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 |
---|---|---|---|---|---|
1998/12/30 | 150 | 152 | 149 | 149 | 59,000 |
1998/12/29 | 148 | 152 | 148 | 152 | 180,000 |
1998/12/28 | 155 | 155 | 147 | 148 | 286,000 |
1998/12/25 | 159 | 159 | 150 | 150 | 261,000 |
1998/12/24 | 151 | 152 | 147 | 150 | 200,000 |
1998/12/22 | 156 | 158 | 150 | 151 | 246,000 |
1998/12/21 | 154 | 154 | 150 | 151 | 188,000 |
1998/12/18 | 155 | 155 | 152 | 155 | 193,000 |
1998/12/17 | 156 | 157 | 153 | 155 | 250,000 |
1998/12/16 | 164 | 164 | 155 | 156 | 259,000 |
1998/12/15 | 164 | 164 | 159 | 159 | 263,000 |
1998/12/14 | 164 | 168 | 158 | 159 | 362,000 |
1998/12/11 | 166 | 169 | 164 | 169 | 529,000 |
1998/12/10 | 176 | 176 | 164 | 166 | 342,000 |
1998/12/09 | 175 | 175 | 171 | 173 | 313,000 |
1998/12/08 | 173 | 178 | 172 | 173 | 280,000 |
1998/12/07 | 173 | 178 | 171 | 173 | 260,000 |
1998/12/04 | 177 | 177 | 173 | 176 | 484,000 |
1998/12/03 | 183 | 183 | 175 | 175 | 491,000 |
1998/12/02 | 182 | 185 | 181 | 184 | 672,000 |
1998/12/01 | 182 | 185 | 180 | 182 | 906,000 |
1998/11/30 | 193 | 193 | 186 | 186 | 575,000 |
1998/11/27 | 192 | 196 | 187 | 190 | 2,597,000 |
1998/11/26 | 181 | 190 | 180 | 190 | 1,345,000 |
1998/11/25 | 186 | 186 | 176 | 183 | 383,000 |
1998/11/24 | 178 | 183 | 177 | 183 | 527,000 |
1998/11/20 | 175 | 183 | 175 | 178 | 560,000 |
1998/11/19 | 183 | 184 | 175 | 175 | 664,000 |
1998/11/18 | 189 | 190 | 181 | 181 | 1,736,000 |
1998/11/17 | 172 | 188 | 172 | 188 | 3,286,000 |
1998/11/16 | 171 | 176 | 168 | 170 | 660,000 |
1998/11/13 | 176 | 176 | 167 | 168 | 575,000 |
1998/11/12 | 166 | 173 | 164 | 173 | 634,000 |
1998/11/11 | 164 | 167 | 163 | 166 | 286,000 |
1998/11/10 | 166 | 170 | 164 | 164 | 654,000 |
1998/11/09 | 169 | 170 | 164 | 166 | 273,000 |
1998/11/06 | 164 | 172 | 163 | 168 | 684,000 |
1998/11/05 | 167 | 168 | 163 | 164 | 444,000 |
1998/11/04 | 165 | 168 | 163 | 168 | 1,065,000 |
1998/11/02 | 167 | 169 | 163 | 164 | 687,000 |
1998/10/30 | 167 | 169 | 165 | 169 | 840,000 |
1998/10/29 | 171 | 175 | 166 | 171 | 876,000 |
1998/10/28 | 180 | 185 | 171 | 171 | 1,336,000 |
1998/10/27 | 170 | 182 | 168 | 171 | 2,334,000 |
1998/10/26 | 159 | 173 | 155 | 165 | 1,606,000 |
1998/10/23 | 158 | 180 | 156 | 162 | 1,592,000 |
1998/10/22 | 137 | 157 | 129 | 153 | 1,335,000 |
1998/10/21 | 129 | 132 | 126 | 127 | 668,000 |
1998/10/20 | 127 | 129 | 125 | 126 | 511,000 |
1998/10/19 | 125 | 129 | 125 | 126 | 278,000 |
1998/10/16 | 128 | 128 | 125 | 125 | 321,000 |
1998/10/15 | 131 | 131 | 127 | 127 | 170,000 |
1998/10/14 | 135 | 135 | 130 | 131 | 183,000 |
1998/10/13 | 144 | 144 | 135 | 135 | 224,000 |
1998/10/12 | 135 | 148 | 135 | 144 | 398,000 |
1998/10/09 | 130 | 136 | 130 | 135 | 284,000 |
1998/10/08 | 145 | 145 | 136 | 136 | 420,000 |
1998/10/07 | 129 | 148 | 129 | 145 | 594,000 |
1998/10/06 | 129 | 133 | 126 | 130 | 308,000 |
1998/10/05 | 130 | 132 | 125 | 126 | 241,000 |
1998/10/02 | 125 | 135 | 121 | 125 | 451,000 |
1998/10/01 | 140 | 143 | 115 | 115 | 665,000 |
1998/09/30 | 154 | 155 | 145 | 145 | 336,000 |
1998/09/29 | 148 | 156 | 147 | 155 | 235,000 |
1998/09/28 | 150 | 155 | 147 | 148 | 385,000 |
1998/09/25 | 156 | 157 | 153 | 153 | 161,000 |
1998/09/24 | 156 | 165 | 155 | 156 | 292,000 |
1998/09/22 | 151 | 153 | 150 | 150 | 408,000 |
1998/09/21 | 155 | 155 | 151 | 153 | 105,000 |
1998/09/18 | 152 | 155 | 150 | 155 | 289,000 |
1998/09/17 | 158 | 158 | 155 | 155 | 175,000 |
1998/09/16 | 157 | 160 | 156 | 158 | 147,000 |
1998/09/14 | 164 | 164 | 148 | 155 | 755,000 |
1998/09/11 | 151 | 157 | 150 | 150 | 1,006,000 |
1998/09/10 | 165 | 167 | 161 | 162 | 209,000 |
1998/09/09 | 165 | 165 | 156 | 156 | 489,000 |
1998/09/08 | 170 | 175 | 170 | 171 | 192,000 |
1998/09/07 | 160 | 175 | 159 | 175 | 370,000 |
1998/09/04 | 167 | 168 | 155 | 159 | 493,000 |
1998/09/03 | 178 | 180 | 171 | 171 | 262,000 |
1998/09/02 | 179 | 182 | 177 | 178 | 425,000 |
1998/09/01 | 170 | 180 | 170 | 176 | 529,000 |
1998/08/31 | 175 | 183 | 173 | 181 | 292,000 |
1998/08/28 | 177 | 188 | 176 | 176 | 447,000 |
1998/08/27 | 189 | 190 | 183 | 188 | 248,000 |
1998/08/26 | 196 | 197 | 191 | 191 | 422,000 |
1998/08/25 | 199 | 201 | 195 | 196 | 244,000 |
1998/08/24 | 197 | 199 | 196 | 197 | 157,000 |
1998/08/21 | 200 | 201 | 199 | 199 | 151,000 |
1998/08/20 | 200 | 210 | 199 | 201 | 210,000 |
1998/08/19 | 200 | 205 | 197 | 199 | 579,000 |
1998/08/18 | 202 | 207 | 197 | 197 | 543,000 |
1998/08/17 | 204 | 205 | 200 | 202 | 346,000 |
1998/08/14 | 207 | 210 | 205 | 205 | 221,000 |
1998/08/13 | 208 | 210 | 206 | 207 | 278,000 |
1998/08/12 | 210 | 213 | 208 | 209 | 446,000 |
1998/08/11 | 216 | 217 | 213 | 213 | 248,000 |
1998/08/10 | 215 | 218 | 215 | 217 | 263,000 |
1998/08/07 | 215 | 220 | 215 | 218 | 411,000 |
1998/08/06 | 224 | 225 | 218 | 224 | 286,000 |
1998/08/05 | 220 | 225 | 218 | 225 | 249,000 |
1998/08/04 | 221 | 223 | 220 | 220 | 153,000 |
1998/08/03 | 224 | 224 | 221 | 223 | 258,000 |
1998/07/31 | 231 | 238 | 231 | 231 | 448,000 |
1998/07/30 | 227 | 233 | 226 | 231 | 276,000 |
1998/07/29 | 227 | 228 | 225 | 227 | 116,000 |
1998/07/28 | 220 | 234 | 220 | 228 | 288,000 |
1998/07/27 | 222 | 224 | 220 | 220 | 366,000 |
1998/07/24 | 223 | 225 | 220 | 220 | 306,000 |
1998/07/23 | 221 | 223 | 220 | 220 | 331,000 |
1998/07/22 | 225 | 226 | 222 | 222 | 646,000 |
1998/07/21 | 230 | 231 | 225 | 226 | 786,000 |
1998/07/17 | 230 | 240 | 230 | 230 | 490,000 |
1998/07/16 | 230 | 235 | 230 | 230 | 515,000 |
1998/07/15 | 250 | 250 | 236 | 236 | 150,000 |
1998/07/14 | 236 | 241 | 236 | 241 | 102,000 |
1998/07/13 | 225 | 243 | 223 | 242 | 170,000 |
1998/07/10 | 250 | 250 | 235 | 235 | 176,000 |
1998/07/09 | 251 | 252 | 240 | 245 | 213,000 |
1998/07/08 | 253 | 256 | 251 | 251 | 225,000 |
1998/07/07 | 256 | 257 | 253 | 255 | 366,000 |
1998/07/06 | 255 | 257 | 251 | 256 | 388,000 |
1998/07/03 | 253 | 257 | 251 | 255 | 217,000 |
1998/07/02 | 265 | 269 | 254 | 260 | 816,000 |
1998/07/01 | 247 | 265 | 244 | 265 | 747,000 |
1998/06/30 | 245 | 249 | 241 | 249 | 444,000 |
1998/06/29 | 239 | 245 | 235 | 239 | 198,000 |
1998/06/26 | 238 | 238 | 226 | 234 | 112,000 |
1998/06/25 | 250 | 250 | 232 | 235 | 211,000 |
1998/06/24 | 245 | 252 | 242 | 250 | 423,000 |
1998/06/23 | 245 | 245 | 242 | 243 | 462,000 |
1998/06/22 | 245 | 247 | 245 | 245 | 894,000 |
1998/06/19 | 238 | 245 | 234 | 245 | 614,000 |
1998/06/18 | 240 | 243 | 237 | 238 | 374,000 |
1998/06/17 | 224 | 231 | 224 | 231 | 258,000 |
1998/06/16 | 214 | 224 | 210 | 224 | 253,000 |
1998/06/15 | 220 | 220 | 215 | 215 | 74,000 |
1998/06/12 | 220 | 223 | 217 | 218 | 414,000 |
1998/06/11 | 226 | 226 | 220 | 223 | 112,000 |
1998/06/10 | 225 | 227 | 224 | 226 | 78,000 |
1998/06/09 | 228 | 229 | 225 | 225 | 94,000 |
1998/06/08 | 225 | 230 | 225 | 228 | 55,000 |
1998/06/05 | 224 | 228 | 224 | 228 | 98,000 |
1998/06/04 | 225 | 228 | 225 | 228 | 74,000 |
1998/06/03 | 233 | 233 | 224 | 226 | 155,000 |
1998/06/02 | 230 | 235 | 225 | 235 | 57,000 |
1998/06/01 | 234 | 234 | 225 | 225 | 175,000 |
1998/05/29 | 233 | 235 | 228 | 229 | 100,000 |
1998/05/28 | 228 | 235 | 228 | 229 | 110,000 |
1998/05/27 | 239 | 239 | 226 | 228 | 151,000 |
1998/05/26 | 235 | 241 | 235 | 239 | 101,000 |
1998/05/25 | 240 | 242 | 231 | 235 | 158,000 |
1998/05/22 | 238 | 240 | 236 | 237 | 65,000 |
1998/05/21 | 231 | 241 | 231 | 240 | 91,000 |
1998/05/20 | 227 | 242 | 227 | 236 | 258,000 |
1998/05/19 | 223 | 227 | 222 | 226 | 107,000 |
1998/05/18 | 225 | 225 | 221 | 223 | 227,000 |
1998/05/15 | 227 | 229 | 225 | 227 | 190,000 |
1998/05/14 | 229 | 230 | 227 | 228 | 83,000 |
1998/05/13 | 232 | 232 | 226 | 230 | 130,000 |
1998/05/12 | 240 | 240 | 232 | 235 | 151,000 |
1998/05/11 | 235 | 244 | 235 | 235 | 103,000 |
1998/05/08 | 229 | 240 | 226 | 233 | 46,000 |
1998/05/07 | 228 | 230 | 225 | 230 | 208,000 |
1998/05/06 | 235 | 237 | 225 | 228 | 242,000 |
1998/05/01 | 240 | 240 | 235 | 237 | 99,000 |
1998/04/30 | 240 | 243 | 234 | 243 | 261,000 |
1998/04/28 | 245 | 245 | 235 | 240 | 363,000 |
1998/04/27 | 248 | 249 | 240 | 248 | 184,000 |
1998/04/24 | 250 | 263 | 249 | 258 | 612,000 |
1998/04/23 | 233 | 237 | 231 | 231 | 194,000 |
1998/04/22 | 238 | 238 | 230 | 236 | 209,000 |
1998/04/21 | 240 | 240 | 233 | 236 | 324,000 |
1998/04/20 | 240 | 241 | 235 | 235 | 212,000 |
1998/04/17 | 255 | 255 | 244 | 248 | 151,000 |
1998/04/16 | 256 | 261 | 247 | 247 | 186,000 |
1998/04/15 | 255 | 262 | 250 | 254 | 107,000 |
1998/04/14 | 250 | 262 | 250 | 250 | 267,000 |
1998/04/13 | 245 | 255 | 245 | 248 | 86,000 |
1998/04/10 | 265 | 268 | 245 | 245 | 260,000 |
1998/04/09 | 265 | 265 | 260 | 264 | 287,000 |
1998/04/08 | 251 | 268 | 251 | 263 | 347,000 |
1998/04/07 | 250 | 253 | 249 | 253 | 387,000 |
1998/04/06 | 241 | 252 | 237 | 248 | 286,000 |
1998/04/03 | 225 | 245 | 212 | 227 | 373,000 |
1998/04/02 | 226 | 233 | 211 | 217 | 525,000 |
1998/04/01 | 250 | 252 | 236 | 240 | 605,000 |
1998/03/31 | 273 | 273 | 257 | 257 | 438,000 |
1998/03/30 | 271 | 279 | 265 | 270 | 272,000 |
1998/03/27 | 275 | 282 | 273 | 274 | 252,000 |
1998/03/26 | 273 | 285 | 273 | 275 | 447,000 |
1998/03/25 | 265 | 275 | 265 | 268 | 478,000 |
1998/03/24 | 269 | 269 | 263 | 263 | 450,000 |
1998/03/23 | 271 | 275 | 270 | 270 | 415,000 |
1998/03/20 | 270 | 273 | 265 | 273 | 521,000 |
1998/03/19 | 277 | 279 | 265 | 274 | 1,273,000 |
1998/03/18 | 283 | 285 | 277 | 277 | 265,000 |
1998/03/17 | 280 | 282 | 278 | 278 | 212,000 |
1998/03/16 | 285 | 286 | 277 | 279 | 313,000 |
1998/03/13 | 276 | 290 | 276 | 286 | 788,000 |
1998/03/12 | 284 | 284 | 277 | 279 | 473,000 |
1998/03/11 | 285 | 290 | 281 | 285 | 759,000 |
1998/03/10 | 294 | 296 | 284 | 290 | 921,000 |
1998/03/09 | 299 | 303 | 291 | 292 | 1,152,000 |
1998/03/06 | 302 | 302 | 294 | 295 | 1,559,000 |
1998/03/05 | 286 | 306 | 286 | 298 | 4,227,000 |
1998/03/04 | 287 | 292 | 284 | 288 | 769,000 |
1998/03/03 | 291 | 291 | 280 | 286 | 1,088,000 |
1998/03/02 | 285 | 295 | 285 | 293 | 1,396,000 |
1998/02/27 | 279 | 285 | 279 | 282 | 877,000 |
1998/02/26 | 282 | 284 | 276 | 276 | 713,000 |
1998/02/25 | 265 | 281 | 257 | 281 | 1,055,000 |
1998/02/24 | 270 | 270 | 260 | 263 | 667,000 |
1998/02/23 | 269 | 274 | 266 | 267 | 746,000 |
1998/02/20 | 273 | 283 | 266 | 274 | 1,105,000 |
1998/02/19 | 280 | 285 | 276 | 278 | 1,549,000 |
1998/02/18 | 285 | 302 | 275 | 276 | 5,317,000 |
1998/02/17 | 255 | 281 | 251 | 281 | 1,836,000 |
1998/02/16 | 258 | 259 | 242 | 250 | 1,429,000 |
1998/02/13 | 280 | 280 | 260 | 268 | 861,000 |
1998/02/12 | 292 | 295 | 281 | 285 | 1,955,000 |
1998/02/10 | 269 | 287 | 269 | 287 | 2,804,000 |
1998/02/09 | 270 | 274 | 263 | 264 | 1,937,000 |
1998/02/06 | 259 | 273 | 257 | 266 | 2,548,000 |
1998/02/05 | 237 | 260 | 235 | 254 | 1,215,000 |
1998/02/04 | 240 | 249 | 235 | 240 | 971,000 |
1998/02/03 | 227 | 230 | 222 | 230 | 677,000 |
1998/02/02 | 227 | 228 | 210 | 212 | 772,000 |
1998/01/30 | 235 | 236 | 226 | 228 | 308,000 |
1998/01/29 | 260 | 261 | 235 | 245 | 580,000 |
1998/01/28 | 254 | 261 | 246 | 256 | 948,000 |
1998/01/27 | 239 | 249 | 234 | 249 | 884,000 |
1998/01/26 | 234 | 244 | 231 | 231 | 1,550,000 |
1998/01/23 | 214 | 229 | 214 | 229 | 1,592,000 |
1998/01/22 | 205 | 214 | 205 | 213 | 1,941,000 |
1998/01/21 | 206 | 216 | 198 | 200 | 1,295,000 |
1998/01/20 | 171 | 198 | 171 | 198 | 684,000 |
1998/01/19 | 167 | 178 | 167 | 171 | 546,000 |
1998/01/16 | 155 | 163 | 155 | 163 | 514,000 |
1998/01/14 | 155 | 160 | 155 | 160 | 147,000 |
1998/01/13 | 159 | 159 | 155 | 155 | 78,000 |
1998/01/12 | 150 | 160 | 150 | 157 | 289,000 |
1998/01/09 | 159 | 160 | 153 | 153 | 110,000 |
1998/01/08 | 158 | 162 | 155 | 160 | 321,000 |
1998/01/07 | 164 | 165 | 155 | 158 | 327,000 |
1998/01/06 | 166 | 167 | 160 | 164 | 131,000 |
1998/01/05 | 169 | 169 | 161 | 167 | 117,000 |