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 |
---|---|---|---|---|---|
1985/12/28 | 330 | 332 | 330 | 332 | 62,000 |
1985/12/27 | 336 | 336 | 333 | 333 | 44,000 |
1985/12/26 | 338 | 338 | 331 | 333 | 111,000 |
1985/12/25 | 335 | 338 | 334 | 338 | 110,000 |
1985/12/24 | 336 | 340 | 335 | 336 | 49,000 |
1985/12/23 | 334 | 340 | 333 | 340 | 138,000 |
1985/12/21 | 340 | 340 | 330 | 333 | 165,000 |
1985/12/20 | 341 | 341 | 335 | 340 | 184,000 |
1985/12/19 | 343 | 343 | 341 | 341 | 80,000 |
1985/12/18 | 341 | 345 | 341 | 341 | 25,000 |
1985/12/17 | 341 | 342 | 340 | 341 | 60,000 |
1985/12/16 | 342 | 345 | 341 | 341 | 71,000 |
1985/12/13 | 342 | 347 | 342 | 342 | 53,000 |
1985/12/12 | 342 | 347 | 342 | 347 | 86,000 |
1985/12/11 | 342 | 348 | 341 | 342 | 85,000 |
1985/12/10 | 344 | 344 | 340 | 340 | 69,000 |
1985/12/09 | 336 | 343 | 336 | 343 | 23,000 |
1985/12/07 | 335 | 336 | 335 | 335 | 36,000 |
1985/12/06 | 335 | 338 | 335 | 337 | 158,000 |
1985/12/05 | 335 | 340 | 335 | 335 | 146,000 |
1985/12/04 | 333 | 335 | 331 | 335 | 34,000 |
1985/12/03 | 333 | 335 | 330 | 330 | 74,000 |
1985/12/02 | 335 | 339 | 334 | 335 | 56,000 |
1985/11/30 | 335 | 335 | 332 | 335 | 34,000 |
1985/11/29 | 334 | 335 | 330 | 330 | 59,000 |
1985/11/28 | 322 | 335 | 322 | 335 | 241,000 |
1985/11/27 | 333 | 333 | 328 | 332 | 113,000 |
1985/11/26 | 335 | 335 | 333 | 333 | 96,000 |
1985/11/25 | 333 | 335 | 333 | 335 | 145,000 |
1985/11/22 | 334 | 335 | 333 | 333 | 108,000 |
1985/11/21 | 340 | 340 | 332 | 333 | 200,000 |
1985/11/20 | 341 | 341 | 340 | 341 | 48,000 |
1985/11/19 | 342 | 342 | 341 | 341 | 38,000 |
1985/11/18 | 341 | 346 | 341 | 345 | 20,000 |
1985/11/16 | 342 | 342 | 340 | 341 | 26,000 |
1985/11/15 | 341 | 343 | 338 | 340 | 180,000 |
1985/11/14 | 350 | 350 | 340 | 340 | 194,000 |
1985/11/13 | 350 | 350 | 343 | 345 | 86,000 |
1985/11/12 | 357 | 357 | 346 | 351 | 102,000 |
1985/11/11 | 360 | 360 | 355 | 355 | 37,000 |
1985/11/08 | 351 | 360 | 351 | 359 | 138,000 |
1985/11/07 | 363 | 363 | 355 | 355 | 51,000 |
1985/11/06 | 360 | 364 | 358 | 364 | 79,000 |
1985/11/05 | 360 | 362 | 360 | 360 | 109,000 |
1985/11/02 | 350 | 355 | 350 | 355 | 74,000 |
1985/11/01 | 360 | 360 | 350 | 350 | 344,000 |
1985/10/31 | 355 | 364 | 354 | 363 | 328,000 |
1985/10/30 | 352 | 354 | 351 | 351 | 100,000 |
1985/10/29 | 352 | 355 | 351 | 351 | 62,000 |
1985/10/28 | 351 | 359 | 350 | 351 | 25,000 |
1985/10/26 | 350 | 351 | 349 | 350 | 25,000 |
1985/10/25 | 350 | 350 | 349 | 350 | 64,000 |
1985/10/24 | 349 | 350 | 346 | 347 | 43,000 |
1985/10/23 | 350 | 352 | 346 | 350 | 58,000 |
1985/10/22 | 349 | 349 | 346 | 348 | 46,000 |
1985/10/21 | 346 | 350 | 346 | 349 | 39,000 |
1985/10/19 | 350 | 354 | 350 | 350 | 60,000 |
1985/10/18 | 359 | 360 | 351 | 352 | 80,000 |
1985/10/17 | 360 | 364 | 355 | 356 | 94,000 |
1985/10/16 | 355 | 364 | 354 | 360 | 112,000 |
1985/10/15 | 350 | 355 | 350 | 354 | 61,000 |
1985/10/14 | 341 | 345 | 341 | 345 | 160,000 |
1985/10/11 | 350 | 355 | 341 | 341 | 127,000 |
1985/10/09 | 351 | 355 | 350 | 353 | 154,000 |
1985/10/08 | 360 | 360 | 351 | 352 | 114,000 |
1985/10/07 | 352 | 359 | 350 | 359 | 72,000 |
1985/10/05 | 359 | 359 | 355 | 355 | 23,000 |
1985/10/04 | 358 | 360 | 355 | 360 | 66,000 |
1985/10/03 | 359 | 360 | 358 | 360 | 37,000 |
1985/10/02 | 356 | 360 | 356 | 360 | 70,000 |
1985/10/01 | 355 | 358 | 355 | 356 | 87,000 |
1985/09/30 | 370 | 370 | 358 | 358 | 75,000 |
1985/09/28 | 370 | 371 | 365 | 365 | 94,000 |
1985/09/27 | 370 | 375 | 370 | 375 | 73,000 |
1985/09/26 | 376 | 380 | 375 | 375 | 40,000 |
1985/09/25 | 380 | 380 | 373 | 375 | 193,000 |
1985/09/24 | 370 | 375 | 370 | 375 | 60,000 |
1985/09/21 | 373 | 375 | 371 | 371 | 98,000 |
1985/09/20 | 375 | 375 | 373 | 373 | 54,000 |
1985/09/19 | 376 | 376 | 370 | 375 | 84,000 |
1985/09/18 | 382 | 382 | 376 | 377 | 49,000 |
1985/09/17 | 378 | 383 | 378 | 380 | 64,000 |
1985/09/13 | 380 | 380 | 377 | 378 | 30,000 |
1985/09/12 | 376 | 381 | 375 | 381 | 95,000 |
1985/09/11 | 380 | 380 | 375 | 376 | 122,000 |
1985/09/10 | 380 | 381 | 380 | 380 | 55,000 |
1985/09/09 | 389 | 389 | 384 | 389 | 23,000 |
1985/09/07 | 381 | 390 | 381 | 390 | 23,000 |
1985/09/06 | 382 | 383 | 380 | 380 | 54,000 |
1985/09/05 | 386 | 386 | 383 | 383 | 74,000 |
1985/09/04 | 393 | 393 | 386 | 390 | 88,000 |
1985/09/03 | 394 | 394 | 391 | 391 | 67,000 |
1985/09/02 | 385 | 399 | 385 | 399 | 101,000 |
1985/08/31 | 385 | 390 | 385 | 390 | 66,000 |
1985/08/30 | 390 | 391 | 388 | 388 | 80,000 |
1985/08/29 | 400 | 402 | 390 | 395 | 177,000 |
1985/08/28 | 411 | 416 | 400 | 405 | 190,000 |
1985/08/27 | 389 | 420 | 386 | 416 | 1,978,000 |
1985/08/26 | 387 | 390 | 387 | 389 | 139,000 |
1985/08/24 | 380 | 390 | 380 | 390 | 57,000 |
1985/08/23 | 383 | 385 | 375 | 380 | 326,000 |
1985/08/22 | 382 | 390 | 381 | 386 | 72,000 |
1985/08/21 | 380 | 385 | 380 | 381 | 96,000 |
1985/08/20 | 380 | 385 | 378 | 380 | 35,000 |
1985/08/19 | 380 | 385 | 380 | 385 | 22,000 |
1985/08/17 | 380 | 380 | 380 | 380 | 14,000 |
1985/08/16 | 380 | 394 | 380 | 394 | 79,000 |
1985/08/15 | 375 | 380 | 373 | 380 | 72,000 |
1985/08/14 | 376 | 376 | 376 | 376 | 35,000 |
1985/08/13 | 378 | 378 | 376 | 376 | 30,000 |
1985/08/12 | 377 | 378 | 376 | 376 | 80,000 |
1985/08/09 | 380 | 380 | 376 | 377 | 18,000 |
1985/08/08 | 381 | 385 | 373 | 385 | 155,000 |
1985/08/07 | 376 | 390 | 375 | 390 | 76,000 |
1985/08/06 | 383 | 384 | 375 | 375 | 127,000 |
1985/08/05 | 372 | 385 | 372 | 384 | 50,000 |
1985/08/03 | 379 | 379 | 371 | 377 | 91,000 |
1985/08/02 | 376 | 380 | 376 | 379 | 120,000 |
1985/08/01 | 376 | 377 | 376 | 377 | 63,000 |
1985/07/31 | 376 | 379 | 376 | 376 | 57,000 |
1985/07/30 | 375 | 377 | 373 | 377 | 132,000 |
1985/07/29 | 380 | 383 | 376 | 376 | 122,000 |
1985/07/27 | 380 | 382 | 380 | 382 | 59,000 |
1985/07/26 | 384 | 384 | 378 | 379 | 51,000 |
1985/07/25 | 380 | 385 | 380 | 385 | 81,000 |
1985/07/24 | 380 | 382 | 378 | 381 | 112,000 |
1985/07/23 | 380 | 383 | 378 | 382 | 307,000 |
1985/07/22 | 389 | 389 | 385 | 389 | 133,000 |
1985/07/20 | 386 | 389 | 385 | 389 | 49,000 |
1985/07/19 | 393 | 393 | 389 | 389 | 44,000 |
1985/07/18 | 387 | 399 | 387 | 388 | 115,000 |
1985/07/17 | 395 | 395 | 385 | 385 | 56,000 |
1985/07/16 | 385 | 395 | 385 | 395 | 133,000 |
1985/07/15 | 392 | 395 | 385 | 385 | 198,000 |
1985/07/12 | 385 | 395 | 383 | 387 | 266,000 |
1985/07/11 | 386 | 386 | 380 | 384 | 622,000 |
1985/07/10 | 402 | 404 | 389 | 390 | 1,121,000 |
1985/07/09 | 405 | 406 | 402 | 402 | 154,000 |
1985/07/08 | 410 | 410 | 405 | 407 | 76,000 |
1985/07/06 | 407 | 410 | 405 | 405 | 74,000 |
1985/07/05 | 416 | 419 | 407 | 411 | 224,000 |
1985/07/04 | 412 | 419 | 412 | 419 | 171,000 |
1985/07/03 | 401 | 415 | 401 | 410 | 368,000 |
1985/07/02 | 398 | 400 | 398 | 400 | 202,000 |
1985/07/01 | 400 | 400 | 397 | 397 | 338,000 |
1985/06/29 | 400 | 400 | 398 | 398 | 107,000 |
1985/06/28 | 398 | 400 | 397 | 400 | 72,000 |
1985/06/27 | 400 | 400 | 397 | 400 | 96,000 |
1985/06/26 | 402 | 403 | 397 | 399 | 552,000 |
1985/06/25 | 401 | 401 | 399 | 399 | 389,000 |
1985/06/24 | 403 | 408 | 399 | 399 | 544,000 |
1985/06/22 | 407 | 407 | 403 | 403 | 121,000 |
1985/06/21 | 411 | 411 | 407 | 407 | 240,000 |
1985/06/20 | 408 | 411 | 408 | 408 | 275,000 |
1985/06/19 | 414 | 420 | 408 | 410 | 318,000 |
1985/06/18 | 413 | 413 | 409 | 411 | 87,000 |
1985/06/17 | 410 | 413 | 406 | 411 | 193,000 |
1985/06/15 | 410 | 413 | 409 | 409 | 71,000 |
1985/06/14 | 411 | 414 | 409 | 414 | 130,000 |
1985/06/13 | 411 | 414 | 405 | 410 | 139,000 |
1985/06/12 | 410 | 415 | 410 | 411 | 72,000 |
1985/06/11 | 415 | 415 | 410 | 410 | 57,000 |
1985/06/10 | 411 | 415 | 410 | 410 | 204,000 |
1985/06/07 | 415 | 419 | 413 | 413 | 90,000 |
1985/06/06 | 416 | 419 | 411 | 416 | 75,000 |
1985/06/05 | 415 | 420 | 410 | 419 | 226,000 |
1985/06/04 | 420 | 420 | 415 | 415 | 105,000 |
1985/06/03 | 425 | 425 | 415 | 415 | 282,000 |
1985/06/01 | 425 | 430 | 423 | 423 | 242,000 |
1985/05/31 | 425 | 430 | 425 | 430 | 161,000 |
1985/05/30 | 425 | 428 | 422 | 425 | 144,000 |
1985/05/29 | 427 | 435 | 421 | 422 | 330,000 |
1985/05/28 | 431 | 432 | 424 | 425 | 270,000 |
1985/05/27 | 425 | 442 | 425 | 432 | 186,000 |
1985/05/25 | 422 | 425 | 420 | 422 | 163,000 |
1985/05/24 | 423 | 426 | 421 | 422 | 220,000 |
1985/05/23 | 428 | 430 | 421 | 422 | 222,000 |
1985/05/22 | 429 | 430 | 421 | 426 | 403,000 |
1985/05/21 | 426 | 434 | 426 | 429 | 315,000 |
1985/05/20 | 425 | 430 | 421 | 430 | 199,000 |
1985/05/18 | 428 | 435 | 426 | 430 | 326,000 |
1985/05/17 | 436 | 438 | 423 | 423 | 393,000 |
1985/05/16 | 423 | 436 | 423 | 432 | 431,000 |
1985/05/15 | 445 | 450 | 420 | 425 | 679,000 |
1985/05/14 | 467 | 468 | 441 | 447 | 1,473,000 |
1985/05/13 | 464 | 464 | 455 | 462 | 2,134,000 |
1985/05/10 | 445 | 461 | 440 | 459 | 4,049,001 |
1985/05/09 | 440 | 447 | 440 | 442 | 2,730,000 |
1985/05/08 | 449 | 449 | 435 | 435 | 1,057,000 |
1985/05/07 | 455 | 455 | 444 | 445 | 1,263,000 |
1985/05/04 | 445 | 455 | 445 | 455 | 2,197,000 |
1985/05/02 | 450 | 452 | 433 | 438 | 2,904,000 |
1985/05/01 | 425 | 464 | 425 | 452 | 9,751,002 |
1985/04/30 | 403 | 410 | 403 | 410 | 85,000 |
1985/04/27 | 399 | 403 | 396 | 403 | 85,000 |
1985/04/26 | 396 | 398 | 396 | 398 | 136,000 |
1985/04/25 | 395 | 400 | 395 | 398 | 140,000 |
1985/04/24 | 398 | 400 | 396 | 397 | 108,000 |
1985/04/23 | 400 | 401 | 400 | 400 | 149,000 |
1985/04/22 | 401 | 402 | 397 | 400 | 192,000 |
1985/04/20 | 397 | 400 | 397 | 397 | 31,000 |
1985/04/19 | 396 | 400 | 396 | 396 | 91,000 |
1985/04/18 | 413 | 413 | 396 | 400 | 226,000 |
1985/04/17 | 400 | 401 | 396 | 398 | 102,000 |
1985/04/16 | 411 | 411 | 403 | 406 | 164,000 |
1985/04/15 | 415 | 415 | 411 | 411 | 123,000 |
1985/04/12 | 420 | 420 | 418 | 420 | 92,000 |
1985/04/11 | 420 | 420 | 409 | 415 | 661,000 |
1985/04/10 | 423 | 423 | 414 | 420 | 219,000 |
1985/04/09 | 423 | 425 | 420 | 420 | 104,000 |
1985/04/08 | 419 | 423 | 415 | 423 | 95,000 |
1985/04/06 | 416 | 420 | 415 | 420 | 52,000 |
1985/04/05 | 424 | 424 | 416 | 420 | 221,000 |
1985/04/04 | 410 | 422 | 410 | 422 | 277,000 |
1985/04/03 | 411 | 411 | 402 | 404 | 236,000 |
1985/04/02 | 413 | 415 | 411 | 411 | 86,000 |
1985/04/01 | 411 | 413 | 410 | 411 | 100,000 |
1985/03/30 | 410 | 410 | 410 | 410 | 21,000 |
1985/03/29 | 410 | 417 | 410 | 410 | 118,000 |
1985/03/28 | 410 | 417 | 410 | 410 | 53,000 |
1985/03/27 | 419 | 419 | 405 | 405 | 114,000 |
1985/03/26 | 420 | 422 | 416 | 420 | 205,000 |
1985/03/25 | 420 | 424 | 420 | 420 | 126,000 |
1985/03/23 | 424 | 424 | 418 | 423 | 337,000 |
1985/03/22 | 420 | 423 | 420 | 420 | 323,000 |
1985/03/20 | 421 | 424 | 419 | 420 | 145,000 |
1985/03/19 | 415 | 420 | 415 | 420 | 195,000 |
1985/03/18 | 418 | 418 | 415 | 415 | 106,000 |
1985/03/16 | 415 | 419 | 415 | 415 | 429,000 |
1985/03/15 | 415 | 420 | 415 | 420 | 216,000 |
1985/03/14 | 415 | 419 | 415 | 415 | 571,000 |
1985/03/13 | 411 | 425 | 411 | 420 | 297,000 |
1985/03/12 | 410 | 411 | 410 | 410 | 468,000 |
1985/03/11 | 410 | 415 | 410 | 410 | 413,000 |
1985/03/08 | 410 | 415 | 410 | 410 | 120,000 |
1985/03/07 | 410 | 415 | 408 | 415 | 254,000 |
1985/03/06 | 411 | 411 | 410 | 411 | 205,000 |
1985/03/05 | 418 | 418 | 410 | 411 | 76,000 |
1985/03/04 | 407 | 425 | 407 | 410 | 170,000 |
1985/03/02 | 406 | 410 | 406 | 407 | 88,000 |
1985/03/01 | 406 | 407 | 405 | 406 | 333,000 |
1985/02/28 | 406 | 408 | 401 | 401 | 470,000 |
1985/02/27 | 407 | 407 | 402 | 406 | 157,000 |
1985/02/26 | 407 | 410 | 402 | 402 | 638,000 |
1985/02/25 | 410 | 415 | 407 | 410 | 183,000 |
1985/02/23 | 410 | 411 | 409 | 410 | 149,000 |
1985/02/22 | 406 | 414 | 406 | 413 | 199,000 |
1985/02/21 | 410 | 413 | 405 | 405 | 205,000 |
1985/02/20 | 418 | 419 | 411 | 415 | 328,000 |
1985/02/19 | 418 | 420 | 418 | 420 | 267,000 |
1985/02/18 | 421 | 423 | 418 | 418 | 198,000 |
1985/02/16 | 418 | 425 | 418 | 425 | 246,000 |
1985/02/15 | 420 | 420 | 417 | 418 | 708,000 |
1985/02/14 | 420 | 425 | 417 | 421 | 556,000 |
1985/02/13 | 438 | 445 | 435 | 437 | 719,000 |
1985/02/12 | 438 | 440 | 430 | 437 | 386,000 |
1985/02/08 | 435 | 447 | 435 | 440 | 2,259,000 |
1985/02/07 | 423 | 432 | 423 | 430 | 261,000 |
1985/02/06 | 423 | 428 | 421 | 421 | 110,000 |
1985/02/05 | 432 | 432 | 420 | 420 | 205,000 |
1985/02/04 | 435 | 442 | 430 | 432 | 1,246,000 |
1985/02/02 | 431 | 434 | 430 | 432 | 701,000 |
1985/02/01 | 419 | 429 | 418 | 429 | 526,000 |
1985/01/31 | 420 | 425 | 415 | 420 | 479,000 |
1985/01/30 | 410 | 415 | 410 | 415 | 213,000 |
1985/01/29 | 409 | 415 | 405 | 410 | 125,000 |
1985/01/28 | 415 | 415 | 411 | 414 | 70,000 |
1985/01/26 | 415 | 420 | 415 | 415 | 251,000 |
1985/01/25 | 419 | 419 | 415 | 415 | 156,000 |
1985/01/24 | 424 | 425 | 420 | 424 | 252,000 |
1985/01/23 | 415 | 427 | 415 | 425 | 499,000 |
1985/01/22 | 418 | 420 | 415 | 415 | 245,000 |
1985/01/21 | 410 | 428 | 410 | 420 | 395,000 |
1985/01/19 | 408 | 411 | 405 | 405 | 230,000 |
1985/01/18 | 413 | 413 | 410 | 411 | 165,000 |
1985/01/17 | 407 | 414 | 407 | 412 | 185,000 |
1985/01/16 | 405 | 408 | 405 | 407 | 317,000 |
1985/01/14 | 402 | 405 | 401 | 404 | 228,000 |
1985/01/11 | 403 | 404 | 401 | 401 | 119,000 |
1985/01/10 | 400 | 402 | 400 | 401 | 144,000 |
1985/01/09 | 402 | 404 | 398 | 404 | 251,000 |
1985/01/08 | 405 | 405 | 401 | 404 | 111,000 |
1985/01/07 | 408 | 409 | 405 | 405 | 57,000 |
1985/01/05 | 405 | 409 | 400 | 409 | 37,000 |
1985/01/04 | 397 | 405 | 397 | 405 | 123,000 |