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
2007/12/28 835 839 822 839 1,407,000
2007/12/27 837 857 832 854 2,147,000
2007/12/26 847 862 831 857 1,856,000
2007/12/25 831 853 831 846 2,010,000
2007/12/21 797 824 796 821 2,603,000
2007/12/20 804 808 785 793 3,658,000
2007/12/19 795 818 795 803 2,930,000
2007/12/18 780 797 769 785 3,215,000
2007/12/17 808 817 783 784 3,244,000
2007/12/14 842 849 812 819 3,085,000
2007/12/13 863 868 842 846 2,307,000
2007/12/12 847 869 842 869 2,110,000
2007/12/11 863 868 852 863 3,161,000
2007/12/10 865 869 850 853 3,049,000
2007/12/07 849 875 849 866 3,841,000
2007/12/06 837 849 830 843 2,328,000
2007/12/05 807 829 802 827 2,500,000
2007/12/04 834 843 825 827 2,622,000
2007/12/03 835 846 831 843 4,645,000
2007/11/30 787 827 786 815 4,789,000
2007/11/29 741 795 741 794 4,298,000
2007/11/28 772 779 738 751 4,484,000
2007/11/27 757 775 735 771 3,314,000
2007/11/26 730 766 719 754 3,555,000
2007/11/22 718 738 704 730 3,039,000
2007/11/21 741 741 710 717 3,147,000
2007/11/20 715 757 701 752 4,384,000
2007/11/19 776 783 737 745 3,176,000
2007/11/16 784 787 763 778 3,247,000
2007/11/15 807 816 793 803 3,934,000
2007/11/14 755 780 752 777 2,615,000
2007/11/13 724 745 712 738 4,234,000
2007/11/12 743 744 716 734 4,377,000
2007/11/09 770 800 770 773 4,445,000
2007/11/08 752 763 747 761 2,999,000
2007/11/07 802 809 766 769 3,231,000
2007/11/06 777 810 776 798 4,846,000
2007/11/05 792 800 770 776 3,313,000
2007/11/02 762 791 755 790 3,962,000
2007/11/01 787 797 779 784 2,862,000
2007/10/31 792 793 768 779 3,884,000
2007/10/30 801 809 776 792 3,180,000
2007/10/29 817 820 796 800 3,501,000
2007/10/26 772 816 763 807 6,890,000
2007/10/25 806 808 773 791 6,180,000
2007/10/24 784 808 782 786 7,194,000
2007/10/23 743 788 737 778 8,888,000
2007/10/22 730 742 719 733 6,253,000
2007/10/19 790 790 758 762 7,042,000
2007/10/18 790 796 765 795 6,899,000
2007/10/17 831 832 774 789 13,945,000
2007/10/16 870 870 842 848 6,029,000
2007/10/15 901 904 873 882 5,986,000
2007/10/12 912 918 894 902 4,161,000
2007/10/11 919 932 904 922 3,607,000
2007/10/10 937 941 917 920 3,109,000
2007/10/09 957 960 927 930 2,645,000
2007/10/05 941 960 933 944 2,845,000
2007/10/04 946 959 938 941 2,593,000
2007/10/03 969 973 947 954 4,684,000
2007/10/02 984 987 970 971 2,976,000
2007/10/01 969 988 952 972 3,510,000
2007/09/28 975 984 967 979 2,885,000
2007/09/27 956 980 950 973 3,867,000
2007/09/26 954 957 928 953 2,365,000
2007/09/25 950 956 937 949 3,032,000
2007/09/21 929 938 924 937 1,919,000
2007/09/20 942 953 922 935 3,738,000
2007/09/19 920 938 910 935 2,471,000
2007/09/18 904 904 881 893 2,257,000
2007/09/14 900 910 898 907 1,916,000
2007/09/13 909 909 887 897 2,417,000
2007/09/12 914 927 897 902 2,703,000
2007/09/11 895 904 868 891 2,816,000
2007/09/10 873 898 868 898 3,379,000
2007/09/07 928 933 902 913 3,001,000
2007/09/06 906 944 906 938 3,828,000
2007/09/05 965 974 921 926 5,410,000
2007/09/04 972 979 952 956 3,835,000
2007/09/03 980 1,000 969 979 6,207,000
2007/08/31 948 972 939 970 6,552,000
2007/08/30 932 952 928 938 9,039,000
2007/08/29 895 915 883 912 4,859,000
2007/08/28 905 923 900 920 4,622,000
2007/08/27 913 918 900 908 4,524,000
2007/08/24 878 893 869 885 2,550,000
2007/08/23 874 886 865 883 3,218,000
2007/08/22 875 877 839 844 5,035,000
2007/08/21 800 845 795 838 3,639,000
2007/08/20 801 824 794 801 4,461,000
2007/08/17 820 823 745 763 5,166,000
2007/08/16 852 853 793 835 4,970,000
2007/08/15 875 882 861 862 4,366,000
2007/08/14 869 879 860 874 3,598,000
2007/08/13 908 908 865 868 5,001,000
2007/08/10 864 902 863 899 6,824,000
2007/08/09 868 910 860 894 10,209,000
2007/08/08 868 890 868 872 12,641,000
2007/08/07 854 865 845 858 4,649,000
2007/08/06 842 853 832 851 2,705,000
2007/08/03 852 856 831 852 2,994,000
2007/08/02 835 851 821 845 4,186,000
2007/08/01 867 882 830 830 6,186,000
2007/07/31 874 885 857 867 6,549,000
2007/07/30 839 873 838 873 11,653,000
2007/07/27 801 843 799 832 8,742,000
2007/07/26 840 840 820 820 5,395,000
2007/07/25 831 850 824 850 4,609,000
2007/07/24 854 854 831 842 2,772,000
2007/07/23 845 854 838 851 3,850,000
2007/07/20 853 856 842 851 5,503,000
2007/07/19 837 846 827 844 3,240,000
2007/07/18 845 845 827 829 4,205,000
2007/07/17 845 856 836 850 4,239,000
2007/07/13 823 843 819 843 4,981,000
2007/07/12 828 828 807 812 3,957,000
2007/07/11 832 832 820 826 3,934,000
2007/07/10 840 847 836 838 2,922,000
2007/07/09 852 852 835 838 4,057,000
2007/07/06 858 859 840 844 3,226,000
2007/07/05 843 862 840 855 6,084,000
2007/07/04 833 838 830 835 2,005,000
2007/07/03 841 852 824 830 3,578,000
2007/07/02 838 841 829 838 2,941,000
2007/06/29 833 845 824 841 2,907,000
2007/06/28 835 835 816 824 1,947,000
2007/06/27 841 841 821 827 2,485,000
2007/06/26 847 847 825 844 2,855,000
2007/06/25 851 857 840 840 2,611,000
2007/06/22 860 865 852 861 2,328,000
2007/06/21 840 871 836 864 4,258,000
2007/06/20 865 865 841 847 3,873,000
2007/06/19 855 888 850 861 8,645,000
2007/06/18 876 876 853 863 5,257,000
2007/06/15 879 885 862 875 6,382,000
2007/06/14 873 893 860 883 23,434,000
2007/06/13 805 875 796 863 36,272,000
2007/06/12 787 788 766 775 2,381,000
2007/06/11 800 801 786 786 3,299,000
2007/06/08 789 793 778 782 2,938,000
2007/06/07 781 806 780 802 4,452,000
2007/06/06 783 799 773 791 3,326,000
2007/06/05 789 789 768 779 2,598,000
2007/06/04 789 801 782 785 4,838,000
2007/06/01 757 778 750 769 3,337,000
2007/05/31 756 762 753 755 1,853,000
2007/05/30 748 761 746 750 2,969,000
2007/05/29 741 744 734 741 1,872,000
2007/05/28 735 749 734 745 1,438,000
2007/05/25 738 738 724 730 2,342,000
2007/05/24 749 757 741 744 1,801,000
2007/05/23 772 774 747 752 2,202,000
2007/05/22 760 765 746 763 2,083,000
2007/05/21 734 759 734 757 2,568,000
2007/05/18 750 750 730 734 2,821,000
2007/05/17 752 756 744 748 1,982,000
2007/05/16 745 760 733 752 3,183,000
2007/05/15 760 769 745 749 4,423,000
2007/05/14 801 805 771 777 5,866,000
2007/05/11 780 798 776 793 5,975,000
2007/05/10 822 823 794 800 7,519,000
2007/05/09 811 815 795 812 15,341,000
2007/05/08 736 766 734 753 8,425,000
2007/05/07 726 730 721 724 4,872,000
2007/05/02 706 717 698 716 3,669,000
2007/05/01 688 705 688 699 3,482,000
2007/04/27 694 706 686 696 6,426,000
2007/04/26 650 711 643 704 10,925,000
2007/04/25 651 652 633 640 5,482,000
2007/04/24 661 667 649 656 3,471,000
2007/04/23 671 678 661 664 3,801,000
2007/04/20 685 686 667 670 2,584,000
2007/04/19 696 701 676 682 3,586,000
2007/04/18 695 704 690 700 2,430,000
2007/04/17 706 710 696 697 2,198,000
2007/04/16 713 713 700 704 2,311,000
2007/04/13 732 732 702 703 3,011,000
2007/04/12 723 735 720 723 2,110,000
2007/04/11 730 736 718 722 3,122,000
2007/04/10 707 733 705 726 5,013,000
2007/04/09 712 713 696 708 3,834,000
2007/04/06 713 721 706 708 2,866,000
2007/04/05 723 725 707 708 4,318,000
2007/04/04 732 735 718 727 4,481,000
2007/04/03 721 730 706 727 4,830,000
2007/04/02 755 758 716 717 5,579,000
2007/03/30 758 769 744 765 7,061,000
2007/03/29 751 766 747 760 8,123,000
2007/03/28 791 794 767 771 3,847,000
2007/03/27 794 812 791 794 2,958,000
2007/03/26 803 803 791 798 1,545,000
2007/03/23 804 811 789 793 2,540,000
2007/03/22 795 814 794 803 2,141,000
2007/03/20 785 793 776 785 2,850,000
2007/03/19 779 790 771 782 4,542,000
2007/03/16 795 802 780 789 3,945,000
2007/03/15 808 822 802 809 2,868,000
2007/03/14 814 817 796 798 3,382,000
2007/03/13 845 854 829 834 3,807,000
2007/03/12 841 847 825 847 2,678,000
2007/03/09 837 852 830 832 4,134,000
2007/03/08 824 837 811 837 4,991,000
2007/03/07 862 864 811 820 4,539,000
2007/03/06 790 834 790 832 4,484,000
2007/03/05 831 839 781 787 4,383,000
2007/03/02 840 864 820 851 3,825,000
2007/03/01 860 877 817 841 5,534,000
2007/02/28 810 859 804 848 6,185,000
2007/02/27 925 929 878 890 4,625,000
2007/02/26 927 938 905 921 6,766,000
2007/02/23 879 907 874 905 7,397,000
2007/02/22 871 877 856 869 7,476,000
2007/02/21 840 863 832 852 6,918,000
2007/02/20 821 834 811 832 5,114,000
2007/02/19 806 822 806 817 2,769,000
2007/02/16 792 815 787 806 6,134,000
2007/02/15 796 796 777 790 3,165,000
2007/02/14 788 799 787 791 4,976,000
2007/02/13 763 787 763 783 5,374,000
2007/02/09 762 778 761 772 3,015,000
2007/02/08 770 771 757 768 4,086,000
2007/02/07 762 773 758 767 5,207,000
2007/02/06 734 754 734 753 3,255,000
2007/02/05 749 756 733 734 3,045,000
2007/02/02 746 751 742 744 2,500,000
2007/02/01 751 751 731 742 5,047,000
2007/01/31 757 763 742 750 5,411,000
2007/01/30 768 780 752 755 7,775,000
2007/01/29 763 780 751 752 8,308,000
2007/01/26 760 764 752 762 3,715,000
2007/01/25 780 781 760 761 3,814,000
2007/01/24 775 783 769 770 4,251,000
2007/01/23 773 773 760 767 6,368,000
2007/01/22 777 777 766 772 4,578,000
2007/01/19 782 782 774 777 1,901,000
2007/01/18 780 792 778 782 2,344,000
2007/01/17 766 780 764 776 4,429,000
2007/01/16 771 777 749 763 8,027,000
2007/01/15 783 783 768 779 3,374,000
2007/01/12 796 796 772 780 5,929,000
2007/01/11 787 798 779 787 3,497,000
2007/01/10 789 789 777 781 3,827,000
2007/01/09 773 795 766 788 3,129,000
2007/01/05 783 784 773 778 4,654,000
2007/01/04 790 790 783 785 1,316,000

このページの先頭へ