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 |
---|---|---|---|---|---|
1984/12/28 | 400 | 401 | 395 | 395 | 253,000 |
1984/12/27 | 403 | 403 | 401 | 401 | 108,000 |
1984/12/26 | 404 | 412 | 403 | 403 | 421,000 |
1984/12/25 | 404 | 406 | 401 | 404 | 63,000 |
1984/12/24 | 408 | 408 | 403 | 403 | 225,000 |
1984/12/22 | 404 | 406 | 403 | 403 | 105,000 |
1984/12/21 | 403 | 410 | 403 | 409 | 210,000 |
1984/12/20 | 405 | 410 | 405 | 405 | 129,000 |
1984/12/19 | 405 | 407 | 401 | 403 | 312,000 |
1984/12/18 | 407 | 408 | 405 | 406 | 161,000 |
1984/12/17 | 418 | 418 | 408 | 412 | 246,000 |
1984/12/15 | 411 | 411 | 405 | 405 | 53,000 |
1984/12/14 | 413 | 418 | 408 | 408 | 127,000 |
1984/12/13 | 416 | 417 | 412 | 413 | 144,000 |
1984/12/12 | 417 | 418 | 415 | 417 | 121,000 |
1984/12/11 | 418 | 419 | 410 | 418 | 283,000 |
1984/12/10 | 413 | 419 | 411 | 413 | 315,000 |
1984/12/07 | 415 | 418 | 405 | 408 | 510,000 |
1984/12/06 | 415 | 415 | 410 | 415 | 245,000 |
1984/12/05 | 417 | 429 | 415 | 415 | 897,000 |
1984/12/04 | 402 | 407 | 401 | 407 | 1,007,000 |
1984/12/03 | 400 | 410 | 400 | 402 | 1,046,000 |
1984/12/01 | 399 | 400 | 399 | 400 | 87,000 |
1984/11/30 | 402 | 407 | 399 | 399 | 252,000 |
1984/11/29 | 400 | 410 | 400 | 407 | 139,000 |
1984/11/28 | 398 | 400 | 395 | 400 | 208,000 |
1984/11/27 | 400 | 401 | 395 | 400 | 202,000 |
1984/11/26 | 405 | 410 | 402 | 402 | 138,000 |
1984/11/24 | 409 | 409 | 405 | 409 | 86,000 |
1984/11/22 | 410 | 413 | 405 | 412 | 893,000 |
1984/11/21 | 411 | 417 | 408 | 417 | 65,000 |
1984/11/20 | 412 | 413 | 409 | 410 | 130,000 |
1984/11/19 | 418 | 420 | 415 | 416 | 86,000 |
1984/11/17 | 416 | 424 | 416 | 424 | 95,000 |
1984/11/16 | 417 | 424 | 416 | 417 | 140,000 |
1984/11/15 | 424 | 425 | 415 | 416 | 76,000 |
1984/11/14 | 414 | 424 | 411 | 424 | 79,000 |
1984/11/13 | 419 | 420 | 411 | 415 | 65,000 |
1984/11/12 | 411 | 425 | 411 | 415 | 122,000 |
1984/11/09 | 406 | 410 | 406 | 408 | 355,000 |
1984/11/08 | 417 | 417 | 410 | 410 | 196,000 |
1984/11/07 | 421 | 425 | 415 | 415 | 196,000 |
1984/11/06 | 422 | 427 | 420 | 421 | 153,000 |
1984/11/05 | 415 | 429 | 415 | 427 | 128,000 |
1984/11/02 | 410 | 424 | 408 | 420 | 232,000 |
1984/11/01 | 410 | 415 | 409 | 411 | 178,000 |
1984/10/31 | 415 | 415 | 408 | 408 | 253,000 |
1984/10/30 | 420 | 420 | 413 | 415 | 57,000 |
1984/10/29 | 420 | 430 | 420 | 420 | 173,000 |
1984/10/27 | 435 | 435 | 425 | 425 | 128,000 |
1984/10/26 | 445 | 445 | 430 | 430 | 341,000 |
1984/10/25 | 445 | 445 | 440 | 440 | 922,000 |
1984/10/24 | 433 | 444 | 432 | 436 | 1,207,000 |
1984/10/23 | 424 | 438 | 421 | 428 | 449,000 |
1984/10/22 | 419 | 425 | 410 | 424 | 244,000 |
1984/10/20 | 417 | 420 | 416 | 420 | 84,000 |
1984/10/19 | 403 | 419 | 403 | 417 | 172,000 |
1984/10/18 | 400 | 402 | 399 | 400 | 216,000 |
1984/10/17 | 402 | 402 | 399 | 399 | 162,000 |
1984/10/16 | 405 | 408 | 401 | 403 | 530,000 |
1984/10/15 | 398 | 400 | 398 | 400 | 92,000 |
1984/10/12 | 400 | 400 | 397 | 398 | 355,000 |
1984/10/11 | 405 | 408 | 399 | 399 | 199,000 |
1984/10/09 | 401 | 410 | 400 | 410 | 97,000 |
1984/10/08 | 409 | 409 | 401 | 401 | 205,000 |
1984/10/06 | 410 | 415 | 408 | 408 | 145,000 |
1984/10/05 | 415 | 417 | 413 | 413 | 79,000 |
1984/10/04 | 417 | 418 | 415 | 417 | 148,000 |
1984/10/03 | 410 | 420 | 410 | 420 | 78,000 |
1984/10/02 | 410 | 429 | 410 | 426 | 131,000 |
1984/10/01 | 395 | 410 | 395 | 410 | 194,000 |
1984/09/29 | 395 | 399 | 390 | 390 | 434,000 |
1984/09/28 | 395 | 405 | 392 | 400 | 516,000 |
1984/09/27 | 400 | 404 | 395 | 395 | 335,000 |
1984/09/26 | 400 | 400 | 395 | 399 | 414,000 |
1984/09/25 | 395 | 401 | 394 | 400 | 379,000 |
1984/09/22 | 404 | 406 | 390 | 390 | 236,000 |
1984/09/21 | 409 | 411 | 406 | 406 | 202,000 |
1984/09/20 | 411 | 416 | 411 | 411 | 80,000 |
1984/09/19 | 406 | 420 | 405 | 412 | 144,000 |
1984/09/18 | 416 | 417 | 406 | 409 | 138,000 |
1984/09/17 | 420 | 420 | 411 | 411 | 146,000 |
1984/09/14 | 420 | 423 | 415 | 415 | 287,000 |
1984/09/13 | 420 | 423 | 417 | 420 | 203,000 |
1984/09/12 | 421 | 425 | 415 | 420 | 306,000 |
1984/09/11 | 425 | 440 | 425 | 426 | 230,000 |
1984/09/10 | 425 | 429 | 421 | 425 | 111,000 |
1984/09/07 | 435 | 439 | 430 | 430 | 196,000 |
1984/09/06 | 443 | 449 | 428 | 429 | 250,000 |
1984/09/05 | 456 | 460 | 446 | 452 | 671,000 |
1984/09/04 | 450 | 455 | 445 | 451 | 173,000 |
1984/09/03 | 450 | 450 | 445 | 445 | 261,000 |
1984/09/01 | 460 | 463 | 440 | 440 | 507,000 |
1984/08/31 | 450 | 468 | 445 | 460 | 2,335,000 |
1984/08/30 | 446 | 447 | 438 | 440 | 731,000 |
1984/08/29 | 430 | 447 | 426 | 442 | 1,016,000 |
1984/08/28 | 428 | 428 | 421 | 427 | 311,000 |
1984/08/27 | 421 | 425 | 421 | 425 | 142,000 |
1984/08/25 | 423 | 424 | 420 | 421 | 58,000 |
1984/08/24 | 419 | 423 | 419 | 423 | 148,000 |
1984/08/23 | 426 | 426 | 420 | 420 | 167,000 |
1984/08/22 | 415 | 424 | 415 | 424 | 383,000 |
1984/08/21 | 418 | 418 | 412 | 415 | 356,000 |
1984/08/20 | 424 | 424 | 403 | 412 | 125,000 |
1984/08/18 | 415 | 425 | 410 | 425 | 246,000 |
1984/08/17 | 413 | 417 | 412 | 417 | 128,000 |
1984/08/16 | 416 | 416 | 410 | 411 | 204,000 |
1984/08/15 | 419 | 420 | 415 | 419 | 218,000 |
1984/08/14 | 420 | 425 | 415 | 419 | 353,000 |
1984/08/13 | 420 | 422 | 416 | 420 | 515,000 |
1984/08/10 | 410 | 420 | 410 | 420 | 468,000 |
1984/08/09 | 401 | 411 | 401 | 408 | 278,000 |
1984/08/08 | 399 | 406 | 399 | 401 | 227,000 |
1984/08/07 | 410 | 410 | 396 | 400 | 258,000 |
1984/08/06 | 398 | 410 | 391 | 410 | 261,000 |
1984/08/04 | 386 | 405 | 386 | 388 | 181,000 |
1984/08/03 | 385 | 390 | 381 | 385 | 290,000 |
1984/08/02 | 386 | 390 | 380 | 380 | 309,000 |
1984/08/01 | 385 | 390 | 385 | 386 | 374,000 |
1984/07/31 | 382 | 385 | 382 | 382 | 252,000 |
1984/07/30 | 383 | 385 | 382 | 382 | 86,000 |
1984/07/28 | 382 | 384 | 380 | 383 | 112,000 |
1984/07/27 | 373 | 381 | 373 | 380 | 112,000 |
1984/07/26 | 380 | 382 | 380 | 382 | 82,000 |
1984/07/25 | 370 | 371 | 370 | 370 | 104,000 |
1984/07/24 | 370 | 377 | 370 | 370 | 201,000 |
1984/07/23 | 390 | 390 | 380 | 380 | 134,000 |
1984/07/21 | 390 | 394 | 386 | 390 | 54,000 |
1984/07/20 | 403 | 404 | 390 | 390 | 177,000 |
1984/07/19 | 403 | 403 | 398 | 398 | 137,000 |
1984/07/18 | 408 | 410 | 405 | 408 | 28,000 |
1984/07/17 | 408 | 410 | 405 | 405 | 88,000 |
1984/07/16 | 410 | 411 | 400 | 405 | 125,000 |
1984/07/13 | 410 | 410 | 408 | 410 | 96,000 |
1984/07/12 | 416 | 416 | 411 | 413 | 27,000 |
1984/07/11 | 416 | 420 | 415 | 415 | 121,000 |
1984/07/10 | 415 | 416 | 415 | 415 | 75,000 |
1984/07/09 | 423 | 424 | 415 | 416 | 71,000 |
1984/07/07 | 427 | 427 | 423 | 427 | 81,000 |
1984/07/06 | 421 | 428 | 419 | 424 | 333,000 |
1984/07/05 | 410 | 420 | 410 | 417 | 132,000 |
1984/07/04 | 399 | 403 | 398 | 398 | 255,000 |
1984/07/03 | 405 | 405 | 396 | 398 | 234,000 |
1984/07/02 | 399 | 415 | 399 | 410 | 186,000 |
1984/06/30 | 395 | 399 | 395 | 399 | 337,000 |
1984/06/29 | 403 | 404 | 398 | 399 | 120,000 |
1984/06/28 | 401 | 410 | 397 | 401 | 196,000 |
1984/06/27 | 385 | 415 | 385 | 415 | 235,000 |
1984/06/26 | 395 | 400 | 385 | 397 | 356,000 |
1984/06/25 | 401 | 404 | 398 | 400 | 164,000 |
1984/06/23 | 400 | 409 | 395 | 405 | 123,000 |
1984/06/22 | 413 | 416 | 390 | 400 | 368,000 |
1984/06/21 | 420 | 435 | 418 | 418 | 337,000 |
1984/06/20 | 422 | 425 | 419 | 420 | 139,000 |
1984/06/19 | 421 | 429 | 421 | 425 | 193,000 |
1984/06/18 | 415 | 424 | 415 | 418 | 64,000 |
1984/06/16 | 410 | 424 | 410 | 415 | 54,000 |
1984/06/15 | 418 | 420 | 415 | 415 | 86,000 |
1984/06/14 | 430 | 433 | 420 | 421 | 126,000 |
1984/06/13 | 440 | 440 | 430 | 430 | 124,000 |
1984/06/12 | 439 | 440 | 436 | 436 | 51,000 |
1984/06/11 | 435 | 444 | 435 | 442 | 56,000 |
1984/06/08 | 432 | 447 | 430 | 445 | 455,000 |
1984/06/07 | 425 | 435 | 423 | 435 | 38,000 |
1984/06/06 | 419 | 421 | 419 | 421 | 15,000 |
1984/06/05 | 415 | 420 | 415 | 418 | 121,000 |
1984/06/04 | 430 | 430 | 415 | 420 | 253,000 |
1984/06/02 | 417 | 425 | 417 | 425 | 164,000 |
1984/06/01 | 416 | 416 | 410 | 415 | 107,000 |
1984/05/31 | 421 | 421 | 415 | 415 | 82,000 |
1984/05/30 | 416 | 422 | 416 | 416 | 90,000 |
1984/05/29 | 416 | 421 | 410 | 421 | 175,000 |
1984/05/28 | 421 | 423 | 418 | 418 | 115,000 |
1984/05/26 | 420 | 422 | 419 | 421 | 131,000 |
1984/05/25 | 424 | 426 | 421 | 421 | 199,000 |
1984/05/24 | 424 | 427 | 422 | 427 | 240,000 |
1984/05/23 | 416 | 425 | 416 | 424 | 145,000 |
1984/05/22 | 439 | 439 | 420 | 425 | 179,000 |
1984/05/21 | 455 | 455 | 440 | 440 | 224,000 |
1984/05/19 | 450 | 459 | 450 | 453 | 124,000 |
1984/05/18 | 455 | 460 | 450 | 450 | 295,000 |
1984/05/17 | 476 | 476 | 466 | 470 | 294,000 |
1984/05/16 | 470 | 477 | 469 | 473 | 240,000 |
1984/05/15 | 466 | 470 | 458 | 466 | 267,000 |
1984/05/14 | 486 | 486 | 465 | 470 | 411,000 |
1984/05/11 | 487 | 487 | 481 | 487 | 229,000 |
1984/05/10 | 497 | 497 | 479 | 482 | 658,000 |
1984/05/09 | 495 | 495 | 488 | 488 | 223,000 |
1984/05/08 | 497 | 500 | 491 | 496 | 223,000 |
1984/05/07 | 509 | 509 | 490 | 492 | 763,000 |
1984/05/04 | 499 | 507 | 491 | 503 | 945,000 |
1984/05/02 | 489 | 498 | 487 | 498 | 303,000 |
1984/05/01 | 498 | 498 | 486 | 490 | 414,000 |
1984/04/28 | 485 | 495 | 485 | 495 | 266,000 |
1984/04/27 | 491 | 491 | 481 | 490 | 681,000 |
1984/04/26 | 488 | 488 | 480 | 484 | 471,000 |
1984/04/25 | 498 | 498 | 476 | 485 | 1,565,000 |
1984/04/24 | 481 | 493 | 481 | 493 | 388,000 |
1984/04/23 | 490 | 490 | 481 | 481 | 231,000 |
1984/04/21 | 498 | 499 | 480 | 480 | 478,000 |
1984/04/20 | 481 | 499 | 481 | 496 | 599,000 |
1984/04/19 | 492 | 493 | 471 | 480 | 569,000 |
1984/04/18 | 495 | 496 | 485 | 490 | 597,000 |
1984/04/17 | 511 | 512 | 490 | 494 | 1,932,000 |
1984/04/16 | 499 | 515 | 498 | 515 | 3,448,001 |
1984/04/13 | 498 | 505 | 491 | 497 | 3,082,000 |
1984/04/12 | 490 | 494 | 487 | 492 | 3,046,000 |
1984/04/11 | 489 | 495 | 479 | 485 | 2,609,000 |
1984/04/10 | 478 | 483 | 473 | 479 | 974,000 |
1984/04/09 | 460 | 473 | 458 | 473 | 558,000 |
1984/04/07 | 456 | 463 | 450 | 460 | 292,000 |
1984/04/06 | 445 | 469 | 444 | 461 | 716,000 |
1984/04/05 | 452 | 460 | 443 | 443 | 386,000 |
1984/04/04 | 461 | 467 | 459 | 462 | 476,000 |
1984/04/03 | 485 | 485 | 467 | 470 | 483,000 |
1984/04/02 | 493 | 494 | 480 | 487 | 1,485,000 |
1984/03/31 | 493 | 493 | 484 | 490 | 1,694,000 |
1984/03/30 | 478 | 493 | 471 | 490 | 4,742,001 |
1984/03/29 | 463 | 470 | 452 | 463 | 1,761,000 |
1984/03/28 | 460 | 474 | 450 | 455 | 4,171,001 |
1984/03/27 | 433 | 455 | 433 | 450 | 1,518,000 |
1984/03/26 | 430 | 430 | 420 | 429 | 1,286,000 |
1984/03/24 | 445 | 445 | 420 | 434 | 475,000 |
1984/03/23 | 448 | 452 | 445 | 445 | 2,550,000 |
1984/03/22 | 430 | 445 | 425 | 443 | 1,220,000 |
1984/03/21 | 429 | 431 | 422 | 431 | 556,000 |
1984/03/19 | 430 | 430 | 425 | 429 | 415,000 |
1984/03/17 | 426 | 430 | 425 | 430 | 682,000 |
1984/03/16 | 426 | 427 | 418 | 421 | 773,000 |
1984/03/15 | 411 | 421 | 411 | 421 | 616,000 |
1984/03/14 | 411 | 411 | 405 | 410 | 130,000 |
1984/03/13 | 410 | 413 | 403 | 410 | 118,000 |
1984/03/12 | 405 | 413 | 403 | 410 | 155,000 |
1984/03/09 | 403 | 414 | 403 | 409 | 205,000 |
1984/03/08 | 405 | 405 | 400 | 400 | 80,000 |
1984/03/07 | 418 | 418 | 401 | 410 | 151,000 |
1984/03/06 | 424 | 427 | 416 | 418 | 641,000 |
1984/03/05 | 404 | 419 | 404 | 419 | 517,000 |
1984/03/03 | 398 | 400 | 398 | 399 | 62,000 |
1984/03/02 | 398 | 400 | 398 | 398 | 102,000 |
1984/03/01 | 395 | 400 | 395 | 398 | 208,000 |
1984/02/29 | 401 | 404 | 396 | 396 | 279,000 |
1984/02/28 | 400 | 408 | 400 | 404 | 509,000 |
1984/02/27 | 402 | 408 | 395 | 400 | 113,000 |
1984/02/25 | 390 | 392 | 390 | 392 | 68,000 |
1984/02/24 | 387 | 391 | 385 | 387 | 106,000 |
1984/02/23 | 400 | 402 | 390 | 390 | 142,000 |
1984/02/22 | 387 | 400 | 384 | 390 | 122,000 |
1984/02/21 | 382 | 384 | 382 | 383 | 37,000 |
1984/02/20 | 382 | 383 | 381 | 382 | 100,000 |
1984/02/18 | 386 | 386 | 381 | 381 | 58,000 |
1984/02/17 | 393 | 393 | 381 | 385 | 200,000 |
1984/02/16 | 385 | 390 | 385 | 389 | 37,000 |
1984/02/15 | 390 | 395 | 390 | 395 | 46,000 |
1984/02/14 | 395 | 395 | 386 | 386 | 58,000 |
1984/02/13 | 390 | 390 | 387 | 390 | 56,000 |
1984/02/10 | 385 | 385 | 380 | 385 | 168,000 |
1984/02/09 | 400 | 400 | 380 | 387 | 154,000 |
1984/02/08 | 402 | 403 | 400 | 400 | 109,000 |
1984/02/07 | 400 | 405 | 400 | 402 | 83,000 |
1984/02/06 | 403 | 413 | 402 | 408 | 83,000 |
1984/02/04 | 400 | 404 | 398 | 402 | 163,000 |
1984/02/03 | 410 | 412 | 405 | 406 | 218,000 |
1984/02/02 | 416 | 416 | 409 | 410 | 163,000 |
1984/02/01 | 419 | 422 | 415 | 415 | 398,000 |
1984/01/31 | 425 | 425 | 418 | 418 | 267,000 |
1984/01/30 | 421 | 429 | 421 | 421 | 139,000 |
1984/01/28 | 425 | 430 | 417 | 418 | 542,000 |
1984/01/27 | 440 | 440 | 422 | 422 | 956,000 |
1984/01/26 | 419 | 444 | 415 | 436 | 2,302,000 |
1984/01/25 | 413 | 418 | 408 | 416 | 972,000 |
1984/01/24 | 420 | 420 | 408 | 408 | 515,000 |
1984/01/23 | 418 | 420 | 413 | 420 | 761,000 |
1984/01/21 | 413 | 415 | 406 | 415 | 123,000 |
1984/01/20 | 408 | 420 | 408 | 420 | 440,000 |
1984/01/19 | 419 | 419 | 406 | 412 | 263,000 |
1984/01/18 | 415 | 420 | 413 | 420 | 446,000 |
1984/01/17 | 415 | 423 | 415 | 416 | 400,000 |
1984/01/13 | 415 | 416 | 411 | 413 | 253,000 |
1984/01/12 | 419 | 419 | 414 | 414 | 254,000 |
1984/01/11 | 419 | 422 | 415 | 415 | 406,000 |
1984/01/10 | 424 | 426 | 417 | 417 | 886,000 |
1984/01/09 | 422 | 425 | 416 | 421 | 1,346,000 |
1984/01/07 | 417 | 425 | 417 | 417 | 1,087,000 |
1984/01/06 | 415 | 420 | 410 | 415 | 918,000 |
1984/01/05 | 415 | 415 | 408 | 412 | 436,000 |
1984/01/04 | 410 | 410 | 403 | 410 | 153,000 |