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 |
---|---|---|---|---|---|
1990/12/28 | 572 | 572 | 562 | 570 | 239,000 |
1990/12/27 | 570 | 574 | 556 | 562 | 268,000 |
1990/12/26 | 560 | 560 | 550 | 560 | 260,000 |
1990/12/25 | 568 | 580 | 550 | 550 | 440,000 |
1990/12/21 | 585 | 590 | 570 | 581 | 216,000 |
1990/12/20 | 610 | 615 | 590 | 590 | 229,000 |
1990/12/19 | 631 | 637 | 609 | 609 | 402,000 |
1990/12/18 | 618 | 630 | 608 | 618 | 377,000 |
1990/12/17 | 601 | 610 | 600 | 609 | 121,000 |
1990/12/14 | 623 | 633 | 621 | 621 | 386,000 |
1990/12/13 | 620 | 634 | 610 | 633 | 579,000 |
1990/12/12 | 600 | 620 | 585 | 601 | 437,000 |
1990/12/11 | 600 | 600 | 581 | 581 | 274,000 |
1990/12/10 | 601 | 601 | 590 | 592 | 232,000 |
1990/12/07 | 570 | 590 | 570 | 581 | 378,000 |
1990/12/06 | 531 | 535 | 520 | 521 | 255,000 |
1990/12/05 | 520 | 531 | 501 | 521 | 258,000 |
1990/12/04 | 553 | 553 | 510 | 510 | 217,000 |
1990/12/03 | 559 | 575 | 550 | 550 | 234,000 |
1990/11/30 | 530 | 543 | 510 | 543 | 377,000 |
1990/11/29 | 541 | 544 | 532 | 538 | 329,000 |
1990/11/28 | 605 | 605 | 551 | 551 | 153,000 |
1990/11/27 | 600 | 618 | 600 | 605 | 277,000 |
1990/11/26 | 585 | 601 | 585 | 599 | 125,000 |
1990/11/22 | 560 | 585 | 560 | 585 | 280,000 |
1990/11/21 | 560 | 560 | 550 | 560 | 276,000 |
1990/11/20 | 575 | 575 | 561 | 561 | 126,000 |
1990/11/19 | 581 | 581 | 575 | 575 | 137,000 |
1990/11/16 | 580 | 584 | 560 | 561 | 1,398,000 |
1990/11/15 | 602 | 605 | 585 | 589 | 386,000 |
1990/11/14 | 616 | 624 | 610 | 615 | 219,000 |
1990/11/13 | 620 | 634 | 610 | 615 | 165,000 |
1990/11/09 | 590 | 600 | 590 | 600 | 239,000 |
1990/11/08 | 605 | 610 | 583 | 600 | 379,000 |
1990/11/07 | 625 | 631 | 610 | 612 | 235,000 |
1990/11/06 | 657 | 670 | 620 | 635 | 412,000 |
1990/11/05 | 655 | 669 | 650 | 651 | 282,000 |
1990/11/02 | 630 | 650 | 625 | 646 | 165,000 |
1990/11/01 | 666 | 666 | 640 | 640 | 281,000 |
1990/10/31 | 672 | 690 | 672 | 682 | 265,000 |
1990/10/30 | 698 | 698 | 671 | 678 | 170,000 |
1990/10/29 | 683 | 700 | 680 | 692 | 160,000 |
1990/10/26 | 699 | 700 | 680 | 682 | 179,000 |
1990/10/25 | 700 | 709 | 691 | 700 | 394,000 |
1990/10/24 | 672 | 695 | 672 | 690 | 159,000 |
1990/10/23 | 700 | 708 | 681 | 700 | 206,000 |
1990/10/22 | 710 | 718 | 706 | 710 | 307,000 |
1990/10/19 | 689 | 730 | 685 | 686 | 820,000 |
1990/10/18 | 630 | 679 | 625 | 674 | 502,000 |
1990/10/17 | 625 | 640 | 603 | 634 | 521,000 |
1990/10/16 | 611 | 629 | 600 | 615 | 632,000 |
1990/10/15 | 600 | 620 | 595 | 595 | 357,000 |
1990/10/12 | 590 | 610 | 590 | 600 | 146,000 |
1990/10/11 | 600 | 620 | 589 | 610 | 196,000 |
1990/10/09 | 659 | 659 | 629 | 630 | 349,000 |
1990/10/08 | 620 | 634 | 611 | 629 | 226,000 |
1990/10/05 | 610 | 625 | 600 | 600 | 189,000 |
1990/10/04 | 580 | 590 | 580 | 580 | 100,000 |
1990/10/03 | 602 | 630 | 595 | 600 | 387,000 |
1990/10/02 | 570 | 601 | 568 | 601 | 601,000 |
1990/10/01 | 550 | 566 | 489 | 494 | 717,000 |
1990/09/28 | 590 | 608 | 540 | 545 | 740,000 |
1990/09/27 | 620 | 630 | 569 | 590 | 689,000 |
1990/09/26 | 707 | 720 | 630 | 630 | 395,000 |
1990/09/25 | 710 | 720 | 703 | 705 | 443,000 |
1990/09/21 | 702 | 740 | 700 | 740 | 318,000 |
1990/09/20 | 730 | 740 | 715 | 720 | 301,000 |
1990/09/19 | 751 | 760 | 740 | 740 | 324,000 |
1990/09/18 | 780 | 780 | 710 | 741 | 604,000 |
1990/09/17 | 809 | 809 | 770 | 771 | 801,000 |
1990/09/14 | 770 | 827 | 760 | 799 | 2,605,000 |
1990/09/13 | 730 | 760 | 705 | 760 | 909,000 |
1990/09/12 | 675 | 715 | 670 | 715 | 427,000 |
1990/09/11 | 690 | 695 | 670 | 675 | 294,000 |
1990/09/10 | 664 | 701 | 664 | 700 | 109,000 |
1990/09/07 | 650 | 689 | 650 | 674 | 115,000 |
1990/09/06 | 700 | 700 | 647 | 690 | 180,000 |
1990/09/05 | 699 | 699 | 631 | 680 | 241,000 |
1990/09/04 | 725 | 731 | 695 | 695 | 204,000 |
1990/09/03 | 755 | 770 | 720 | 725 | 175,000 |
1990/08/31 | 750 | 795 | 750 | 755 | 700,000 |
1990/08/30 | 675 | 730 | 675 | 730 | 272,000 |
1990/08/29 | 681 | 705 | 680 | 683 | 414,000 |
1990/08/28 | 696 | 696 | 670 | 690 | 479,000 |
1990/08/27 | 620 | 659 | 620 | 656 | 272,000 |
1990/08/24 | 588 | 609 | 588 | 605 | 818,000 |
1990/08/23 | 590 | 598 | 590 | 598 | 561,000 |
1990/08/22 | 710 | 711 | 660 | 690 | 446,000 |
1990/08/21 | 740 | 745 | 731 | 731 | 235,000 |
1990/08/20 | 740 | 745 | 735 | 735 | 114,000 |
1990/08/17 | 735 | 760 | 735 | 760 | 211,000 |
1990/08/16 | 799 | 799 | 770 | 780 | 123,000 |
1990/08/15 | 790 | 799 | 775 | 799 | 310,000 |
1990/08/14 | 770 | 780 | 729 | 770 | 269,000 |
1990/08/13 | 780 | 799 | 755 | 780 | 296,000 |
1990/08/10 | 801 | 809 | 786 | 809 | 408,000 |
1990/08/09 | 810 | 820 | 790 | 790 | 340,000 |
1990/08/08 | 800 | 830 | 777 | 829 | 402,000 |
1990/08/07 | 760 | 814 | 760 | 770 | 352,000 |
1990/08/06 | 800 | 800 | 770 | 800 | 352,000 |
1990/08/03 | 840 | 850 | 836 | 837 | 248,000 |
1990/08/02 | 866 | 870 | 839 | 870 | 400,000 |
1990/08/01 | 877 | 887 | 877 | 878 | 386,000 |
1990/07/31 | 889 | 889 | 875 | 876 | 402,000 |
1990/07/30 | 895 | 895 | 870 | 870 | 228,000 |
1990/07/27 | 920 | 920 | 890 | 910 | 567,000 |
1990/07/26 | 936 | 945 | 910 | 916 | 469,000 |
1990/07/25 | 950 | 970 | 938 | 939 | 328,000 |
1990/07/24 | 950 | 980 | 950 | 970 | 517,000 |
1990/07/23 | 990 | 990 | 945 | 975 | 514,000 |
1990/07/20 | 975 | 1,000 | 975 | 987 | 1,394,000 |
1990/07/19 | 930 | 1,020 | 930 | 985 | 3,189,000 |
1990/07/18 | 935 | 940 | 921 | 930 | 730,000 |
1990/07/17 | 950 | 955 | 930 | 945 | 1,459,000 |
1990/07/16 | 861 | 930 | 861 | 924 | 659,000 |
1990/07/13 | 856 | 870 | 848 | 870 | 280,000 |
1990/07/12 | 831 | 848 | 830 | 841 | 271,000 |
1990/07/11 | 826 | 840 | 826 | 840 | 227,000 |
1990/07/10 | 823 | 830 | 823 | 827 | 249,000 |
1990/07/09 | 839 | 841 | 823 | 825 | 237,000 |
1990/07/06 | 850 | 850 | 835 | 849 | 211,000 |
1990/07/05 | 865 | 870 | 851 | 851 | 206,000 |
1990/07/04 | 872 | 881 | 870 | 870 | 194,000 |
1990/07/03 | 873 | 880 | 872 | 875 | 222,000 |
1990/07/02 | 870 | 878 | 861 | 871 | 138,000 |
1990/06/29 | 878 | 878 | 870 | 875 | 154,000 |
1990/06/28 | 876 | 881 | 870 | 878 | 103,000 |
1990/06/27 | 861 | 875 | 861 | 875 | 324,000 |
1990/06/26 | 850 | 860 | 846 | 860 | 196,000 |
1990/06/25 | 852 | 860 | 850 | 860 | 209,000 |
1990/06/22 | 880 | 882 | 861 | 872 | 268,000 |
1990/06/21 | 890 | 899 | 890 | 890 | 194,000 |
1990/06/20 | 916 | 917 | 900 | 905 | 294,000 |
1990/06/19 | 933 | 933 | 916 | 916 | 213,000 |
1990/06/18 | 945 | 950 | 930 | 936 | 138,000 |
1990/06/15 | 950 | 959 | 930 | 958 | 182,000 |
1990/06/14 | 921 | 960 | 921 | 960 | 234,000 |
1990/06/13 | 920 | 925 | 915 | 922 | 442,000 |
1990/06/12 | 920 | 925 | 909 | 920 | 462,000 |
1990/06/11 | 950 | 950 | 930 | 930 | 202,000 |
1990/06/08 | 952 | 962 | 951 | 951 | 315,000 |
1990/06/07 | 961 | 969 | 951 | 962 | 272,000 |
1990/06/06 | 985 | 985 | 960 | 960 | 332,000 |
1990/06/05 | 979 | 989 | 979 | 981 | 251,000 |
1990/06/04 | 969 | 989 | 960 | 989 | 312,000 |
1990/06/01 | 982 | 993 | 963 | 963 | 390,000 |
1990/05/31 | 968 | 980 | 962 | 972 | 245,000 |
1990/05/30 | 960 | 976 | 956 | 969 | 239,000 |
1990/05/29 | 991 | 997 | 951 | 956 | 543,000 |
1990/05/28 | 1,000 | 1,010 | 981 | 981 | 468,000 |
1990/05/25 | 981 | 1,000 | 980 | 990 | 524,000 |
1990/05/24 | 992 | 1,000 | 986 | 986 | 285,000 |
1990/05/23 | 1,000 | 1,010 | 990 | 1,000 | 589,000 |
1990/05/22 | 986 | 1,020 | 985 | 1,020 | 744,000 |
1990/05/21 | 990 | 999 | 980 | 985 | 221,000 |
1990/05/18 | 1,020 | 1,020 | 990 | 995 | 661,000 |
1990/05/17 | 1,040 | 1,040 | 1,000 | 1,010 | 1,999,000 |
1990/05/16 | 1,030 | 1,050 | 1,020 | 1,030 | 2,593,000 |
1990/05/15 | 950 | 1,030 | 944 | 989 | 4,252,000 |
1990/05/14 | 930 | 938 | 921 | 935 | 1,289,000 |
1990/05/11 | 920 | 920 | 905 | 910 | 305,000 |
1990/05/10 | 928 | 930 | 910 | 910 | 629,000 |
1990/05/09 | 928 | 939 | 909 | 918 | 1,820,000 |
1990/05/08 | 880 | 935 | 870 | 930 | 2,371,000 |
1990/05/07 | 831 | 878 | 831 | 870 | 1,563,000 |
1990/05/02 | 809 | 834 | 802 | 834 | 415,000 |
1990/05/01 | 800 | 810 | 799 | 810 | 134,000 |
1990/04/27 | 800 | 810 | 796 | 810 | 377,000 |
1990/04/26 | 785 | 817 | 785 | 800 | 527,000 |
1990/04/25 | 796 | 796 | 774 | 785 | 433,000 |
1990/04/24 | 809 | 809 | 795 | 796 | 213,000 |
1990/04/23 | 825 | 825 | 798 | 799 | 271,000 |
1990/04/20 | 820 | 820 | 809 | 817 | 445,000 |
1990/04/19 | 780 | 816 | 778 | 801 | 510,000 |
1990/04/18 | 787 | 787 | 749 | 770 | 501,000 |
1990/04/17 | 776 | 777 | 761 | 768 | 309,000 |
1990/04/16 | 770 | 775 | 752 | 761 | 235,000 |
1990/04/13 | 786 | 786 | 760 | 765 | 366,000 |
1990/04/12 | 799 | 802 | 785 | 786 | 262,000 |
1990/04/11 | 809 | 821 | 799 | 799 | 414,000 |
1990/04/10 | 793 | 830 | 760 | 809 | 711,000 |
1990/04/09 | 801 | 801 | 797 | 801 | 1,374,000 |
1990/04/06 | 701 | 701 | 701 | 701 | 212,000 |
1990/04/05 | 630 | 635 | 570 | 600 | 693,000 |
1990/04/04 | 680 | 680 | 655 | 655 | 493,000 |
1990/04/03 | 700 | 710 | 660 | 660 | 615,000 |
1990/04/02 | 765 | 765 | 690 | 690 | 786,000 |
1990/03/30 | 830 | 830 | 775 | 775 | 517,000 |
1990/03/29 | 850 | 853 | 841 | 844 | 256,000 |
1990/03/28 | 871 | 875 | 849 | 849 | 369,000 |
1990/03/27 | 890 | 897 | 870 | 897 | 581,000 |
1990/03/26 | 840 | 882 | 835 | 878 | 618,000 |
1990/03/23 | 850 | 870 | 828 | 830 | 547,000 |
1990/03/22 | 832 | 870 | 832 | 860 | 279,000 |
1990/03/20 | 900 | 920 | 871 | 882 | 692,000 |
1990/03/19 | 980 | 980 | 950 | 950 | 249,000 |
1990/03/16 | 970 | 990 | 970 | 989 | 1,010,000 |
1990/03/15 | 972 | 982 | 971 | 974 | 888,000 |
1990/03/14 | 980 | 990 | 970 | 972 | 343,000 |
1990/03/13 | 1,030 | 1,030 | 1,000 | 1,000 | 289,000 |
1990/03/12 | 1,050 | 1,050 | 1,030 | 1,030 | 157,000 |
1990/03/09 | 1,050 | 1,090 | 1,040 | 1,050 | 349,000 |
1990/03/08 | 1,050 | 1,060 | 1,030 | 1,050 | 334,000 |
1990/03/07 | 1,050 | 1,060 | 1,030 | 1,030 | 281,000 |
1990/03/06 | 1,060 | 1,090 | 1,050 | 1,060 | 283,000 |
1990/03/05 | 1,090 | 1,090 | 1,060 | 1,060 | 190,000 |
1990/03/02 | 1,090 | 1,090 | 1,070 | 1,070 | 278,000 |
1990/03/01 | 1,090 | 1,090 | 1,070 | 1,070 | 281,000 |
1990/02/28 | 1,050 | 1,110 | 1,050 | 1,090 | 515,000 |
1990/02/27 | 1,040 | 1,060 | 986 | 1,030 | 667,000 |
1990/02/26 | 1,080 | 1,080 | 970 | 1,020 | 306,000 |
1990/02/23 | 1,100 | 1,120 | 1,080 | 1,080 | 314,000 |
1990/02/22 | 1,130 | 1,130 | 1,090 | 1,130 | 361,000 |
1990/02/21 | 1,150 | 1,150 | 1,090 | 1,090 | 415,000 |
1990/02/20 | 1,170 | 1,180 | 1,150 | 1,150 | 198,000 |
1990/02/19 | 1,200 | 1,200 | 1,170 | 1,170 | 220,000 |
1990/02/16 | 1,200 | 1,210 | 1,160 | 1,160 | 258,000 |
1990/02/15 | 1,200 | 1,210 | 1,190 | 1,190 | 310,000 |
1990/02/14 | 1,220 | 1,220 | 1,180 | 1,200 | 261,000 |
1990/02/13 | 1,200 | 1,220 | 1,170 | 1,220 | 293,000 |
1990/02/09 | 1,170 | 1,180 | 1,160 | 1,180 | 312,000 |
1990/02/08 | 1,180 | 1,190 | 1,170 | 1,170 | 453,000 |
1990/02/07 | 1,200 | 1,220 | 1,160 | 1,170 | 1,807,000 |
1990/02/06 | 1,210 | 1,220 | 1,200 | 1,200 | 759,000 |
1990/02/05 | 1,180 | 1,180 | 1,160 | 1,170 | 467,000 |
1990/02/02 | 1,140 | 1,170 | 1,130 | 1,150 | 612,000 |
1990/02/01 | 1,120 | 1,140 | 1,110 | 1,120 | 501,000 |
1990/01/31 | 1,130 | 1,140 | 1,110 | 1,120 | 403,000 |
1990/01/30 | 1,140 | 1,150 | 1,130 | 1,140 | 278,000 |
1990/01/29 | 1,160 | 1,160 | 1,120 | 1,140 | 200,000 |
1990/01/26 | 1,120 | 1,140 | 1,100 | 1,140 | 513,000 |
1990/01/25 | 1,150 | 1,150 | 1,110 | 1,120 | 319,000 |
1990/01/24 | 1,140 | 1,150 | 1,130 | 1,130 | 185,000 |
1990/01/23 | 1,160 | 1,170 | 1,130 | 1,150 | 303,000 |
1990/01/22 | 1,180 | 1,180 | 1,140 | 1,160 | 166,000 |
1990/01/19 | 1,150 | 1,150 | 1,110 | 1,140 | 250,000 |
1990/01/18 | 1,180 | 1,180 | 1,100 | 1,140 | 431,000 |
1990/01/17 | 1,180 | 1,190 | 1,160 | 1,170 | 487,000 |
1990/01/16 | 1,200 | 1,200 | 1,170 | 1,170 | 376,000 |
1990/01/12 | 1,220 | 1,230 | 1,200 | 1,200 | 506,000 |
1990/01/11 | 1,210 | 1,240 | 1,200 | 1,230 | 420,000 |
1990/01/10 | 1,210 | 1,220 | 1,200 | 1,210 | 455,000 |
1990/01/09 | 1,210 | 1,220 | 1,210 | 1,210 | 329,000 |
1990/01/08 | 1,230 | 1,240 | 1,200 | 1,200 | 452,000 |
1990/01/05 | 1,250 | 1,260 | 1,220 | 1,230 | 602,000 |
1990/01/04 | 1,280 | 1,280 | 1,250 | 1,250 | 120,000 |