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 |
---|---|---|---|---|---|
1995/12/29 | 512 | 520 | 512 | 520 | 146,000 |
1995/12/28 | 516 | 516 | 507 | 512 | 209,000 |
1995/12/27 | 515 | 515 | 503 | 510 | 77,000 |
1995/12/26 | 513 | 513 | 509 | 510 | 135,000 |
1995/12/25 | 509 | 513 | 509 | 511 | 202,000 |
1995/12/22 | 519 | 522 | 509 | 509 | 618,000 |
1995/12/21 | 513 | 527 | 512 | 522 | 507,000 |
1995/12/20 | 518 | 518 | 510 | 513 | 427,000 |
1995/12/19 | 514 | 517 | 511 | 512 | 339,000 |
1995/12/18 | 512 | 520 | 510 | 517 | 717,000 |
1995/12/15 | 503 | 508 | 498 | 508 | 196,000 |
1995/12/14 | 495 | 509 | 495 | 500 | 285,000 |
1995/12/13 | 503 | 505 | 498 | 498 | 104,000 |
1995/12/12 | 510 | 510 | 502 | 502 | 136,000 |
1995/12/11 | 506 | 512 | 506 | 508 | 118,000 |
1995/12/08 | 517 | 518 | 505 | 506 | 613,000 |
1995/12/07 | 512 | 516 | 504 | 507 | 221,000 |
1995/12/06 | 512 | 516 | 512 | 512 | 120,000 |
1995/12/05 | 516 | 516 | 510 | 510 | 160,000 |
1995/12/04 | 517 | 518 | 513 | 516 | 373,000 |
1995/12/01 | 516 | 516 | 511 | 513 | 308,000 |
1995/11/30 | 514 | 516 | 505 | 512 | 448,000 |
1995/11/29 | 506 | 514 | 505 | 505 | 349,000 |
1995/11/28 | 514 | 521 | 511 | 515 | 935,000 |
1995/11/27 | 495 | 515 | 495 | 515 | 492,000 |
1995/11/24 | 490 | 497 | 487 | 497 | 183,000 |
1995/11/22 | 490 | 493 | 486 | 487 | 429,000 |
1995/11/21 | 490 | 490 | 475 | 486 | 258,000 |
1995/11/20 | 488 | 490 | 486 | 488 | 127,000 |
1995/11/17 | 479 | 483 | 477 | 483 | 226,000 |
1995/11/16 | 478 | 479 | 469 | 477 | 92,000 |
1995/11/15 | 480 | 480 | 476 | 479 | 163,000 |
1995/11/14 | 479 | 484 | 475 | 479 | 270,000 |
1995/11/13 | 468 | 480 | 465 | 479 | 136,000 |
1995/11/10 | 470 | 475 | 460 | 468 | 111,000 |
1995/11/09 | 477 | 485 | 475 | 480 | 286,000 |
1995/11/08 | 461 | 472 | 460 | 472 | 191,000 |
1995/11/07 | 458 | 462 | 458 | 462 | 212,000 |
1995/11/06 | 461 | 462 | 457 | 457 | 135,000 |
1995/11/02 | 466 | 471 | 463 | 466 | 169,000 |
1995/11/01 | 456 | 475 | 453 | 465 | 1,020,000 |
1995/10/31 | 459 | 460 | 450 | 455 | 114,000 |
1995/10/30 | 455 | 462 | 450 | 460 | 154,000 |
1995/10/27 | 450 | 461 | 447 | 455 | 339,000 |
1995/10/26 | 466 | 466 | 451 | 455 | 203,000 |
1995/10/25 | 477 | 477 | 470 | 471 | 495,000 |
1995/10/24 | 472 | 476 | 472 | 475 | 44,000 |
1995/10/23 | 456 | 479 | 456 | 477 | 280,000 |
1995/10/20 | 465 | 470 | 456 | 456 | 455,000 |
1995/10/19 | 465 | 467 | 460 | 465 | 422,000 |
1995/10/18 | 465 | 465 | 450 | 450 | 154,000 |
1995/10/17 | 471 | 471 | 466 | 469 | 130,000 |
1995/10/16 | 473 | 473 | 468 | 471 | 60,000 |
1995/10/13 | 468 | 473 | 468 | 473 | 52,000 |
1995/10/12 | 473 | 473 | 467 | 468 | 205,000 |
1995/10/11 | 480 | 481 | 472 | 473 | 94,000 |
1995/10/09 | 498 | 498 | 481 | 481 | 46,000 |
1995/10/06 | 472 | 500 | 472 | 498 | 72,000 |
1995/10/05 | 490 | 490 | 473 | 478 | 153,000 |
1995/10/04 | 480 | 490 | 472 | 490 | 178,000 |
1995/10/03 | 483 | 495 | 480 | 490 | 248,000 |
1995/10/02 | 485 | 485 | 477 | 478 | 275,000 |
1995/09/29 | 486 | 486 | 484 | 485 | 229,000 |
1995/09/28 | 489 | 489 | 486 | 486 | 144,000 |
1995/09/27 | 483 | 487 | 481 | 487 | 522,000 |
1995/09/26 | 470 | 485 | 470 | 482 | 81,000 |
1995/09/25 | 480 | 489 | 476 | 476 | 93,000 |
1995/09/22 | 471 | 480 | 471 | 477 | 212,000 |
1995/09/21 | 483 | 483 | 472 | 476 | 209,000 |
1995/09/20 | 505 | 505 | 493 | 493 | 155,000 |
1995/09/19 | 501 | 505 | 493 | 498 | 273,000 |
1995/09/18 | 510 | 511 | 505 | 506 | 113,000 |
1995/09/14 | 513 | 520 | 503 | 510 | 317,000 |
1995/09/13 | 511 | 511 | 506 | 510 | 296,000 |
1995/09/12 | 517 | 517 | 507 | 510 | 204,000 |
1995/09/11 | 498 | 525 | 498 | 507 | 272,000 |
1995/09/08 | 497 | 500 | 492 | 497 | 628,000 |
1995/09/07 | 501 | 502 | 492 | 497 | 236,000 |
1995/09/06 | 492 | 498 | 491 | 498 | 145,000 |
1995/09/05 | 490 | 499 | 489 | 491 | 279,000 |
1995/09/04 | 495 | 500 | 490 | 490 | 245,000 |
1995/09/01 | 500 | 500 | 495 | 495 | 555,000 |
1995/08/31 | 478 | 495 | 478 | 495 | 198,000 |
1995/08/30 | 486 | 490 | 480 | 480 | 189,000 |
1995/08/29 | 480 | 484 | 473 | 484 | 198,000 |
1995/08/28 | 483 | 485 | 479 | 484 | 29,000 |
1995/08/25 | 491 | 491 | 474 | 485 | 182,000 |
1995/08/24 | 480 | 492 | 472 | 492 | 82,000 |
1995/08/23 | 495 | 495 | 480 | 480 | 259,000 |
1995/08/22 | 485 | 495 | 484 | 495 | 361,000 |
1995/08/21 | 480 | 485 | 476 | 480 | 224,000 |
1995/08/18 | 480 | 480 | 470 | 474 | 189,000 |
1995/08/17 | 473 | 489 | 473 | 485 | 575,000 |
1995/08/16 | 470 | 474 | 469 | 473 | 519,000 |
1995/08/15 | 457 | 464 | 451 | 460 | 158,000 |
1995/08/14 | 454 | 460 | 450 | 460 | 66,000 |
1995/08/11 | 450 | 450 | 445 | 449 | 62,000 |
1995/08/10 | 450 | 454 | 445 | 445 | 80,000 |
1995/08/09 | 442 | 449 | 441 | 449 | 96,000 |
1995/08/08 | 430 | 440 | 430 | 440 | 100,000 |
1995/08/07 | 441 | 446 | 427 | 430 | 112,000 |
1995/08/04 | 439 | 441 | 438 | 441 | 134,000 |
1995/08/03 | 444 | 447 | 436 | 440 | 86,000 |
1995/08/02 | 436 | 446 | 436 | 444 | 76,000 |
1995/08/01 | 456 | 456 | 441 | 441 | 60,000 |
1995/07/31 | 454 | 461 | 454 | 461 | 171,000 |
1995/07/28 | 458 | 462 | 450 | 459 | 272,000 |
1995/07/27 | 447 | 469 | 447 | 453 | 387,000 |
1995/07/26 | 445 | 450 | 445 | 450 | 257,000 |
1995/07/25 | 450 | 450 | 445 | 445 | 223,000 |
1995/07/24 | 450 | 454 | 445 | 449 | 152,000 |
1995/07/21 | 454 | 455 | 445 | 445 | 319,000 |
1995/07/20 | 464 | 465 | 447 | 454 | 960,000 |
1995/07/19 | 448 | 502 | 448 | 468 | 2,349,000 |
1995/07/18 | 445 | 448 | 435 | 443 | 472,000 |
1995/07/17 | 433 | 440 | 433 | 434 | 249,000 |
1995/07/14 | 426 | 439 | 426 | 433 | 200,000 |
1995/07/13 | 426 | 426 | 420 | 425 | 58,000 |
1995/07/12 | 430 | 437 | 420 | 420 | 272,000 |
1995/07/11 | 426 | 430 | 423 | 423 | 144,000 |
1995/07/10 | 435 | 435 | 425 | 425 | 214,000 |
1995/07/07 | 406 | 427 | 406 | 425 | 504,000 |
1995/07/06 | 395 | 403 | 390 | 403 | 508,000 |
1995/07/05 | 390 | 395 | 389 | 395 | 93,000 |
1995/07/04 | 389 | 390 | 385 | 390 | 142,000 |
1995/07/03 | 395 | 395 | 381 | 381 | 261,000 |
1995/06/30 | 381 | 400 | 381 | 400 | 150,000 |
1995/06/29 | 386 | 398 | 381 | 386 | 283,000 |
1995/06/28 | 385 | 385 | 381 | 381 | 228,000 |
1995/06/27 | 386 | 390 | 381 | 390 | 202,000 |
1995/06/26 | 375 | 385 | 375 | 381 | 162,000 |
1995/06/23 | 379 | 382 | 374 | 377 | 431,000 |
1995/06/22 | 379 | 380 | 370 | 374 | 395,000 |
1995/06/21 | 379 | 379 | 375 | 377 | 221,000 |
1995/06/20 | 390 | 390 | 365 | 365 | 757,000 |
1995/06/19 | 400 | 400 | 380 | 380 | 221,000 |
1995/06/16 | 402 | 403 | 397 | 400 | 190,000 |
1995/06/15 | 396 | 400 | 393 | 397 | 356,000 |
1995/06/14 | 402 | 403 | 396 | 396 | 246,000 |
1995/06/13 | 408 | 409 | 401 | 407 | 306,000 |
1995/06/12 | 412 | 415 | 407 | 412 | 298,000 |
1995/06/09 | 424 | 424 | 419 | 420 | 613,000 |
1995/06/08 | 423 | 425 | 415 | 425 | 464,000 |
1995/06/07 | 426 | 426 | 424 | 424 | 122,000 |
1995/06/06 | 426 | 426 | 425 | 425 | 37,000 |
1995/06/05 | 431 | 431 | 425 | 429 | 74,000 |
1995/06/02 | 438 | 440 | 428 | 428 | 125,000 |
1995/06/01 | 428 | 429 | 423 | 423 | 554,000 |
1995/05/31 | 426 | 431 | 425 | 429 | 129,000 |
1995/05/30 | 427 | 430 | 426 | 427 | 188,000 |
1995/05/29 | 423 | 430 | 423 | 427 | 126,000 |
1995/05/26 | 430 | 430 | 421 | 422 | 347,000 |
1995/05/25 | 434 | 435 | 428 | 429 | 515,000 |
1995/05/24 | 424 | 431 | 424 | 427 | 362,000 |
1995/05/23 | 424 | 424 | 422 | 423 | 155,000 |
1995/05/22 | 426 | 426 | 417 | 421 | 339,000 |
1995/05/19 | 433 | 433 | 422 | 426 | 304,000 |
1995/05/18 | 430 | 435 | 425 | 428 | 310,000 |
1995/05/17 | 423 | 429 | 422 | 429 | 249,000 |
1995/05/16 | 433 | 433 | 413 | 418 | 324,000 |
1995/05/15 | 424 | 435 | 424 | 435 | 308,000 |
1995/05/12 | 435 | 435 | 425 | 429 | 480,000 |
1995/05/11 | 440 | 440 | 418 | 430 | 323,000 |
1995/05/10 | 443 | 445 | 433 | 441 | 353,000 |
1995/05/09 | 460 | 461 | 448 | 448 | 208,000 |
1995/05/08 | 462 | 464 | 462 | 464 | 277,000 |
1995/05/02 | 464 | 464 | 462 | 464 | 105,000 |
1995/05/01 | 460 | 464 | 460 | 462 | 135,000 |
1995/04/28 | 466 | 466 | 460 | 464 | 218,000 |
1995/04/27 | 467 | 470 | 462 | 468 | 313,000 |
1995/04/26 | 470 | 470 | 464 | 467 | 462,000 |
1995/04/25 | 471 | 478 | 471 | 474 | 249,000 |
1995/04/24 | 471 | 474 | 470 | 470 | 111,000 |
1995/04/21 | 469 | 472 | 462 | 470 | 269,000 |
1995/04/20 | 465 | 468 | 459 | 464 | 215,000 |
1995/04/19 | 460 | 468 | 459 | 465 | 283,000 |
1995/04/18 | 471 | 471 | 460 | 464 | 286,000 |
1995/04/17 | 463 | 475 | 463 | 464 | 157,000 |
1995/04/14 | 458 | 474 | 457 | 473 | 306,000 |
1995/04/13 | 455 | 460 | 454 | 457 | 129,000 |
1995/04/12 | 451 | 455 | 451 | 451 | 227,000 |
1995/04/11 | 446 | 450 | 445 | 447 | 122,000 |
1995/04/10 | 439 | 442 | 437 | 441 | 130,000 |
1995/04/07 | 434 | 438 | 432 | 436 | 120,000 |
1995/04/06 | 431 | 438 | 431 | 434 | 162,000 |
1995/04/05 | 426 | 433 | 426 | 430 | 157,000 |
1995/04/04 | 426 | 434 | 425 | 425 | 369,000 |
1995/04/03 | 435 | 435 | 420 | 430 | 236,000 |
1995/03/31 | 460 | 462 | 430 | 430 | 151,000 |
1995/03/30 | 449 | 451 | 444 | 451 | 130,000 |
1995/03/29 | 442 | 447 | 438 | 447 | 69,000 |
1995/03/28 | 431 | 445 | 431 | 438 | 474,000 |
1995/03/27 | 422 | 445 | 421 | 427 | 206,000 |
1995/03/24 | 429 | 430 | 411 | 415 | 443,000 |
1995/03/23 | 438 | 438 | 431 | 431 | 195,000 |
1995/03/22 | 444 | 447 | 441 | 441 | 173,000 |
1995/03/20 | 442 | 447 | 442 | 447 | 91,000 |
1995/03/17 | 459 | 465 | 450 | 450 | 623,000 |
1995/03/16 | 455 | 460 | 455 | 456 | 47,000 |
1995/03/15 | 451 | 465 | 451 | 465 | 90,000 |
1995/03/14 | 460 | 460 | 450 | 456 | 221,000 |
1995/03/13 | 465 | 465 | 453 | 456 | 204,000 |
1995/03/10 | 476 | 478 | 472 | 475 | 415,000 |
1995/03/09 | 478 | 485 | 478 | 485 | 138,000 |
1995/03/08 | 477 | 478 | 473 | 477 | 175,000 |
1995/03/07 | 478 | 486 | 478 | 482 | 186,000 |
1995/03/06 | 484 | 484 | 472 | 472 | 375,000 |
1995/03/03 | 499 | 499 | 485 | 488 | 387,000 |
1995/03/02 | 490 | 509 | 490 | 501 | 522,000 |
1995/03/01 | 485 | 493 | 478 | 486 | 409,000 |
1995/02/28 | 476 | 476 | 470 | 475 | 312,000 |
1995/02/27 | 456 | 458 | 452 | 456 | 284,000 |
1995/02/24 | 490 | 490 | 481 | 481 | 201,000 |
1995/02/23 | 478 | 483 | 478 | 481 | 191,000 |
1995/02/22 | 478 | 480 | 478 | 478 | 291,000 |
1995/02/21 | 473 | 479 | 471 | 475 | 505,000 |
1995/02/20 | 483 | 483 | 471 | 474 | 530,000 |
1995/02/17 | 500 | 508 | 480 | 480 | 443,000 |
1995/02/16 | 494 | 499 | 494 | 495 | 107,000 |
1995/02/15 | 500 | 505 | 494 | 497 | 324,000 |
1995/02/14 | 509 | 509 | 499 | 499 | 264,000 |
1995/02/13 | 510 | 512 | 505 | 505 | 185,000 |
1995/02/10 | 516 | 516 | 511 | 513 | 249,000 |
1995/02/09 | 516 | 525 | 516 | 521 | 31,000 |
1995/02/08 | 526 | 526 | 520 | 525 | 290,000 |
1995/02/07 | 531 | 538 | 526 | 526 | 271,000 |
1995/02/06 | 548 | 548 | 540 | 540 | 88,000 |
1995/02/03 | 529 | 549 | 529 | 549 | 456,000 |
1995/02/02 | 529 | 536 | 525 | 529 | 342,000 |
1995/02/01 | 530 | 535 | 515 | 520 | 521,000 |
1995/01/31 | 539 | 545 | 534 | 539 | 459,000 |
1995/01/30 | 546 | 557 | 543 | 545 | 201,000 |
1995/01/27 | 540 | 550 | 540 | 546 | 208,000 |
1995/01/26 | 536 | 545 | 535 | 543 | 106,000 |
1995/01/25 | 532 | 560 | 532 | 535 | 127,000 |
1995/01/24 | 531 | 537 | 531 | 535 | 292,000 |
1995/01/23 | 540 | 543 | 527 | 531 | 503,000 |
1995/01/20 | 547 | 548 | 543 | 543 | 231,000 |
1995/01/19 | 556 | 559 | 550 | 557 | 101,000 |
1995/01/18 | 562 | 563 | 556 | 562 | 187,000 |
1995/01/17 | 562 | 565 | 555 | 560 | 294,000 |
1995/01/13 | 571 | 572 | 566 | 572 | 720,000 |
1995/01/12 | 570 | 575 | 570 | 571 | 142,000 |
1995/01/11 | 569 | 575 | 567 | 571 | 150,000 |
1995/01/10 | 572 | 572 | 564 | 568 | 135,000 |
1995/01/09 | 578 | 578 | 573 | 575 | 209,000 |
1995/01/06 | 585 | 585 | 579 | 580 | 276,000 |
1995/01/05 | 583 | 585 | 581 | 585 | 237,000 |
1995/01/04 | 582 | 582 | 581 | 582 | 153,000 |