |
2002/09/04 | 191 | 195 | 190 | 191 | 435,000 |
2002/09/03 | 198 | 200 | 196 | 196 | 414,000 |
2002/09/02 | 203 | 203 | 199 | 201 | 359,000 |
2002/08/30 | 210 | 210 | 205 | 208 | 330,000 |
2002/08/29 | 215 | 215 | 210 | 210 | 285,000 |
2002/08/28 | 219 | 219 | 214 | 214 | 197,000 |
2002/08/27 | 219 | 221 | 216 | 219 | 558,000 |
2002/08/26 | 217 | 226 | 217 | 225 | 248,000 |
2002/08/23 | 220 | 224 | 219 | 221 | 894,000 |
2002/08/22 | 215 | 218 | 210 | 215 | 540,000 |
2002/08/21 | 215 | 222 | 214 | 217 | 264,000 |
2002/08/20 | 220 | 221 | 216 | 216 | 415,000 |
2002/08/19 | 229 | 229 | 221 | 222 | 489,000 |
2002/08/16 | 224 | 226 | 223 | 224 | 335,000 |
2002/08/15 | 218 | 225 | 218 | 224 | 466,000 |
2002/08/14 | 220 | 220 | 213 | 214 | 499,000 |
2002/08/13 | 220 | 226 | 218 | 220 | 283,000 |
2002/08/12 | 229 | 232 | 223 | 223 | 314,000 |
2002/08/09 | 224 | 235 | 224 | 234 | 329,000 |
2002/08/08 | 234 | 234 | 226 | 229 | 225,000 |
2002/08/07 | 233 | 235 | 227 | 232 | 286,000 |
2002/08/06 | 238 | 241 | 222 | 223 | 544,000 |
2002/08/05 | 237 | 243 | 237 | 243 | 550,000 |
2002/08/02 | 234 | 243 | 234 | 242 | 567,000 |
2002/08/01 | 230 | 236 | 229 | 234 | 540,000 |
2002/07/31 | 232 | 232 | 226 | 230 | 559,000 |
2002/07/30 | 234 | 235 | 231 | 232 | 507,000 |
2002/07/29 | 233 | 238 | 228 | 232 | 707,000 |
2002/07/26 | 240 | 243 | 232 | 232 | 380,000 |
2002/07/25 | 250 | 250 | 241 | 241 | 420,000 |
2002/07/24 | 246 | 249 | 241 | 242 | 340,000 |
2002/07/23 | 245 | 250 | 244 | 247 | 560,000 |
2002/07/22 | 241 | 254 | 241 | 245 | 469,000 |
2002/07/19 | 245 | 247 | 241 | 245 | 303,000 |
2002/07/18 | 238 | 254 | 238 | 252 | 579,000 |
2002/07/17 | 256 | 257 | 245 | 248 | 565,000 |
2002/07/16 | 267 | 267 | 257 | 257 | 481,000 |
2002/07/15 | 263 | 268 | 263 | 264 | 255,000 |
2002/07/12 | 271 | 275 | 268 | 268 | 211,000 |
2002/07/11 | 271 | 276 | 271 | 272 | 294,000 |
2002/07/10 | 272 | 283 | 271 | 280 | 524,000 |
2002/07/09 | 268 | 277 | 268 | 277 | 339,000 |
2002/07/08 | 276 | 279 | 270 | 273 | 709,000 |
2002/07/05 | 276 | 280 | 276 | 279 | 358,000 |
2002/07/04 | 290 | 292 | 277 | 281 | 523,000 |
2002/07/03 | 274 | 289 | 274 | 289 | 687,000 |
2002/07/02 | 270 | 278 | 267 | 278 | 440,000 |
2002/07/01 | 273 | 280 | 270 | 279 | 465,000 |
2002/06/28 | 265 | 270 | 260 | 265 | 449,000 |
2002/06/27 | 257 | 260 | 255 | 256 | 476,000 |
2002/06/26 | 248 | 254 | 248 | 252 | 825,000 |
2002/06/25 | 262 | 265 | 256 | 256 | 487,000 |
2002/06/24 | 248 | 261 | 245 | 260 | 647,000 |
2002/06/21 | 261 | 261 | 252 | 253 | 372,000 |
2002/06/20 | 255 | 264 | 246 | 264 | 642,000 |
2002/06/19 | 262 | 263 | 251 | 259 | 431,000 |
2002/06/18 | 266 | 266 | 260 | 264 | 715,000 |
2002/06/17 | 266 | 268 | 251 | 251 | 495,000 |
2002/06/14 | 274 | 274 | 266 | 271 | 1,431,000 |
2002/06/13 | 276 | 277 | 269 | 269 | 324,000 |
2002/06/12 | 277 | 277 | 274 | 274 | 397,000 |
2002/06/11 | 278 | 280 | 274 | 275 | 738,000 |
2002/06/10 | 281 | 285 | 280 | 283 | 208,000 |
2002/06/07 | 282 | 286 | 280 | 282 | 393,000 |
2002/06/06 | 296 | 300 | 282 | 284 | 1,711,000 |
2002/06/05 | 290 | 305 | 290 | 301 | 1,319,000 |
2002/06/04 | 299 | 302 | 291 | 294 | 1,228,000 |
2002/06/03 | 285 | 301 | 285 | 296 | 1,163,000 |
2002/05/31 | 287 | 293 | 286 | 288 | 740,000 |
2002/05/30 | 292 | 293 | 287 | 293 | 1,039,000 |
2002/05/29 | 287 | 290 | 282 | 286 | 883,000 |
2002/05/28 | 285 | 286 | 280 | 283 | 627,000 |
2002/05/27 | 288 | 295 | 285 | 290 | 932,000 |
2002/05/24 | 287 | 298 | 282 | 292 | 1,640,000 |
2002/05/23 | 289 | 298 | 273 | 296 | 2,453,000 |
2002/05/22 | 277 | 290 | 276 | 285 | 2,240,000 |
2002/05/21 | 270 | 280 | 270 | 274 | 1,481,000 |
2002/05/20 | 266 | 282 | 265 | 280 | 4,353,000 |
2002/05/17 | 264 | 265 | 261 | 262 | 1,142,000 |
2002/05/16 | 259 | 261 | 255 | 259 | 1,263,000 |
2002/05/15 | 256 | 260 | 250 | 260 | 2,722,000 |
2002/05/14 | 264 | 270 | 252 | 255 | 2,738,000 |
2002/05/13 | 261 | 267 | 258 | 260 | 4,495,000 |
2002/05/10 | 240 | 245 | 238 | 243 | 490,000 |
2002/05/09 | 247 | 247 | 240 | 243 | 416,000 |
2002/05/08 | 235 | 241 | 235 | 238 | 323,000 |
2002/05/07 | 236 | 237 | 234 | 235 | 358,000 |
2002/05/02 | 236 | 239 | 236 | 237 | 340,000 |
2002/05/01 | 240 | 243 | 233 | 234 | 884,000 |
2002/04/30 | 240 | 243 | 238 | 238 | 259,000 |
2002/04/26 | 246 | 248 | 242 | 244 | 541,000 |
2002/04/25 | 254 | 255 | 248 | 250 | 354,000 |
2002/04/24 | 259 | 259 | 252 | 252 | 611,000 |
2002/04/23 | 250 | 261 | 250 | 256 | 1,456,000 |
2002/04/22 | 248 | 253 | 247 | 250 | 514,000 |
2002/04/19 | 243 | 249 | 243 | 248 | 509,000 |
2002/04/18 | 241 | 251 | 241 | 246 | 854,000 |
2002/04/17 | 248 | 248 | 239 | 242 | 486,000 |
2002/04/16 | 238 | 247 | 234 | 244 | 338,000 |
2002/04/15 | 239 | 240 | 233 | 237 | 599,000 |
2002/04/12 | 240 | 244 | 237 | 239 | 709,000 |
2002/04/11 | 249 | 249 | 243 | 243 | 379,000 |
2002/04/10 | 252 | 253 | 242 | 244 | 1,223,000 |
2002/04/09 | 248 | 258 | 248 | 253 | 807,000 |
2002/04/08 | 250 | 255 | 247 | 247 | 1,272,000 |
2002/04/05 | 259 | 264 | 252 | 254 | 1,382,000 |
2002/04/04 | 244 | 266 | 242 | 264 | 2,564,000 |
2002/04/03 | 247 | 248 | 241 | 245 | 725,000 |
2002/04/02 | 235 | 252 | 233 | 250 | 876,000 |
2002/04/01 | 240 | 240 | 230 | 233 | 586,000 |
2002/03/29 | 245 | 245 | 233 | 235 | 717,000 |
2002/03/28 | 248 | 248 | 236 | 240 | 765,000 |
2002/03/27 | 235 | 254 | 235 | 250 | 875,000 |
2002/03/26 | 233 | 242 | 230 | 240 | 550,000 |
2002/03/25 | 249 | 249 | 226 | 239 | 1,536,000 |
2002/03/22 | 249 | 258 | 243 | 249 | 1,641,000 |
2002/03/20 | 267 | 280 | 244 | 247 | 5,230,000 |
2002/03/19 | 243 | 264 | 242 | 261 | 3,258,000 |
2002/03/18 | 245 | 249 | 238 | 243 | 3,556,000 |
2002/03/15 | 211 | 240 | 210 | 239 | 4,189,000 |
2002/03/14 | 202 | 208 | 201 | 206 | 843,000 |
2002/03/13 | 210 | 213 | 205 | 205 | 754,000 |
2002/03/12 | 212 | 217 | 210 | 215 | 607,000 |
2002/03/11 | 219 | 219 | 209 | 212 | 766,000 |
2002/03/08 | 201 | 210 | 201 | 209 | 1,352,000 |
2002/03/07 | 203 | 207 | 200 | 203 | 732,000 |
2002/03/06 | 205 | 205 | 194 | 198 | 550,000 |
2002/03/05 | 209 | 209 | 198 | 203 | 1,273,000 |
2002/03/04 | 200 | 204 | 199 | 204 | 1,102,000 |
2002/03/01 | 199 | 199 | 193 | 194 | 771,000 |
2002/02/28 | 200 | 203 | 196 | 199 | 476,000 |
2002/02/27 | 187 | 200 | 187 | 197 | 536,000 |
2002/02/26 | 191 | 192 | 186 | 187 | 567,000 |
2002/02/25 | 193 | 193 | 191 | 192 | 247,000 |
2002/02/22 | 190 | 193 | 189 | 190 | 407,000 |
2002/02/21 | 190 | 197 | 189 | 195 | 469,000 |
2002/02/20 | 190 | 192 | 189 | 190 | 296,000 |
2002/02/19 | 195 | 196 | 192 | 195 | 521,000 |
2002/02/18 | 188 | 197 | 188 | 197 | 345,000 |
2002/02/15 | 190 | 193 | 190 | 191 | 628,000 |
2002/02/14 | 192 | 196 | 188 | 190 | 835,000 |
2002/02/13 | 197 | 198 | 187 | 187 | 690,000 |
2002/02/12 | 204 | 204 | 191 | 197 | 519,000 |
2002/02/08 | 185 | 197 | 181 | 195 | 1,045,000 |
2002/02/07 | 185 | 185 | 182 | 185 | 574,000 |
2002/02/06 | 179 | 184 | 179 | 182 | 438,000 |
2002/02/05 | 175 | 180 | 175 | 180 | 428,000 |
2002/02/04 | 177 | 181 | 177 | 179 | 209,000 |
2002/02/01 | 183 | 183 | 174 | 179 | 376,000 |
2002/01/31 | 176 | 184 | 174 | 178 | 554,000 |
2002/01/30 | 174 | 176 | 173 | 176 | 327,000 |
2002/01/29 | 174 | 180 | 174 | 178 | 288,000 |
2002/01/28 | 187 | 187 | 174 | 177 | 743,000 |
2002/01/25 | 174 | 182 | 172 | 182 | 929,000 |
2002/01/24 | 175 | 177 | 172 | 173 | 450,000 |
2002/01/23 | 180 | 182 | 178 | 178 | 494,000 |
2002/01/22 | 188 | 188 | 178 | 178 | 458,000 |
2002/01/21 | 185 | 189 | 183 | 187 | 1,670,000 |
2002/01/18 | 183 | 183 | 175 | 180 | 460,000 |
2002/01/17 | 178 | 178 | 172 | 173 | 671,000 |
2002/01/16 | 181 | 183 | 176 | 178 | 792,000 |
2002/01/15 | 186 | 190 | 180 | 180 | 796,000 |
2002/01/11 | 202 | 202 | 188 | 190 | 942,000 |
2002/01/10 | 203 | 209 | 198 | 198 | 607,000 |
2002/01/09 | 206 | 210 | 201 | 203 | 554,000 |
2002/01/08 | 210 | 212 | 205 | 207 | 714,000 |
2002/01/07 | 214 | 214 | 209 | 212 | 434,000 |
2002/01/04 | 208 | 211 | 208 | 211 | 114,000 |