5471 大同特殊鋼(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28407417403403325,000790.20
1983-12-27420420406406495,000796.08
1983-12-26415421411419592,000821.57
1983-12-24417422415415522,000813.73
1983-12-234194274174171,118,000817.65
1983-12-224204244154181,245,000819.61
1983-12-214204284154255,002,001833.33
1983-12-204154184034105,492,001803.92
1983-12-193854003844001,003,000784.31
1983-12-173794003703991,184,000782.35
1983-12-16375379371379681,000743.14
1983-12-15374380374376224,000737.26
1983-12-14376378370374186,000733.33
1983-12-13375380373380201,000745.10
1983-12-12375376370372243,000729.41
1983-12-09364375360374227,000733.33
1983-12-08370375360360114,000705.88
1983-12-07367376367370227,000725.49
1983-12-06368370368368132,000721.57
1983-12-05366368366368104,000721.57
1983-12-0336837236536667,000717.65
1983-12-02374378365373177,000731.37
1983-12-01367388367379224,000743.14
1983-11-3036736836736792,000719.61
1983-11-29368369365367119,000719.61
1983-11-28370374365367261,000719.61
1983-11-2636837536637594,000735.29
1983-11-25372374365367221,000719.61
1983-11-24385385371375459,000735.29
1983-11-22378379370377272,000739.22
1983-11-21377378372373292,000731.37
1983-11-1937337337037292,000729.41
1983-11-18365372363372178,000729.41
1983-11-17356360352360454,000705.88
1983-11-16357357352356342,000698.04
1983-11-15358359355356186,000698.04
1983-11-1436136135835853,000701.96
1983-11-1136036136036099,000705.88
1983-11-1036136336136257,000709.80
1983-11-0936837036036084,000705.88
1983-11-0836337036336779,000719.61
1983-11-0736536736136774,000719.61
1983-11-0536136236036062,000705.88
1983-11-04365365361363120,000711.77
1983-11-0236236536036084,000705.88
1983-11-01366369360360435,000705.88
1983-10-31365367361361121,000707.84
1983-10-2936336436336434,000713.73
1983-10-28365370363363170,000711.77
1983-10-27365365360362119,000709.80
1983-10-26364365360360145,000705.88
1983-10-25364368364365111,000715.69
1983-10-2437037036436471,000713.73
1983-10-2237037437037129,000727.45
1983-10-21364373364370171,000725.49
1983-10-20361366361365195,000715.69
1983-10-19361361356361187,000707.84
1983-10-18371374360360431,000705.88
1983-10-17383384371371309,000727.45
1983-10-15375383372373210,000731.37
1983-10-14382394375380445,000745.10
1983-10-133954003873921,384,000768.63
1983-10-12388398379388568,000760.78
1983-10-113983983813831,137,000750.98
1983-10-073953993903992,802,000782.35
1983-10-063903983853902,000,000764.71
1983-10-05372380372379278,000743.14
1983-10-04371375369371265,000727.45
1983-10-03379384370375374,000735.29
1983-10-01385387379379799,000743.14
1983-09-303953993813902,905,000764.71
1983-09-293803963803955,962,001774.51
1983-09-283813833723751,431,000735.29
1983-09-273673833663822,086,000749.02
1983-09-26365368363365736,000715.69
1983-09-24364368360360365,000705.88
1983-09-22355369352365905,000715.69
1983-09-21347358341350356,000686.28
1983-09-20338338334337324,000660.78
1983-09-1934234233733764,000660.78
1983-09-17340343339343185,000672.55
1983-09-16341343340341121,000668.63
1983-09-14343345342343164,000672.55
1983-09-13342348340348100,000682.35
1983-09-12345352342347315,000680.39
1983-09-09351358345349330,000684.31
1983-09-08366366352352385,000690.20
1983-09-07360369355361624,000707.84
1983-09-06365365355355438,000696.08
1983-09-05365375351360862,000705.88
1983-09-03359374358374498,000733.33
1983-09-023703733513511,226,000688.24
1983-09-013623903553758,554,001735.29
1983-08-313533773503673,632,001719.61
1983-08-30334345334339251,000664.71
1983-08-29320329316329549,000645.10
1983-08-27325325320323161,000633.33
1983-08-26330330321325192,000637.26
1983-08-25325329320325284,000637.26
1983-08-24328330325327188,000641.18
1983-08-23326330324328190,000643.14
1983-08-22330335326327273,000641.18
1983-08-20328330328328203,000643.14
1983-08-19330334328333257,000652.94
1983-08-18339339326334369,000654.90
1983-08-17346346331339466,000664.71
1983-08-16348348343346283,000678.43
1983-08-15345350343346398,000678.43
1983-08-12342344340340278,000666.67
1983-08-11340345340340234,000666.67
1983-08-10340346337337163,000660.78
1983-08-09350350336336547,000658.82
1983-08-08345352341350347,000686.28
1983-08-06343347341346185,000678.43
1983-08-053613643383411,228,000668.63
1983-08-043603693583624,051,001709.80
1983-08-033653673523604,040,001705.88
1983-08-023533633453605,065,001705.88
1983-08-013533553453552,755,000696.08
1983-07-303443543373532,183,000692.16
1983-07-293463473303301,036,000647.06
1983-07-283203503203412,338,000668.63
1983-07-27305320305320888,000627.45
1983-07-26303305303305121,000598.04
1983-07-2530430830430552,000598.04
1983-07-2330530830430647,000600
1983-07-22304308304304116,000596.08
1983-07-2130330530330364,000594.12
1983-07-2030230830230377,000594.12
1983-07-1930130230030145,000590.20
1983-07-1830230330130255,000592.16
1983-07-1530530530230455,000596.08
1983-07-14304308301306258,000600
1983-07-13302306301301126,000590.20
1983-07-12305308301301162,000590.20
1983-07-11305308305305165,000598.04
1983-07-09305310305308120,000603.92
1983-07-08308310305305160,000598.04
1983-07-07310312309310201,000607.84
1983-07-06312315308310470,000607.84
1983-07-05320326312317738,000621.57
1983-07-04306323306320599,000627.45
1983-07-02299305299304375,000596.08
1983-07-01299300291294127,000576.47
1983-06-30299300296296103,000580.39
1983-06-2929629929429959,000586.28
1983-06-2829929929629646,000580.39
1983-06-2730030029929941,000586.28
1983-06-2530030330030039,000588.24
1983-06-24305305300300102,000588.24
1983-06-2330830830530780,000601.96
1983-06-22304308302306106,000600
1983-06-2130530830030489,000596.08
1983-06-2030030829930145,000590.20
1983-06-1730830830230366,000594.12
1983-06-16302310302308102,000603.92
1983-06-15309309301301150,000590.20
1983-06-1429530329530086,000588.24
1983-06-13299303293294106,000576.47
1983-06-1129630029529937,000586.28
1983-06-10293300292300169,000588.24
1983-06-0929129429129340,000574.51
1983-06-08289295287291129,000570.59
1983-06-0729129528828980,000566.67
1983-06-0628829228829044,000568.63
1983-06-0428628728628733,000562.75
1983-06-0329029328628641,000560.78
1983-06-0228629028628759,000562.75
1983-06-01293294286286130,000560.78
1983-05-3129329529329518,000578.43
1983-05-3029029029029086,000568.63
1983-05-28303303290290159,000568.63
1983-05-27302303301303130,000594.12
1983-05-2630130330130178,000590.20
1983-05-2530130130130179,000590.20
1983-05-2430330430130198,000590.20
1983-05-23301304301303110,000594.12
1983-05-2030530530130175,000590.20
1983-05-19303305301302127,000592.16
1983-05-18307307304304221,000596.08
1983-05-1730931030930991,000605.88
1983-05-1631031030930997,000605.88
1983-05-14312314310310121,000607.84
1983-05-13315316310312175,000611.77
1983-05-12309317306317162,000621.57
1983-05-11315317301301192,000590.20
1983-05-10315320314317509,000621.57
1983-05-09318318313313441,000613.73
1983-05-0730330830330531,000598.04
1983-05-06310310301301119,000590.20
1983-05-04310311308308295,000603.92
1983-05-02310312310310174,000607.84
1983-04-30310312308312303,000611.77
1983-04-28310315310310361,000607.84
1983-04-273163193083102,044,000607.84
1983-04-263053183003163,061,000619.61
1983-04-25291303291300675,000588.24
1983-04-23285291285290193,000568.63
1983-04-2228528528228251,000552.94
1983-04-2128528528228262,000552.94
1983-04-2028929028528590,000558.82
1983-04-1929329429029067,000568.63
1983-04-18290293285290145,000568.63
1983-04-15288294285294122,000576.47
1983-04-1428428928128544,000558.82
1983-04-1328228328028162,000550.98
1983-04-1228328528228299,000552.94
1983-04-1128228528228542,000558.82
1983-04-0928028528028259,000552.94
1983-04-08282282278280102,000549.02
1983-04-0728428628228266,000552.94
1983-04-06285288282282140,000552.94
1983-04-05291295288290142,000568.63
1983-04-04293298290291227,000570.59
1983-04-02296296290291147,000570.59
1983-04-013063082922971,657,000582.35
1983-03-312843052803032,917,000594.12
1983-03-302812852742852,916,000558.82
1983-03-29274290272286558,000560.78
1983-03-28273273270270178,000529.41
1983-03-2626226526226365,000515.69
1983-03-25266266262262118,000513.73
1983-03-2426527026526785,000523.53
1983-03-2326226526126560,000519.61
1983-03-2226226426126194,000511.77
1983-03-1825826125826167,000511.77
1983-03-1725726225626193,000511.77
1983-03-1625126025126068,000509.80
1983-03-1525125325125238,000494.12
1983-03-1425225325125366,000496.08
1983-03-1225025125025142,000492.16
1983-03-1125025024924934,000488.24
1983-03-1025225225025046,000490.20
1983-03-0925125125125120,000492.16
1983-03-0825025125025132,000492.16
1983-03-0725025225025043,000490.20
1983-03-0525025225025062,000490.20
1983-03-0424825024825048,000490.20
1983-03-0324824824824824,000486.28
1983-03-0224824824824815,000486.28
1983-03-0125025324824839,000486.28
1983-02-2825325324725052,000490.20
1983-02-2625125124824873,000486.28
1983-02-2525125125025058,000490.20
1983-02-2425025525025137,000492.16
1983-02-2325125225025042,000490.20
1983-02-2225025225025186,000492.16
1983-02-2125025025025046,000490.20
1983-02-18250250250250162,000490.20
1983-02-17259260250250129,000490.20
1983-02-16251260249258141,000505.88
1983-02-1524625224524755,000484.31
1983-02-1424424524324560,000480.39
1983-02-1224725024324564,000480.39
1983-02-1025025125025187,000492.16
1983-02-0925125225025048,000490.20
1983-02-0825525525325341,000496.08
1983-02-0725526025525540,000500
1983-02-052532542532538,000496.08
1983-02-0425225525225341,000496.08
1983-02-0325325525325342,000496.08
1983-02-0225226025225831,000505.88
1983-02-0125825825025056,000490.20
1983-01-3125926425625817,000505.88
1983-01-2925326525325855,000505.88
1983-01-2825025525025259,000494.12
1983-01-27254254248252155,000494.12
1983-01-2625125825125358,000496.08
1983-01-2525225325125142,000492.16
1983-01-2425225525125138,000492.16
1983-01-2225125525125530,000500
1983-01-2126026226026030,000509.80
1983-01-2025826225826024,000509.80
1983-01-1926827026026272,000513.73
1983-01-18272273268269123,000527.45
1983-01-1727227426827185,000531.37
1983-01-14268272267268199,000525.49
1983-01-13273273268268139,000525.49
1983-01-12274274270272176,000533.33
1983-01-11270274270272187,000533.33
1983-01-10269270265268125,000525.49
1983-01-08268269266269139,000527.45
1983-01-07263269263267156,000523.53
1983-01-0625926225326294,000513.73
1983-01-0525325925225980,000507.84
1983-01-0425225525225217,000494.12

分割・併合履歴 : [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株