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 |
---|---|---|---|---|---|
1986/12/27 | 332 | 334 | 317 | 330 | 101,000 |
1986/12/26 | 338 | 343 | 336 | 341 | 54,000 |
1986/12/25 | 335 | 340 | 330 | 340 | 86,000 |
1986/12/24 | 340 | 344 | 339 | 340 | 55,000 |
1986/12/23 | 355 | 356 | 335 | 341 | 540,000 |
1986/12/22 | 360 | 360 | 350 | 355 | 137,000 |
1986/12/19 | 355 | 362 | 355 | 355 | 308,000 |
1986/12/18 | 347 | 350 | 345 | 350 | 230,000 |
1986/12/17 | 350 | 350 | 345 | 345 | 118,000 |
1986/12/16 | 341 | 350 | 341 | 345 | 67,000 |
1986/12/15 | 341 | 355 | 341 | 355 | 119,000 |
1986/12/12 | 345 | 360 | 345 | 351 | 72,000 |
1986/12/11 | 350 | 350 | 345 | 345 | 111,000 |
1986/12/10 | 357 | 361 | 350 | 350 | 125,000 |
1986/12/09 | 360 | 360 | 355 | 358 | 180,000 |
1986/12/08 | 349 | 356 | 348 | 356 | 133,000 |
1986/12/06 | 347 | 350 | 345 | 345 | 104,000 |
1986/12/05 | 345 | 350 | 345 | 345 | 100,000 |
1986/12/04 | 345 | 354 | 345 | 345 | 296,000 |
1986/12/03 | 340 | 350 | 336 | 336 | 463,000 |
1986/12/02 | 345 | 346 | 338 | 339 | 220,000 |
1986/12/01 | 345 | 345 | 342 | 345 | 226,000 |
1986/11/29 | 350 | 350 | 342 | 345 | 118,000 |
1986/11/28 | 340 | 350 | 339 | 350 | 169,000 |
1986/11/27 | 350 | 350 | 335 | 340 | 163,000 |
1986/11/26 | 358 | 358 | 350 | 350 | 417,000 |
1986/11/25 | 358 | 360 | 358 | 358 | 150,000 |
1986/11/22 | 355 | 355 | 355 | 355 | 79,000 |
1986/11/21 | 360 | 361 | 350 | 355 | 158,000 |
1986/11/20 | 360 | 362 | 360 | 360 | 126,000 |
1986/11/19 | 361 | 364 | 360 | 360 | 88,000 |
1986/11/18 | 360 | 365 | 360 | 360 | 211,000 |
1986/11/17 | 361 | 365 | 360 | 360 | 115,000 |
1986/11/14 | 360 | 364 | 360 | 360 | 220,000 |
1986/11/13 | 370 | 370 | 360 | 360 | 737,000 |
1986/11/12 | 382 | 383 | 370 | 370 | 764,000 |
1986/11/11 | 350 | 379 | 350 | 365 | 1,029,000 |
1986/11/10 | 348 | 358 | 346 | 347 | 465,000 |
1986/11/07 | 343 | 349 | 338 | 347 | 247,000 |
1986/11/06 | 338 | 350 | 338 | 338 | 263,000 |
1986/11/05 | 339 | 351 | 338 | 338 | 331,000 |
1986/11/04 | 321 | 340 | 320 | 339 | 154,000 |
1986/11/01 | 316 | 320 | 314 | 320 | 79,000 |
1986/10/31 | 324 | 327 | 312 | 312 | 396,000 |
1986/10/30 | 324 | 333 | 324 | 324 | 70,000 |
1986/10/29 | 320 | 321 | 312 | 315 | 246,000 |
1986/10/28 | 318 | 322 | 315 | 320 | 59,000 |
1986/10/27 | 312 | 313 | 312 | 313 | 56,000 |
1986/10/25 | 311 | 314 | 310 | 310 | 146,000 |
1986/10/24 | 312 | 319 | 310 | 310 | 216,000 |
1986/10/23 | 308 | 311 | 308 | 310 | 128,000 |
1986/10/22 | 308 | 308 | 308 | 308 | 154,000 |
1986/10/21 | 310 | 314 | 308 | 308 | 190,000 |
1986/10/20 | 312 | 312 | 310 | 310 | 118,000 |
1986/10/17 | 315 | 323 | 312 | 323 | 418,000 |
1986/10/16 | 310 | 318 | 310 | 318 | 476,000 |
1986/10/15 | 310 | 311 | 308 | 309 | 222,000 |
1986/10/14 | 311 | 315 | 305 | 310 | 262,000 |
1986/10/13 | 325 | 325 | 316 | 316 | 65,000 |
1986/10/09 | 325 | 330 | 321 | 330 | 134,000 |
1986/10/08 | 331 | 340 | 326 | 326 | 110,000 |
1986/10/07 | 331 | 331 | 330 | 330 | 22,000 |
1986/10/06 | 326 | 345 | 325 | 345 | 70,000 |
1986/10/04 | 310 | 323 | 310 | 321 | 84,000 |
1986/10/03 | 315 | 315 | 309 | 309 | 217,000 |
1986/10/02 | 320 | 320 | 305 | 310 | 279,000 |
1986/10/01 | 321 | 334 | 310 | 312 | 460,000 |
1986/09/30 | 344 | 344 | 320 | 321 | 1,626,000 |
1986/09/29 | 345 | 350 | 341 | 344 | 182,000 |
1986/09/27 | 345 | 346 | 345 | 345 | 65,000 |
1986/09/26 | 345 | 350 | 345 | 345 | 153,000 |
1986/09/25 | 349 | 350 | 345 | 348 | 86,000 |
1986/09/24 | 349 | 350 | 346 | 349 | 123,000 |
1986/09/22 | 350 | 350 | 345 | 345 | 53,000 |
1986/09/19 | 350 | 350 | 343 | 350 | 129,000 |
1986/09/18 | 352 | 352 | 347 | 349 | 138,000 |
1986/09/17 | 360 | 360 | 352 | 352 | 103,000 |
1986/09/16 | 347 | 362 | 347 | 362 | 193,000 |
1986/09/12 | 347 | 352 | 335 | 345 | 609,000 |
1986/09/11 | 365 | 370 | 360 | 362 | 234,000 |
1986/09/10 | 368 | 370 | 365 | 370 | 336,000 |
1986/09/09 | 372 | 375 | 368 | 368 | 127,000 |
1986/09/08 | 373 | 380 | 370 | 370 | 45,000 |
1986/09/06 | 370 | 374 | 368 | 368 | 395,000 |
1986/09/05 | 376 | 380 | 375 | 376 | 268,000 |
1986/09/04 | 376 | 380 | 375 | 376 | 70,000 |
1986/09/03 | 380 | 384 | 375 | 375 | 162,000 |
1986/09/02 | 385 | 386 | 380 | 380 | 95,000 |
1986/09/01 | 380 | 385 | 378 | 380 | 288,000 |
1986/08/30 | 395 | 395 | 378 | 378 | 86,000 |
1986/08/29 | 395 | 401 | 390 | 395 | 99,000 |
1986/08/28 | 400 | 405 | 395 | 395 | 82,000 |
1986/08/27 | 399 | 400 | 395 | 395 | 290,000 |
1986/08/26 | 399 | 410 | 394 | 394 | 173,000 |
1986/08/25 | 376 | 386 | 374 | 385 | 108,000 |
1986/08/23 | 375 | 375 | 370 | 371 | 196,000 |
1986/08/22 | 382 | 383 | 363 | 370 | 432,000 |
1986/08/21 | 390 | 390 | 382 | 383 | 226,000 |
1986/08/20 | 400 | 403 | 380 | 382 | 241,000 |
1986/08/19 | 409 | 409 | 403 | 405 | 122,000 |
1986/08/18 | 411 | 411 | 409 | 410 | 153,000 |
1986/08/15 | 409 | 412 | 409 | 409 | 173,000 |
1986/08/14 | 413 | 416 | 408 | 408 | 320,000 |
1986/08/13 | 427 | 427 | 408 | 408 | 224,000 |
1986/08/12 | 430 | 430 | 422 | 422 | 119,000 |
1986/08/11 | 423 | 427 | 420 | 425 | 78,000 |
1986/08/08 | 420 | 428 | 420 | 424 | 87,000 |
1986/08/07 | 433 | 435 | 425 | 425 | 187,000 |
1986/08/06 | 435 | 440 | 430 | 430 | 100,000 |
1986/08/05 | 435 | 440 | 434 | 440 | 64,000 |
1986/08/04 | 433 | 438 | 432 | 434 | 59,000 |
1986/08/02 | 438 | 438 | 428 | 432 | 100,000 |
1986/08/01 | 444 | 446 | 435 | 438 | 238,000 |
1986/07/31 | 445 | 456 | 444 | 451 | 246,000 |
1986/07/30 | 449 | 449 | 443 | 444 | 224,000 |
1986/07/29 | 443 | 450 | 441 | 444 | 264,000 |
1986/07/28 | 452 | 462 | 444 | 444 | 166,000 |
1986/07/26 | 445 | 457 | 445 | 446 | 72,000 |
1986/07/25 | 445 | 455 | 445 | 455 | 169,000 |
1986/07/24 | 455 | 460 | 440 | 445 | 235,000 |
1986/07/23 | 456 | 470 | 455 | 455 | 260,000 |
1986/07/22 | 445 | 465 | 445 | 456 | 244,000 |
1986/07/21 | 466 | 466 | 440 | 440 | 245,000 |
1986/07/19 | 470 | 470 | 461 | 461 | 141,000 |
1986/07/18 | 480 | 480 | 457 | 460 | 396,000 |
1986/07/17 | 489 | 489 | 465 | 475 | 739,000 |
1986/07/16 | 478 | 492 | 474 | 484 | 4,459,001 |
1986/07/15 | 461 | 478 | 457 | 457 | 1,179,000 |
1986/07/14 | 447 | 465 | 440 | 461 | 260,000 |
1986/07/11 | 447 | 450 | 439 | 447 | 171,000 |
1986/07/10 | 439 | 445 | 435 | 445 | 257,000 |
1986/07/09 | 439 | 444 | 438 | 438 | 146,000 |
1986/07/08 | 435 | 440 | 435 | 436 | 261,000 |
1986/07/07 | 440 | 444 | 440 | 440 | 102,000 |
1986/07/05 | 446 | 450 | 439 | 439 | 110,000 |
1986/07/04 | 445 | 450 | 440 | 450 | 164,000 |
1986/07/03 | 446 | 450 | 440 | 440 | 195,000 |
1986/07/02 | 448 | 450 | 445 | 445 | 205,000 |
1986/07/01 | 451 | 453 | 448 | 450 | 335,000 |
1986/06/30 | 450 | 450 | 448 | 448 | 95,000 |
1986/06/28 | 444 | 455 | 444 | 451 | 130,000 |
1986/06/27 | 460 | 468 | 441 | 449 | 496,000 |
1986/06/26 | 463 | 471 | 456 | 465 | 404,000 |
1986/06/25 | 454 | 460 | 450 | 460 | 382,000 |
1986/06/24 | 455 | 455 | 444 | 455 | 309,000 |
1986/06/23 | 458 | 458 | 446 | 455 | 126,000 |
1986/06/21 | 440 | 442 | 439 | 441 | 198,000 |
1986/06/20 | 443 | 445 | 439 | 440 | 225,000 |
1986/06/19 | 448 | 448 | 441 | 441 | 230,000 |
1986/06/18 | 440 | 447 | 440 | 443 | 169,000 |
1986/06/17 | 446 | 450 | 439 | 439 | 266,000 |
1986/06/16 | 464 | 465 | 452 | 456 | 108,000 |
1986/06/13 | 457 | 465 | 447 | 465 | 252,000 |
1986/06/12 | 463 | 465 | 447 | 455 | 185,000 |
1986/06/11 | 448 | 459 | 447 | 459 | 171,000 |
1986/06/10 | 455 | 455 | 443 | 443 | 547,000 |
1986/06/09 | 460 | 460 | 454 | 460 | 169,000 |
1986/06/07 | 455 | 460 | 450 | 450 | 283,000 |
1986/06/06 | 460 | 464 | 450 | 450 | 328,000 |
1986/06/05 | 468 | 473 | 450 | 455 | 563,000 |
1986/06/04 | 489 | 490 | 478 | 478 | 2,852,000 |
1986/06/03 | 462 | 493 | 462 | 483 | 4,276,001 |
1986/06/02 | 459 | 460 | 451 | 457 | 416,000 |
1986/05/31 | 448 | 449 | 439 | 439 | 154,000 |
1986/05/30 | 445 | 445 | 438 | 438 | 297,000 |
1986/05/29 | 445 | 445 | 438 | 438 | 225,000 |
1986/05/28 | 451 | 453 | 441 | 441 | 630,000 |
1986/05/27 | 445 | 450 | 440 | 450 | 138,000 |
1986/05/26 | 455 | 459 | 435 | 435 | 289,000 |
1986/05/24 | 440 | 450 | 438 | 450 | 96,000 |
1986/05/23 | 442 | 442 | 432 | 432 | 207,000 |
1986/05/22 | 449 | 450 | 432 | 432 | 141,000 |
1986/05/21 | 436 | 453 | 436 | 450 | 177,000 |
1986/05/20 | 435 | 449 | 433 | 441 | 176,000 |
1986/05/19 | 440 | 440 | 430 | 430 | 168,000 |
1986/05/17 | 438 | 440 | 428 | 430 | 161,000 |
1986/05/16 | 447 | 459 | 433 | 433 | 251,000 |
1986/05/15 | 451 | 451 | 441 | 446 | 236,000 |
1986/05/14 | 455 | 460 | 447 | 447 | 226,000 |
1986/05/13 | 444 | 445 | 441 | 445 | 211,000 |
1986/05/12 | 445 | 452 | 442 | 444 | 150,000 |
1986/05/09 | 447 | 450 | 441 | 446 | 449,000 |
1986/05/08 | 452 | 452 | 441 | 452 | 304,000 |
1986/05/07 | 448 | 450 | 442 | 447 | 231,000 |
1986/05/06 | 450 | 460 | 446 | 460 | 124,000 |
1986/05/02 | 460 | 466 | 454 | 460 | 512,000 |
1986/05/01 | 449 | 468 | 445 | 466 | 423,000 |
1986/04/30 | 448 | 450 | 440 | 450 | 294,000 |
1986/04/28 | 461 | 461 | 441 | 446 | 343,000 |
1986/04/26 | 447 | 463 | 447 | 458 | 516,000 |
1986/04/25 | 460 | 461 | 445 | 445 | 495,000 |
1986/04/24 | 472 | 473 | 454 | 460 | 423,000 |
1986/04/23 | 465 | 478 | 458 | 473 | 791,000 |
1986/04/22 | 478 | 478 | 449 | 454 | 709,000 |
1986/04/21 | 485 | 489 | 471 | 480 | 628,000 |
1986/04/19 | 485 | 488 | 482 | 486 | 541,000 |
1986/04/18 | 505 | 505 | 478 | 480 | 3,928,001 |
1986/04/17 | 487 | 508 | 479 | 505 | 9,293,001 |
1986/04/16 | 477 | 488 | 465 | 483 | 4,244,001 |
1986/04/15 | 443 | 478 | 440 | 478 | 2,039,000 |
1986/04/14 | 459 | 459 | 438 | 438 | 291,000 |
1986/04/11 | 429 | 463 | 429 | 460 | 968,000 |
1986/04/10 | 417 | 438 | 417 | 434 | 179,000 |
1986/04/09 | 420 | 426 | 416 | 416 | 159,000 |
1986/04/08 | 430 | 431 | 419 | 425 | 169,000 |
1986/04/07 | 426 | 437 | 425 | 432 | 106,000 |
1986/04/05 | 438 | 438 | 420 | 423 | 137,000 |
1986/04/04 | 436 | 448 | 430 | 433 | 370,000 |
1986/04/03 | 423 | 445 | 421 | 430 | 194,000 |
1986/04/02 | 421 | 433 | 420 | 420 | 231,000 |
1986/04/01 | 425 | 432 | 425 | 430 | 304,000 |
1986/03/31 | 437 | 440 | 420 | 420 | 238,000 |
1986/03/29 | 449 | 449 | 430 | 442 | 257,000 |
1986/03/28 | 425 | 450 | 423 | 448 | 343,000 |
1986/03/27 | 420 | 429 | 420 | 420 | 445,000 |
1986/03/26 | 437 | 441 | 427 | 435 | 474,000 |
1986/03/25 | 419 | 425 | 412 | 422 | 308,000 |
1986/03/24 | 435 | 436 | 420 | 420 | 336,000 |
1986/03/22 | 448 | 448 | 436 | 440 | 234,000 |
1986/03/20 | 431 | 448 | 429 | 448 | 699,000 |
1986/03/19 | 437 | 444 | 431 | 433 | 613,000 |
1986/03/18 | 459 | 460 | 440 | 452 | 645,000 |
1986/03/17 | 480 | 480 | 456 | 464 | 678,000 |
1986/03/15 | 481 | 485 | 475 | 480 | 720,000 |
1986/03/14 | 483 | 488 | 471 | 480 | 1,346,000 |
1986/03/13 | 495 | 505 | 484 | 488 | 4,179,001 |
1986/03/12 | 485 | 495 | 476 | 495 | 4,144,001 |
1986/03/11 | 478 | 480 | 465 | 480 | 1,293,000 |
1986/03/10 | 485 | 487 | 475 | 475 | 3,722,001 |
1986/03/07 | 479 | 480 | 469 | 470 | 2,556,000 |
1986/03/06 | 469 | 477 | 463 | 474 | 4,722,001 |
1986/03/05 | 452 | 469 | 448 | 466 | 3,591,001 |
1986/03/04 | 454 | 455 | 447 | 452 | 1,050,000 |
1986/03/03 | 455 | 455 | 447 | 453 | 809,000 |
1986/03/01 | 457 | 458 | 450 | 456 | 899,000 |
1986/02/28 | 452 | 462 | 447 | 458 | 3,400,001 |
1986/02/27 | 450 | 453 | 440 | 447 | 1,619,000 |
1986/02/26 | 445 | 464 | 441 | 450 | 8,845,001 |
1986/02/25 | 429 | 439 | 425 | 437 | 1,230,000 |
1986/02/24 | 434 | 434 | 423 | 425 | 771,000 |
1986/02/22 | 429 | 439 | 424 | 434 | 2,676,000 |
1986/02/21 | 410 | 427 | 410 | 427 | 1,460,000 |
1986/02/20 | 408 | 415 | 404 | 414 | 1,190,000 |
1986/02/19 | 417 | 420 | 407 | 418 | 910,000 |
1986/02/18 | 418 | 418 | 407 | 412 | 434,000 |
1986/02/17 | 405 | 423 | 405 | 420 | 503,000 |
1986/02/15 | 407 | 409 | 401 | 409 | 474,000 |
1986/02/14 | 423 | 427 | 411 | 416 | 1,350,000 |
1986/02/13 | 429 | 436 | 415 | 418 | 3,219,001 |
1986/02/12 | 407 | 427 | 405 | 424 | 3,790,001 |
1986/02/10 | 408 | 408 | 401 | 406 | 773,000 |
1986/02/07 | 395 | 413 | 395 | 409 | 5,278,001 |
1986/02/06 | 383 | 400 | 383 | 390 | 2,585,000 |
1986/02/05 | 370 | 380 | 370 | 380 | 448,000 |
1986/02/04 | 388 | 390 | 374 | 380 | 1,688,000 |
1986/02/03 | 367 | 388 | 367 | 383 | 1,706,000 |
1986/02/01 | 355 | 363 | 355 | 363 | 261,000 |
1986/01/31 | 355 | 359 | 352 | 355 | 201,000 |
1986/01/30 | 345 | 360 | 345 | 350 | 214,000 |
1986/01/29 | 353 | 353 | 347 | 347 | 62,000 |
1986/01/28 | 342 | 350 | 342 | 350 | 39,000 |
1986/01/27 | 351 | 351 | 344 | 350 | 162,000 |
1986/01/25 | 340 | 353 | 340 | 353 | 23,000 |
1986/01/24 | 339 | 345 | 334 | 345 | 91,000 |
1986/01/23 | 332 | 340 | 332 | 335 | 49,000 |
1986/01/22 | 331 | 337 | 330 | 337 | 73,000 |
1986/01/21 | 331 | 331 | 331 | 331 | 26,000 |
1986/01/20 | 333 | 333 | 331 | 331 | 29,000 |
1986/01/18 | 333 | 334 | 330 | 330 | 39,000 |
1986/01/17 | 333 | 334 | 330 | 330 | 92,000 |
1986/01/16 | 333 | 334 | 332 | 334 | 47,000 |
1986/01/14 | 334 | 334 | 331 | 333 | 69,000 |
1986/01/13 | 332 | 335 | 331 | 335 | 31,000 |
1986/01/10 | 335 | 336 | 330 | 333 | 99,000 |
1986/01/09 | 335 | 335 | 335 | 335 | 24,000 |
1986/01/08 | 335 | 337 | 335 | 336 | 23,000 |
1986/01/07 | 341 | 341 | 338 | 338 | 42,000 |
1986/01/06 | 335 | 345 | 335 | 343 | 27,000 |
1986/01/04 | 332 | 334 | 332 | 334 | 38,000 |