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 |
---|---|---|---|---|---|
1992/12/30 | 370 | 370 | 365 | 365 | 49,000 |
1992/12/29 | 370 | 379 | 365 | 368 | 69,000 |
1992/12/28 | 370 | 370 | 370 | 370 | 6,000 |
1992/12/25 | 380 | 380 | 370 | 370 | 105,000 |
1992/12/24 | 382 | 382 | 374 | 374 | 178,000 |
1992/12/22 | 381 | 382 | 376 | 381 | 366,000 |
1992/12/21 | 380 | 380 | 375 | 379 | 240,000 |
1992/12/18 | 379 | 380 | 377 | 379 | 88,000 |
1992/12/17 | 380 | 380 | 374 | 379 | 92,000 |
1992/12/16 | 380 | 381 | 377 | 381 | 178,000 |
1992/12/15 | 377 | 380 | 375 | 380 | 218,000 |
1992/12/14 | 380 | 380 | 374 | 377 | 83,000 |
1992/12/11 | 374 | 382 | 372 | 382 | 436,000 |
1992/12/10 | 370 | 375 | 368 | 372 | 390,000 |
1992/12/09 | 370 | 371 | 362 | 363 | 298,000 |
1992/12/08 | 367 | 370 | 365 | 370 | 316,000 |
1992/12/07 | 365 | 365 | 360 | 362 | 186,000 |
1992/12/04 | 364 | 365 | 361 | 362 | 170,000 |
1992/12/03 | 368 | 368 | 363 | 363 | 157,000 |
1992/12/02 | 374 | 375 | 362 | 363 | 142,000 |
1992/12/01 | 378 | 380 | 369 | 369 | 143,000 |
1992/11/30 | 375 | 375 | 365 | 375 | 180,000 |
1992/11/27 | 370 | 375 | 368 | 374 | 157,000 |
1992/11/26 | 371 | 376 | 365 | 365 | 257,000 |
1992/11/25 | 367 | 370 | 364 | 368 | 130,000 |
1992/11/24 | 364 | 368 | 361 | 368 | 161,000 |
1992/11/20 | 364 | 366 | 358 | 364 | 264,000 |
1992/11/19 | 366 | 366 | 358 | 362 | 258,000 |
1992/11/18 | 356 | 368 | 350 | 358 | 550,000 |
1992/11/17 | 364 | 364 | 356 | 356 | 153,000 |
1992/11/16 | 370 | 370 | 364 | 364 | 95,000 |
1992/11/13 | 365 | 370 | 360 | 370 | 200,000 |
1992/11/12 | 363 | 365 | 363 | 364 | 211,000 |
1992/11/11 | 375 | 375 | 371 | 371 | 144,000 |
1992/11/10 | 375 | 375 | 370 | 375 | 333,000 |
1992/11/09 | 365 | 365 | 356 | 360 | 189,000 |
1992/11/06 | 385 | 385 | 375 | 380 | 113,000 |
1992/11/05 | 383 | 386 | 380 | 384 | 418,000 |
1992/11/04 | 380 | 382 | 375 | 382 | 77,000 |
1992/11/02 | 370 | 380 | 362 | 380 | 239,000 |
1992/10/30 | 364 | 370 | 361 | 365 | 305,000 |
1992/10/29 | 372 | 372 | 365 | 365 | 90,000 |
1992/10/28 | 372 | 372 | 370 | 370 | 169,000 |
1992/10/27 | 374 | 375 | 370 | 372 | 137,000 |
1992/10/26 | 374 | 374 | 369 | 374 | 104,000 |
1992/10/23 | 374 | 375 | 367 | 369 | 301,000 |
1992/10/22 | 370 | 373 | 368 | 368 | 169,000 |
1992/10/21 | 375 | 375 | 369 | 369 | 106,000 |
1992/10/20 | 374 | 375 | 372 | 375 | 48,000 |
1992/10/19 | 375 | 375 | 370 | 375 | 160,000 |
1992/10/16 | 385 | 385 | 377 | 380 | 274,000 |
1992/10/15 | 375 | 384 | 374 | 380 | 141,000 |
1992/10/14 | 388 | 388 | 372 | 373 | 135,000 |
1992/10/13 | 388 | 388 | 382 | 388 | 125,000 |
1992/10/12 | 386 | 386 | 380 | 381 | 12,000 |
1992/10/09 | 389 | 389 | 382 | 386 | 140,000 |
1992/10/08 | 384 | 389 | 384 | 389 | 278,000 |
1992/10/07 | 384 | 393 | 375 | 386 | 201,000 |
1992/10/06 | 372 | 385 | 370 | 380 | 296,000 |
1992/10/05 | 365 | 370 | 362 | 367 | 82,000 |
1992/10/02 | 373 | 380 | 361 | 365 | 200,000 |
1992/10/01 | 373 | 373 | 365 | 373 | 389,000 |
1992/09/30 | 380 | 380 | 372 | 372 | 64,000 |
1992/09/29 | 379 | 379 | 371 | 375 | 194,000 |
1992/09/28 | 380 | 380 | 369 | 369 | 242,000 |
1992/09/25 | 394 | 394 | 380 | 380 | 214,000 |
1992/09/24 | 373 | 393 | 373 | 389 | 343,000 |
1992/09/22 | 384 | 384 | 371 | 372 | 453,000 |
1992/09/21 | 384 | 390 | 380 | 384 | 140,000 |
1992/09/18 | 388 | 390 | 384 | 384 | 214,000 |
1992/09/17 | 390 | 394 | 388 | 388 | 204,000 |
1992/09/16 | 397 | 399 | 391 | 391 | 96,000 |
1992/09/14 | 403 | 404 | 395 | 401 | 39,000 |
1992/09/11 | 400 | 408 | 400 | 404 | 255,000 |
1992/09/10 | 402 | 412 | 395 | 410 | 347,000 |
1992/09/09 | 400 | 403 | 393 | 402 | 302,000 |
1992/09/08 | 395 | 407 | 395 | 396 | 213,000 |
1992/09/07 | 400 | 408 | 400 | 400 | 203,000 |
1992/09/04 | 410 | 410 | 400 | 400 | 356,000 |
1992/09/03 | 400 | 406 | 396 | 406 | 212,000 |
1992/09/02 | 396 | 401 | 390 | 400 | 86,000 |
1992/09/01 | 412 | 415 | 399 | 408 | 261,000 |
1992/08/31 | 409 | 414 | 403 | 414 | 308,000 |
1992/08/28 | 391 | 412 | 387 | 409 | 545,000 |
1992/08/27 | 371 | 402 | 371 | 394 | 717,000 |
1992/08/26 | 378 | 378 | 369 | 370 | 151,000 |
1992/08/25 | 385 | 388 | 378 | 380 | 350,000 |
1992/08/24 | 374 | 395 | 370 | 388 | 351,000 |
1992/08/21 | 351 | 374 | 351 | 373 | 345,000 |
1992/08/20 | 349 | 365 | 349 | 356 | 193,000 |
1992/08/19 | 345 | 356 | 345 | 349 | 136,000 |
1992/08/18 | 352 | 355 | 343 | 344 | 114,000 |
1992/08/17 | 367 | 368 | 360 | 360 | 63,000 |
1992/08/14 | 355 | 368 | 350 | 368 | 153,000 |
1992/08/13 | 348 | 354 | 340 | 348 | 171,000 |
1992/08/12 | 350 | 360 | 350 | 360 | 266,000 |
1992/08/11 | 370 | 370 | 360 | 365 | 283,000 |
1992/08/10 | 374 | 375 | 365 | 367 | 282,000 |
1992/08/07 | 383 | 383 | 375 | 375 | 220,000 |
1992/08/06 | 379 | 388 | 379 | 381 | 214,000 |
1992/08/05 | 383 | 390 | 378 | 379 | 87,000 |
1992/08/04 | 391 | 395 | 391 | 393 | 40,000 |
1992/08/03 | 396 | 397 | 392 | 396 | 78,000 |
1992/07/31 | 380 | 397 | 380 | 396 | 86,000 |
1992/07/30 | 380 | 385 | 380 | 384 | 225,000 |
1992/07/29 | 395 | 397 | 378 | 378 | 221,000 |
1992/07/28 | 394 | 397 | 393 | 397 | 122,000 |
1992/07/27 | 402 | 409 | 394 | 394 | 69,000 |
1992/07/24 | 395 | 400 | 395 | 398 | 83,000 |
1992/07/23 | 400 | 405 | 395 | 405 | 251,000 |
1992/07/22 | 400 | 401 | 397 | 401 | 192,000 |
1992/07/21 | 401 | 410 | 400 | 410 | 121,000 |
1992/07/20 | 420 | 420 | 407 | 408 | 106,000 |
1992/07/17 | 427 | 427 | 415 | 425 | 144,000 |
1992/07/16 | 430 | 430 | 424 | 425 | 158,000 |
1992/07/15 | 420 | 433 | 415 | 432 | 341,000 |
1992/07/14 | 419 | 424 | 415 | 415 | 284,000 |
1992/07/13 | 414 | 427 | 412 | 424 | 460,000 |
1992/07/10 | 408 | 417 | 404 | 410 | 207,000 |
1992/07/09 | 405 | 405 | 399 | 399 | 81,000 |
1992/07/08 | 405 | 405 | 396 | 397 | 121,000 |
1992/07/07 | 408 | 410 | 399 | 399 | 94,000 |
1992/07/06 | 413 | 413 | 396 | 398 | 148,000 |
1992/07/03 | 409 | 410 | 399 | 410 | 168,000 |
1992/07/02 | 410 | 412 | 402 | 410 | 107,000 |
1992/07/01 | 398 | 405 | 394 | 405 | 70,000 |
1992/06/30 | 399 | 399 | 394 | 394 | 156,000 |
1992/06/29 | 399 | 399 | 394 | 399 | 101,000 |
1992/06/26 | 400 | 403 | 398 | 399 | 63,000 |
1992/06/25 | 395 | 417 | 395 | 417 | 185,000 |
1992/06/24 | 404 | 404 | 397 | 397 | 104,000 |
1992/06/23 | 400 | 400 | 397 | 400 | 121,000 |
1992/06/22 | 411 | 412 | 400 | 400 | 192,000 |
1992/06/19 | 415 | 421 | 415 | 416 | 79,000 |
1992/06/18 | 412 | 415 | 405 | 415 | 133,000 |
1992/06/17 | 421 | 421 | 412 | 412 | 178,000 |
1992/06/16 | 427 | 430 | 424 | 428 | 205,000 |
1992/06/15 | 435 | 435 | 425 | 427 | 144,000 |
1992/06/12 | 435 | 438 | 430 | 430 | 167,000 |
1992/06/11 | 440 | 445 | 440 | 445 | 200,000 |
1992/06/10 | 443 | 443 | 435 | 440 | 96,000 |
1992/06/09 | 434 | 445 | 434 | 445 | 56,000 |
1992/06/08 | 433 | 440 | 432 | 432 | 75,000 |
1992/06/05 | 433 | 435 | 433 | 433 | 140,000 |
1992/06/04 | 444 | 450 | 436 | 439 | 148,000 |
1992/06/03 | 445 | 449 | 438 | 443 | 187,000 |
1992/06/02 | 441 | 448 | 438 | 445 | 98,000 |
1992/06/01 | 455 | 455 | 440 | 440 | 67,000 |
1992/05/29 | 445 | 450 | 436 | 450 | 190,000 |
1992/05/28 | 433 | 448 | 433 | 435 | 188,000 |
1992/05/27 | 444 | 445 | 433 | 435 | 344,000 |
1992/05/26 | 449 | 451 | 444 | 444 | 209,000 |
1992/05/25 | 449 | 455 | 449 | 450 | 304,000 |
1992/05/22 | 455 | 455 | 445 | 449 | 516,000 |
1992/05/21 | 460 | 464 | 459 | 459 | 416,000 |
1992/05/20 | 485 | 490 | 475 | 475 | 484,000 |
1992/05/19 | 490 | 497 | 484 | 485 | 2,121,000 |
1992/05/18 | 459 | 484 | 459 | 480 | 1,135,000 |
1992/05/15 | 465 | 465 | 441 | 444 | 296,000 |
1992/05/14 | 467 | 474 | 466 | 469 | 390,000 |
1992/05/13 | 457 | 468 | 457 | 468 | 428,000 |
1992/05/12 | 475 | 477 | 462 | 462 | 217,000 |
1992/05/11 | 471 | 475 | 463 | 470 | 190,000 |
1992/05/08 | 472 | 472 | 461 | 461 | 346,000 |
1992/05/07 | 445 | 480 | 445 | 480 | 532,000 |
1992/05/06 | 430 | 450 | 430 | 450 | 212,000 |
1992/05/01 | 426 | 438 | 426 | 435 | 162,000 |
1992/04/30 | 440 | 440 | 426 | 430 | 319,000 |
1992/04/28 | 428 | 440 | 425 | 440 | 338,000 |
1992/04/27 | 437 | 437 | 423 | 433 | 155,000 |
1992/04/24 | 440 | 440 | 430 | 432 | 297,000 |
1992/04/23 | 431 | 435 | 426 | 435 | 435,000 |
1992/04/22 | 419 | 438 | 415 | 438 | 227,000 |
1992/04/21 | 414 | 417 | 410 | 414 | 172,000 |
1992/04/20 | 420 | 425 | 417 | 417 | 125,000 |
1992/04/17 | 436 | 436 | 425 | 425 | 253,000 |
1992/04/16 | 435 | 449 | 426 | 440 | 253,000 |
1992/04/15 | 418 | 435 | 417 | 425 | 311,000 |
1992/04/14 | 410 | 420 | 405 | 420 | 142,000 |
1992/04/13 | 425 | 425 | 417 | 420 | 177,000 |
1992/04/10 | 409 | 424 | 407 | 420 | 183,000 |
1992/04/09 | 408 | 428 | 404 | 404 | 207,000 |
1992/04/08 | 428 | 429 | 410 | 410 | 408,000 |
1992/04/07 | 434 | 435 | 424 | 430 | 138,000 |
1992/04/06 | 433 | 438 | 433 | 434 | 126,000 |
1992/04/03 | 452 | 454 | 419 | 428 | 774,000 |
1992/04/02 | 467 | 475 | 441 | 452 | 547,000 |
1992/04/01 | 478 | 478 | 470 | 471 | 389,000 |
1992/03/31 | 490 | 497 | 478 | 478 | 374,000 |
1992/03/30 | 497 | 497 | 490 | 490 | 129,000 |
1992/03/27 | 494 | 504 | 494 | 497 | 154,000 |
1992/03/26 | 504 | 510 | 499 | 504 | 213,000 |
1992/03/25 | 502 | 504 | 496 | 504 | 238,000 |
1992/03/24 | 502 | 502 | 500 | 502 | 336,000 |
1992/03/23 | 504 | 509 | 501 | 509 | 431,000 |
1992/03/19 | 490 | 499 | 488 | 499 | 549,000 |
1992/03/18 | 504 | 504 | 490 | 490 | 597,000 |
1992/03/17 | 504 | 508 | 504 | 504 | 508,000 |
1992/03/16 | 510 | 510 | 504 | 504 | 317,000 |
1992/03/13 | 504 | 510 | 503 | 503 | 360,000 |
1992/03/12 | 501 | 512 | 501 | 502 | 237,000 |
1992/03/11 | 503 | 505 | 501 | 502 | 320,000 |
1992/03/10 | 507 | 509 | 502 | 506 | 287,000 |
1992/03/09 | 510 | 510 | 507 | 507 | 280,000 |
1992/03/06 | 506 | 512 | 506 | 509 | 418,000 |
1992/03/05 | 515 | 517 | 511 | 513 | 238,000 |
1992/03/04 | 523 | 523 | 515 | 518 | 208,000 |
1992/03/03 | 532 | 535 | 523 | 523 | 188,000 |
1992/03/02 | 536 | 537 | 532 | 535 | 168,000 |
1992/02/28 | 538 | 539 | 531 | 532 | 306,000 |
1992/02/27 | 526 | 534 | 523 | 530 | 646,000 |
1992/02/26 | 510 | 529 | 509 | 521 | 521,000 |
1992/02/25 | 510 | 510 | 505 | 506 | 215,000 |
1992/02/24 | 520 | 522 | 505 | 510 | 138,000 |
1992/02/21 | 510 | 521 | 510 | 519 | 173,000 |
1992/02/20 | 500 | 510 | 500 | 500 | 101,000 |
1992/02/19 | 502 | 502 | 495 | 497 | 183,000 |
1992/02/18 | 506 | 506 | 500 | 502 | 366,000 |
1992/02/17 | 497 | 500 | 495 | 500 | 132,000 |
1992/02/14 | 506 | 506 | 496 | 496 | 273,000 |
1992/02/13 | 514 | 514 | 506 | 506 | 131,000 |
1992/02/12 | 507 | 510 | 506 | 507 | 85,000 |
1992/02/10 | 514 | 517 | 505 | 505 | 203,000 |
1992/02/07 | 501 | 517 | 501 | 512 | 400,000 |
1992/02/06 | 510 | 518 | 506 | 510 | 127,000 |
1992/02/05 | 524 | 525 | 505 | 520 | 283,000 |
1992/02/04 | 521 | 531 | 521 | 526 | 324,000 |
1992/02/03 | 527 | 543 | 520 | 540 | 408,000 |
1992/01/31 | 504 | 521 | 501 | 520 | 427,000 |
1992/01/30 | 486 | 500 | 483 | 499 | 240,000 |
1992/01/29 | 489 | 490 | 481 | 481 | 258,000 |
1992/01/28 | 492 | 494 | 487 | 488 | 165,000 |
1992/01/27 | 495 | 495 | 484 | 486 | 72,000 |
1992/01/24 | 500 | 500 | 490 | 490 | 163,000 |
1992/01/23 | 510 | 510 | 500 | 500 | 204,000 |
1992/01/22 | 490 | 506 | 485 | 505 | 164,000 |
1992/01/21 | 497 | 498 | 481 | 485 | 109,000 |
1992/01/20 | 499 | 499 | 490 | 491 | 150,000 |
1992/01/17 | 500 | 500 | 496 | 497 | 149,000 |
1992/01/16 | 510 | 519 | 500 | 507 | 271,000 |
1992/01/14 | 505 | 507 | 496 | 500 | 185,000 |
1992/01/13 | 500 | 505 | 500 | 500 | 211,000 |
1992/01/10 | 518 | 518 | 500 | 500 | 192,000 |
1992/01/09 | 510 | 512 | 506 | 510 | 920,000 |
1992/01/08 | 515 | 515 | 501 | 501 | 310,000 |
1992/01/07 | 523 | 529 | 515 | 525 | 200,000 |
1992/01/06 | 525 | 525 | 520 | 525 | 279,000 |