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 |
---|---|---|---|---|---|
1997/12/30 | 160 | 164 | 159 | 164 | 107,000 |
1997/12/29 | 152 | 154 | 151 | 152 | 400,000 |
1997/12/26 | 155 | 159 | 152 | 152 | 199,000 |
1997/12/25 | 158 | 158 | 152 | 157 | 485,000 |
1997/12/24 | 158 | 158 | 151 | 155 | 187,000 |
1997/12/22 | 161 | 161 | 151 | 160 | 266,000 |
1997/12/19 | 169 | 169 | 155 | 161 | 458,000 |
1997/12/18 | 173 | 173 | 165 | 165 | 263,000 |
1997/12/17 | 170 | 174 | 165 | 173 | 307,000 |
1997/12/16 | 165 | 170 | 163 | 170 | 854,000 |
1997/12/15 | 170 | 170 | 164 | 165 | 294,000 |
1997/12/12 | 170 | 179 | 166 | 166 | 497,000 |
1997/12/11 | 181 | 187 | 174 | 186 | 145,000 |
1997/12/10 | 186 | 189 | 180 | 189 | 178,000 |
1997/12/09 | 185 | 190 | 180 | 185 | 363,000 |
1997/12/08 | 185 | 190 | 181 | 185 | 263,000 |
1997/12/05 | 196 | 199 | 186 | 186 | 255,000 |
1997/12/04 | 191 | 194 | 188 | 192 | 242,000 |
1997/12/03 | 190 | 195 | 185 | 186 | 158,000 |
1997/12/02 | 200 | 200 | 194 | 198 | 245,000 |
1997/12/01 | 188 | 200 | 188 | 200 | 295,000 |
1997/11/28 | 183 | 190 | 182 | 188 | 274,000 |
1997/11/27 | 180 | 188 | 175 | 182 | 911,000 |
1997/11/26 | 178 | 190 | 160 | 176 | 1,435,000 |
1997/11/25 | 210 | 210 | 195 | 199 | 331,000 |
1997/11/21 | 224 | 226 | 214 | 215 | 260,000 |
1997/11/20 | 211 | 224 | 211 | 221 | 299,000 |
1997/11/19 | 223 | 226 | 212 | 212 | 122,000 |
1997/11/18 | 220 | 226 | 220 | 226 | 229,000 |
1997/11/17 | 210 | 222 | 207 | 222 | 437,000 |
1997/11/14 | 211 | 215 | 210 | 210 | 236,000 |
1997/11/13 | 214 | 217 | 212 | 217 | 92,000 |
1997/11/12 | 215 | 220 | 214 | 215 | 299,000 |
1997/11/11 | 216 | 222 | 215 | 219 | 142,000 |
1997/11/10 | 222 | 225 | 218 | 219 | 179,000 |
1997/11/07 | 224 | 225 | 218 | 218 | 302,000 |
1997/11/06 | 235 | 236 | 224 | 227 | 206,000 |
1997/11/05 | 244 | 244 | 236 | 236 | 196,000 |
1997/11/04 | 248 | 248 | 240 | 240 | 413,000 |
1997/10/31 | 238 | 243 | 233 | 242 | 199,000 |
1997/10/30 | 243 | 246 | 235 | 243 | 359,000 |
1997/10/29 | 243 | 250 | 243 | 248 | 448,000 |
1997/10/28 | 230 | 231 | 223 | 229 | 658,000 |
1997/10/27 | 225 | 245 | 223 | 242 | 948,000 |
1997/10/24 | 224 | 232 | 220 | 220 | 732,000 |
1997/10/23 | 231 | 233 | 224 | 224 | 922,000 |
1997/10/22 | 221 | 228 | 220 | 227 | 864,000 |
1997/10/21 | 217 | 221 | 215 | 218 | 609,000 |
1997/10/20 | 211 | 218 | 211 | 217 | 81,000 |
1997/10/17 | 219 | 225 | 215 | 223 | 460,000 |
1997/10/16 | 209 | 224 | 209 | 221 | 259,000 |
1997/10/15 | 210 | 213 | 205 | 210 | 214,000 |
1997/10/14 | 196 | 209 | 194 | 209 | 515,000 |
1997/10/13 | 200 | 204 | 191 | 204 | 363,000 |
1997/10/09 | 214 | 217 | 196 | 198 | 955,000 |
1997/10/08 | 214 | 217 | 213 | 213 | 320,000 |
1997/10/07 | 212 | 221 | 212 | 214 | 261,000 |
1997/10/06 | 215 | 217 | 209 | 211 | 384,000 |
1997/10/03 | 215 | 218 | 212 | 214 | 181,000 |
1997/10/02 | 225 | 225 | 212 | 215 | 420,000 |
1997/10/01 | 230 | 233 | 224 | 224 | 291,000 |
1997/09/30 | 226 | 235 | 226 | 235 | 226,000 |
1997/09/29 | 228 | 232 | 224 | 227 | 229,000 |
1997/09/26 | 240 | 243 | 230 | 230 | 354,000 |
1997/09/25 | 251 | 252 | 243 | 250 | 317,000 |
1997/09/24 | 254 | 254 | 250 | 253 | 395,000 |
1997/09/22 | 245 | 250 | 245 | 250 | 228,000 |
1997/09/19 | 249 | 249 | 238 | 245 | 625,000 |
1997/09/18 | 245 | 255 | 243 | 254 | 465,000 |
1997/09/17 | 257 | 263 | 240 | 241 | 608,000 |
1997/09/16 | 272 | 272 | 259 | 259 | 161,000 |
1997/09/12 | 285 | 286 | 280 | 282 | 365,000 |
1997/09/11 | 287 | 288 | 285 | 285 | 186,000 |
1997/09/10 | 285 | 288 | 285 | 287 | 148,000 |
1997/09/09 | 285 | 286 | 285 | 285 | 175,000 |
1997/09/08 | 289 | 292 | 285 | 285 | 215,000 |
1997/09/05 | 288 | 290 | 286 | 290 | 83,000 |
1997/09/04 | 288 | 291 | 286 | 291 | 220,000 |
1997/09/03 | 286 | 290 | 286 | 288 | 171,000 |
1997/09/02 | 293 | 295 | 288 | 290 | 164,000 |
1997/09/01 | 290 | 294 | 288 | 294 | 76,000 |
1997/08/29 | 290 | 294 | 288 | 294 | 158,000 |
1997/08/28 | 291 | 298 | 290 | 295 | 373,000 |
1997/08/27 | 291 | 294 | 290 | 291 | 141,000 |
1997/08/26 | 291 | 295 | 290 | 295 | 35,000 |
1997/08/25 | 295 | 295 | 288 | 290 | 654,000 |
1997/08/22 | 305 | 305 | 285 | 300 | 460,000 |
1997/08/21 | 305 | 309 | 305 | 309 | 233,000 |
1997/08/20 | 295 | 307 | 294 | 305 | 239,000 |
1997/08/19 | 295 | 295 | 290 | 293 | 90,000 |
1997/08/18 | 290 | 294 | 290 | 293 | 244,000 |
1997/08/15 | 293 | 295 | 291 | 293 | 249,000 |
1997/08/14 | 295 | 296 | 291 | 295 | 217,000 |
1997/08/13 | 300 | 301 | 295 | 297 | 518,000 |
1997/08/12 | 300 | 303 | 298 | 303 | 47,000 |
1997/08/11 | 300 | 305 | 300 | 300 | 47,000 |
1997/08/08 | 298 | 305 | 298 | 305 | 475,000 |
1997/08/07 | 310 | 312 | 300 | 301 | 369,000 |
1997/08/06 | 311 | 314 | 310 | 310 | 128,000 |
1997/08/05 | 308 | 312 | 306 | 312 | 131,000 |
1997/08/04 | 315 | 315 | 310 | 310 | 136,000 |
1997/08/01 | 316 | 326 | 311 | 311 | 113,000 |
1997/07/31 | 327 | 327 | 315 | 315 | 170,000 |
1997/07/30 | 331 | 335 | 328 | 328 | 143,000 |
1997/07/29 | 334 | 335 | 331 | 331 | 167,000 |
1997/07/28 | 333 | 338 | 331 | 333 | 190,000 |
1997/07/25 | 336 | 339 | 331 | 331 | 181,000 |
1997/07/24 | 339 | 340 | 327 | 333 | 396,000 |
1997/07/23 | 342 | 345 | 331 | 335 | 241,000 |
1997/07/22 | 354 | 357 | 345 | 345 | 345,000 |
1997/07/18 | 350 | 354 | 348 | 354 | 423,000 |
1997/07/17 | 360 | 360 | 349 | 349 | 646,000 |
1997/07/16 | 365 | 366 | 355 | 360 | 202,000 |
1997/07/15 | 360 | 368 | 359 | 366 | 378,000 |
1997/07/14 | 355 | 361 | 355 | 360 | 220,000 |
1997/07/11 | 362 | 362 | 355 | 355 | 270,000 |
1997/07/10 | 364 | 365 | 360 | 362 | 113,000 |
1997/07/09 | 364 | 364 | 360 | 360 | 123,000 |
1997/07/08 | 367 | 367 | 364 | 364 | 163,000 |
1997/07/07 | 370 | 370 | 366 | 369 | 197,000 |
1997/07/04 | 368 | 371 | 368 | 370 | 421,000 |
1997/07/03 | 368 | 369 | 365 | 369 | 311,000 |
1997/07/02 | 366 | 368 | 363 | 365 | 858,000 |
1997/07/01 | 370 | 371 | 362 | 365 | 360,000 |
1997/06/30 | 368 | 370 | 365 | 370 | 345,000 |
1997/06/27 | 364 | 369 | 356 | 363 | 519,000 |
1997/06/26 | 352 | 360 | 352 | 357 | 474,000 |
1997/06/25 | 347 | 351 | 345 | 351 | 667,000 |
1997/06/24 | 355 | 356 | 345 | 345 | 577,000 |
1997/06/23 | 359 | 359 | 351 | 359 | 122,000 |
1997/06/20 | 353 | 360 | 350 | 360 | 377,000 |
1997/06/19 | 351 | 355 | 350 | 351 | 375,000 |
1997/06/18 | 357 | 357 | 350 | 350 | 214,000 |
1997/06/17 | 360 | 365 | 355 | 355 | 694,000 |
1997/06/16 | 361 | 364 | 357 | 357 | 201,000 |
1997/06/13 | 365 | 367 | 361 | 364 | 230,000 |
1997/06/12 | 367 | 367 | 358 | 363 | 287,000 |
1997/06/11 | 370 | 370 | 360 | 365 | 191,000 |
1997/06/10 | 374 | 374 | 366 | 366 | 178,000 |
1997/06/09 | 369 | 369 | 365 | 369 | 87,000 |
1997/06/06 | 364 | 370 | 361 | 365 | 253,000 |
1997/06/05 | 372 | 372 | 364 | 364 | 202,000 |
1997/06/04 | 370 | 378 | 369 | 374 | 138,000 |
1997/06/03 | 372 | 378 | 368 | 370 | 194,000 |
1997/06/02 | 373 | 377 | 373 | 373 | 306,000 |
1997/05/30 | 375 | 378 | 370 | 370 | 479,000 |
1997/05/29 | 374 | 375 | 370 | 374 | 331,000 |
1997/05/28 | 370 | 370 | 363 | 370 | 381,000 |
1997/05/27 | 363 | 366 | 362 | 363 | 111,000 |
1997/05/26 | 367 | 369 | 362 | 362 | 774,000 |
1997/05/23 | 366 | 369 | 362 | 363 | 148,000 |
1997/05/22 | 365 | 370 | 361 | 365 | 382,000 |
1997/05/21 | 372 | 373 | 360 | 360 | 253,000 |
1997/05/20 | 380 | 384 | 375 | 375 | 238,000 |
1997/05/19 | 370 | 380 | 368 | 377 | 879,000 |
1997/05/16 | 365 | 371 | 365 | 369 | 213,000 |
1997/05/15 | 359 | 360 | 356 | 358 | 236,000 |
1997/05/14 | 363 | 364 | 360 | 363 | 77,000 |
1997/05/13 | 357 | 366 | 357 | 363 | 181,000 |
1997/05/12 | 356 | 370 | 356 | 360 | 115,000 |
1997/05/09 | 360 | 360 | 355 | 355 | 464,000 |
1997/05/08 | 357 | 362 | 355 | 360 | 667,000 |
1997/05/07 | 363 | 363 | 356 | 356 | 521,000 |
1997/05/06 | 353 | 362 | 353 | 360 | 482,000 |
1997/05/02 | 346 | 349 | 340 | 348 | 608,000 |
1997/05/01 | 342 | 353 | 341 | 342 | 503,000 |
1997/04/30 | 335 | 343 | 335 | 343 | 372,000 |
1997/04/28 | 344 | 344 | 330 | 330 | 155,000 |
1997/04/25 | 346 | 346 | 341 | 341 | 292,000 |
1997/04/24 | 349 | 350 | 341 | 341 | 379,000 |
1997/04/23 | 337 | 342 | 336 | 341 | 621,000 |
1997/04/22 | 345 | 345 | 337 | 337 | 304,000 |
1997/04/21 | 344 | 349 | 335 | 345 | 656,000 |
1997/04/18 | 331 | 336 | 331 | 334 | 1,422,000 |
1997/04/17 | 319 | 335 | 319 | 330 | 717,000 |
1997/04/16 | 311 | 319 | 310 | 319 | 592,000 |
1997/04/15 | 311 | 319 | 308 | 311 | 424,000 |
1997/04/14 | 310 | 318 | 308 | 311 | 248,000 |
1997/04/11 | 310 | 320 | 305 | 307 | 393,000 |
1997/04/10 | 319 | 320 | 307 | 310 | 422,000 |
1997/04/09 | 327 | 327 | 318 | 319 | 431,000 |
1997/04/08 | 338 | 338 | 328 | 328 | 277,000 |
1997/04/07 | 349 | 357 | 338 | 340 | 563,000 |
1997/04/04 | 360 | 360 | 357 | 359 | 321,000 |
1997/04/03 | 357 | 362 | 357 | 359 | 258,000 |
1997/04/02 | 360 | 360 | 348 | 359 | 172,000 |
1997/04/01 | 360 | 360 | 349 | 356 | 337,000 |
1997/03/31 | 377 | 380 | 374 | 374 | 54,000 |
1997/03/28 | 361 | 379 | 361 | 379 | 49,000 |
1997/03/27 | 371 | 375 | 360 | 371 | 225,000 |
1997/03/26 | 377 | 381 | 369 | 370 | 92,000 |
1997/03/25 | 379 | 385 | 370 | 385 | 622,000 |
1997/03/24 | 376 | 379 | 365 | 365 | 163,000 |
1997/03/21 | 380 | 388 | 373 | 380 | 234,000 |
1997/03/19 | 370 | 380 | 367 | 380 | 222,000 |
1997/03/18 | 366 | 372 | 359 | 367 | 158,000 |
1997/03/17 | 370 | 373 | 368 | 370 | 321,000 |
1997/03/14 | 378 | 378 | 369 | 370 | 353,000 |
1997/03/13 | 367 | 373 | 363 | 363 | 146,000 |
1997/03/12 | 375 | 381 | 368 | 374 | 209,000 |
1997/03/11 | 360 | 379 | 360 | 379 | 232,000 |
1997/03/10 | 353 | 358 | 353 | 358 | 230,000 |
1997/03/07 | 358 | 358 | 351 | 352 | 194,000 |
1997/03/06 | 364 | 364 | 358 | 358 | 325,000 |
1997/03/05 | 369 | 369 | 363 | 364 | 360,000 |
1997/03/04 | 369 | 371 | 365 | 369 | 313,000 |
1997/03/03 | 366 | 368 | 364 | 364 | 205,000 |
1997/02/28 | 374 | 374 | 365 | 366 | 339,000 |
1997/02/27 | 386 | 386 | 372 | 374 | 208,000 |
1997/02/26 | 390 | 392 | 387 | 388 | 193,000 |
1997/02/25 | 390 | 395 | 389 | 389 | 894,000 |
1997/02/24 | 400 | 410 | 400 | 400 | 101,000 |
1997/02/21 | 391 | 400 | 391 | 400 | 204,000 |
1997/02/20 | 385 | 391 | 382 | 391 | 209,000 |
1997/02/19 | 383 | 389 | 380 | 385 | 399,000 |
1997/02/18 | 379 | 385 | 378 | 379 | 535,000 |
1997/02/17 | 375 | 380 | 372 | 375 | 534,000 |
1997/02/14 | 360 | 370 | 355 | 370 | 835,000 |
1997/02/13 | 370 | 371 | 365 | 365 | 230,000 |
1997/02/12 | 366 | 370 | 366 | 370 | 261,000 |
1997/02/10 | 373 | 374 | 362 | 364 | 365,000 |
1997/02/07 | 383 | 385 | 372 | 372 | 455,000 |
1997/02/06 | 389 | 390 | 383 | 383 | 459,000 |
1997/02/05 | 389 | 389 | 382 | 389 | 386,000 |
1997/02/04 | 386 | 390 | 385 | 389 | 163,000 |
1997/02/03 | 387 | 390 | 384 | 385 | 136,000 |
1997/01/31 | 382 | 401 | 382 | 401 | 128,000 |
1997/01/30 | 384 | 390 | 382 | 382 | 284,000 |
1997/01/29 | 381 | 386 | 381 | 385 | 108,000 |
1997/01/28 | 383 | 390 | 383 | 384 | 229,000 |
1997/01/27 | 386 | 390 | 381 | 386 | 220,000 |
1997/01/24 | 399 | 399 | 393 | 393 | 304,000 |
1997/01/23 | 397 | 400 | 392 | 398 | 218,000 |
1997/01/22 | 401 | 408 | 400 | 401 | 379,000 |
1997/01/21 | 405 | 405 | 401 | 404 | 168,000 |
1997/01/20 | 407 | 408 | 403 | 404 | 347,000 |
1997/01/17 | 411 | 413 | 408 | 408 | 380,000 |
1997/01/16 | 411 | 412 | 407 | 411 | 263,000 |
1997/01/14 | 383 | 415 | 381 | 410 | 484,000 |
1997/01/13 | 376 | 382 | 376 | 381 | 590,000 |
1997/01/10 | 393 | 393 | 370 | 371 | 415,000 |
1997/01/09 | 413 | 413 | 391 | 391 | 223,000 |
1997/01/08 | 417 | 423 | 413 | 413 | 156,000 |
1997/01/07 | 425 | 425 | 417 | 417 | 77,000 |
1997/01/06 | 430 | 430 | 426 | 426 | 47,000 |