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
2011/12/30 476 483 474 483 623,000
2011/12/29 469 473 462 471 759,000
2011/12/28 475 475 469 471 657,000
2011/12/27 476 478 472 476 377,000
2011/12/26 485 485 479 482 547,000
2011/12/22 486 486 470 473 1,035,000
2011/12/21 486 491 486 490 1,204,000
2011/12/20 474 481 471 478 753,000
2011/12/19 475 476 466 472 1,123,000
2011/12/16 475 478 472 475 1,071,000
2011/12/15 477 478 467 471 1,321,000
2011/12/14 487 489 481 483 808,000
2011/12/13 493 495 488 492 1,157,000
2011/12/12 500 502 497 500 829,000
2011/12/09 489 494 489 492 1,155,000
2011/12/08 504 505 495 499 917,000
2011/12/07 500 509 495 506 1,466,000
2011/12/06 507 507 496 497 983,000
2011/12/05 515 516 506 510 970,000
2011/12/02 510 514 503 511 1,051,000
2011/12/01 509 510 501 506 1,642,000
2011/11/30 497 497 485 496 1,971,000
2011/11/29 480 499 478 497 3,274,000
2011/11/28 464 472 457 459 992,000
2011/11/25 456 461 451 456 941,000
2011/11/24 469 469 453 456 930,000
2011/11/22 460 473 457 472 610,000
2011/11/21 466 469 464 465 683,000
2011/11/18 467 472 466 470 536,000
2011/11/17 470 481 464 473 676,000
2011/11/16 479 479 471 472 473,000
2011/11/15 485 485 475 480 748,000
2011/11/14 484 491 479 487 459,000
2011/11/11 477 481 469 478 1,069,000
2011/11/10 471 477 468 476 1,013,000
2011/11/09 481 486 476 485 1,642,000
2011/11/08 490 492 478 480 1,078,000
2011/11/07 491 495 481 491 1,273,000
2011/11/04 477 492 473 490 1,117,000
2011/11/02 470 473 465 469 1,094,000
2011/11/01 480 484 475 475 935,000
2011/10/31 498 506 484 485 2,161,000
2011/10/28 500 507 494 499 1,163,000
2011/10/27 476 497 476 496 1,128,000
2011/10/26 463 482 461 479 916,000
2011/10/25 479 479 471 473 728,000
2011/10/24 466 479 466 477 749,000
2011/10/21 463 466 460 462 730,000
2011/10/20 471 471 461 464 562,000
2011/10/19 481 481 470 473 805,000
2011/10/18 472 476 469 474 629,000
2011/10/17 477 482 472 480 601,000
2011/10/14 475 479 461 466 1,076,000
2011/10/13 480 484 479 479 743,000
2011/10/12 463 479 462 479 1,144,000
2011/10/11 462 472 460 468 953,000
2011/10/07 446 459 446 449 983,000
2011/10/06 440 455 438 440 1,202,000
2011/10/05 436 439 428 432 1,464,000
2011/10/04 438 442 432 439 856,000
2011/10/03 454 456 435 446 1,145,000
2011/09/30 469 475 455 466 1,560,000
2011/09/29 453 467 449 467 1,130,000
2011/09/28 440 456 440 456 1,148,000
2011/09/27 435 439 428 437 1,272,000
2011/09/26 454 455 422 422 1,469,000
2011/09/22 453 453 442 446 725,000
2011/09/21 454 459 451 457 503,000
2011/09/20 461 464 451 453 1,117,000
2011/09/16 445 467 445 467 1,279,000
2011/09/15 439 445 434 437 1,444,000
2011/09/14 444 449 428 431 1,064,000
2011/09/13 440 446 434 442 801,000
2011/09/12 438 439 430 432 813,000
2011/09/09 450 454 445 447 1,356,000
2011/09/08 450 451 442 446 553,000
2011/09/07 451 451 440 442 1,294,000
2011/09/06 446 446 434 436 1,101,000
2011/09/05 457 458 445 447 992,000
2011/09/02 469 472 463 464 981,000
2011/09/01 465 473 462 471 1,204,000
2011/08/31 456 465 454 462 1,302,000
2011/08/30 455 461 454 457 1,228,000
2011/08/29 451 460 446 450 998,000
2011/08/26 440 449 438 447 913,000
2011/08/25 436 454 431 444 1,447,000
2011/08/24 438 445 427 430 1,329,000
2011/08/23 436 437 426 435 1,145,000
2011/08/22 443 451 429 431 1,512,000
2011/08/19 448 453 444 447 1,490,000
2011/08/18 469 469 457 459 1,005,000
2011/08/17 469 471 462 469 796,000
2011/08/16 470 475 469 472 973,000
2011/08/15 472 476 468 470 678,000
2011/08/12 478 480 460 462 1,525,000
2011/08/11 468 477 465 470 1,377,000
2011/08/10 490 492 480 482 1,418,000
2011/08/09 468 480 455 480 1,913,000
2011/08/08 492 497 482 484 906,000
2011/08/05 493 507 491 503 1,317,000
2011/08/04 524 537 524 524 1,212,000
2011/08/03 531 533 524 527 1,430,000
2011/08/02 545 545 536 541 1,335,000
2011/08/01 547 558 546 550 1,070,000
2011/07/29 550 554 541 548 1,330,000
2011/07/28 556 561 546 549 2,203,000
2011/07/27 562 563 551 556 2,578,000
2011/07/26 543 555 543 552 1,564,000
2011/07/25 540 547 536 544 1,016,000
2011/07/22 538 543 535 539 614,000
2011/07/21 538 538 533 536 591,000
2011/07/20 539 542 535 538 922,000
2011/07/19 536 544 535 538 1,477,000
2011/07/15 539 542 533 539 1,265,000
2011/07/14 539 544 537 541 894,000
2011/07/13 538 546 538 541 1,299,000
2011/07/12 543 546 539 544 1,519,000
2011/07/11 536 546 536 546 725,000
2011/07/08 546 546 538 541 1,115,000
2011/07/07 541 545 537 542 1,108,000
2011/07/06 534 542 530 542 1,228,000
2011/07/05 535 542 532 535 781,000
2011/07/04 539 544 535 537 1,126,000
2011/07/01 536 540 532 532 1,139,000
2011/06/30 538 538 529 536 1,367,000
2011/06/29 529 534 525 533 1,164,000
2011/06/28 533 535 518 520 2,329,000
2011/06/27 527 535 525 529 1,767,000
2011/06/24 520 527 515 527 1,803,000
2011/06/23 520 528 519 522 1,146,000
2011/06/22 512 524 510 523 1,228,000
2011/06/21 499 507 495 507 1,115,000
2011/06/20 496 501 495 497 711,000
2011/06/17 508 508 492 495 1,567,000
2011/06/16 503 515 499 506 1,679,000
2011/06/15 508 510 504 507 864,000
2011/06/14 493 503 493 502 744,000
2011/06/13 491 498 488 493 727,000
2011/06/10 499 504 495 497 1,800,000
2011/06/09 488 498 487 498 1,338,000
2011/06/08 482 490 480 489 786,000
2011/06/07 480 484 476 481 849,000
2011/06/06 478 482 478 481 830,000
2011/06/03 482 487 476 477 1,093,000
2011/06/02 487 488 481 486 1,167,000
2011/06/01 501 502 489 499 1,480,000
2011/05/31 487 498 485 496 1,479,000
2011/05/30 488 492 481 487 993,000
2011/05/27 475 485 473 482 1,016,000
2011/05/26 470 483 470 479 1,443,000
2011/05/25 476 478 468 469 1,063,000
2011/05/24 464 473 464 469 876,000
2011/05/23 473 475 464 468 882,000
2011/05/20 484 489 477 479 1,137,000
2011/05/19 486 497 484 484 2,992,000
2011/05/18 472 483 465 478 1,721,000
2011/05/17 469 471 463 467 842,000
2011/05/16 473 477 467 470 1,364,000
2011/05/13 484 485 469 474 1,678,000
2011/05/12 477 490 475 487 2,184,000
2011/05/11 479 496 479 485 3,550,000
2011/05/10 464 479 464 478 2,055,000
2011/05/09 472 473 465 466 1,213,000
2011/05/06 462 471 457 465 1,676,000
2011/05/02 461 473 458 470 2,484,000
2011/04/28 466 475 454 461 4,980,000
2011/04/27 452 466 452 463 2,089,000
2011/04/26 452 454 446 449 1,102,000
2011/04/25 461 464 448 450 1,732,000
2011/04/22 435 460 433 458 2,309,000
2011/04/21 435 437 425 434 1,342,000
2011/04/20 430 436 429 433 1,431,000
2011/04/19 425 428 423 425 1,123,000
2011/04/18 437 437 428 432 1,428,000
2011/04/15 436 438 428 434 1,844,000
2011/04/14 420 438 416 435 2,220,000
2011/04/13 424 430 419 428 1,779,000
2011/04/12 422 437 421 428 3,171,000
2011/04/11 425 430 421 423 608,000
2011/04/08 421 429 418 425 1,339,000
2011/04/07 423 431 422 425 1,128,000
2011/04/06 434 434 419 422 1,747,000
2011/04/05 443 443 421 429 2,219,000
2011/04/04 453 461 441 442 3,475,000
2011/04/01 476 481 460 461 1,695,000
2011/03/31 470 475 467 473 2,239,000
2011/03/30 451 467 450 467 1,660,000
2011/03/29 449 454 436 450 1,609,000
2011/03/28 439 450 431 448 3,068,000
2011/03/25 447 450 433 438 2,037,000
2011/03/24 449 449 434 439 2,694,000
2011/03/23 470 470 442 447 3,769,000
2011/03/22 478 481 466 469 2,319,000
2011/03/18 441 458 441 452 1,185,000
2011/03/17 419 447 413 440 2,182,000
2011/03/16 398 437 385 435 2,595,000
2011/03/15 418 421 370 392 2,618,000
2011/03/14 458 488 441 450 3,268,000
2011/03/11 512 516 508 510 2,292,000
2011/03/10 532 533 515 522 1,505,000
2011/03/09 538 544 533 539 1,311,000
2011/03/08 539 544 532 535 1,448,000
2011/03/07 554 555 538 540 1,330,000
2011/03/04 562 566 552 556 968,000
2011/03/03 550 556 549 554 850,000
2011/03/02 555 560 549 550 1,347,000
2011/03/01 550 563 549 562 1,466,000
2011/02/28 543 549 528 546 1,995,000
2011/02/25 534 544 531 540 1,114,000
2011/02/24 543 543 528 530 1,393,000
2011/02/23 538 552 538 545 1,469,000
2011/02/22 558 558 545 548 1,307,000
2011/02/21 566 566 557 561 1,468,000
2011/02/18 571 572 565 569 826,000
2011/02/17 580 581 565 574 1,981,000
2011/02/16 570 582 568 575 2,345,000
2011/02/15 560 571 557 564 2,802,000
2011/02/14 547 559 541 556 2,766,000
2011/02/10 535 543 532 537 1,128,000
2011/02/09 535 538 528 534 1,493,000
2011/02/08 539 544 530 532 1,357,000
2011/02/07 540 540 529 534 1,162,000
2011/02/04 540 548 531 531 3,903,000
2011/02/03 517 522 516 522 1,019,000
2011/02/02 514 522 514 520 2,004,000
2011/02/01 523 524 507 514 2,435,000
2011/01/31 501 518 501 517 2,019,000
2011/01/28 522 522 509 511 1,651,000
2011/01/27 521 527 518 525 1,506,000
2011/01/26 519 531 514 515 2,428,000
2011/01/25 516 524 511 524 1,847,000
2011/01/24 504 515 499 515 1,073,000
2011/01/21 520 520 501 505 2,007,000
2011/01/20 524 524 515 517 1,539,000
2011/01/19 515 523 513 523 1,279,000
2011/01/18 514 515 509 511 597,000
2011/01/17 520 526 512 513 1,417,000
2011/01/14 514 516 510 513 1,547,000
2011/01/13 515 515 507 510 808,000
2011/01/12 520 520 507 508 1,117,000
2011/01/11 506 517 505 512 1,256,000
2011/01/07 507 518 503 513 1,840,000
2011/01/06 500 511 500 506 2,168,000
2011/01/05 490 495 486 494 1,079,000
2011/01/04 482 489 482 489 932,000

このページの先頭へ