5471 大同特殊鋼(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28400401395395253,000774.51
1984-12-27403403401401108,000786.28
1984-12-26404412403403421,000790.20
1984-12-2540440640140463,000792.16
1984-12-24408408403403225,000790.20
1984-12-22404406403403105,000790.20
1984-12-21403410403409210,000801.96
1984-12-20405410405405129,000794.12
1984-12-19405407401403312,000790.20
1984-12-18407408405406161,000796.08
1984-12-17418418408412246,000807.84
1984-12-1541141140540553,000794.12
1984-12-14413418408408127,000800
1984-12-13416417412413144,000809.80
1984-12-12417418415417121,000817.65
1984-12-11418419410418283,000819.61
1984-12-10413419411413315,000809.80
1984-12-07415418405408510,000800
1984-12-06415415410415245,000813.73
1984-12-05417429415415897,000813.73
1984-12-044024074014071,007,000798.04
1984-12-034004104004021,046,000788.24
1984-12-0139940039940087,000784.31
1984-11-30402407399399252,000782.35
1984-11-29400410400407139,000798.04
1984-11-28398400395400208,000784.31
1984-11-27400401395400202,000784.31
1984-11-26405410402402138,000788.24
1984-11-2440940940540986,000801.96
1984-11-22410413405412893,000807.84
1984-11-2141141740841765,000817.65
1984-11-20412413409410130,000803.92
1984-11-1941842041541686,000815.69
1984-11-1741642441642495,000831.37
1984-11-16417424416417140,000817.65
1984-11-1542442541541676,000815.69
1984-11-1441442441142479,000831.37
1984-11-1341942041141565,000813.73
1984-11-12411425411415122,000813.73
1984-11-09406410406408355,000800
1984-11-08417417410410196,000803.92
1984-11-07421425415415196,000813.73
1984-11-06422427420421153,000825.49
1984-11-05415429415427128,000837.26
1984-11-02410424408420232,000823.53
1984-11-01410415409411178,000805.88
1984-10-31415415408408253,000800
1984-10-3042042041341557,000813.73
1984-10-29420430420420173,000823.53
1984-10-27435435425425128,000833.33
1984-10-26445445430430341,000843.14
1984-10-25445445440440922,000862.75
1984-10-244334444324361,207,000854.90
1984-10-23424438421428449,000839.22
1984-10-22419425410424244,000831.37
1984-10-2041742041642084,000823.53
1984-10-19403419403417172,000817.65
1984-10-18400402399400216,000784.31
1984-10-17402402399399162,000782.35
1984-10-16405408401403530,000790.20
1984-10-1539840039840092,000784.31
1984-10-12400400397398355,000780.39
1984-10-11405408399399199,000782.35
1984-10-0940141040041097,000803.92
1984-10-08409409401401205,000786.28
1984-10-06410415408408145,000800
1984-10-0541541741341379,000809.80
1984-10-04417418415417148,000817.65
1984-10-0341042041042078,000823.53
1984-10-02410429410426131,000835.29
1984-10-01395410395410194,000803.92
1984-09-29395399390390434,000764.71
1984-09-28395405392400516,000784.31
1984-09-27400404395395335,000774.51
1984-09-26400400395399414,000782.35
1984-09-25395401394400379,000784.31
1984-09-22404406390390236,000764.71
1984-09-21409411406406202,000796.08
1984-09-2041141641141180,000805.88
1984-09-19406420405412144,000807.84
1984-09-18416417406409138,000801.96
1984-09-17420420411411146,000805.88
1984-09-14420423415415287,000813.73
1984-09-13420423417420203,000823.53
1984-09-12421425415420306,000823.53
1984-09-11425440425426230,000835.29
1984-09-10425429421425111,000833.33
1984-09-07435439430430196,000843.14
1984-09-06443449428429250,000841.18
1984-09-05456460446452671,000886.28
1984-09-04450455445451173,000884.31
1984-09-03450450445445261,000872.55
1984-09-01460463440440507,000862.75
1984-08-314504684454602,335,000901.96
1984-08-30446447438440731,000862.75
1984-08-294304474264421,016,000866.67
1984-08-28428428421427311,000837.26
1984-08-27421425421425142,000833.33
1984-08-2542342442042158,000825.49
1984-08-24419423419423148,000829.41
1984-08-23426426420420167,000823.53
1984-08-22415424415424383,000831.37
1984-08-21418418412415356,000813.73
1984-08-20424424403412125,000807.84
1984-08-18415425410425246,000833.33
1984-08-17413417412417128,000817.65
1984-08-16416416410411204,000805.88
1984-08-15419420415419218,000821.57
1984-08-14420425415419353,000821.57
1984-08-13420422416420515,000823.53
1984-08-10410420410420468,000823.53
1984-08-09401411401408278,000800
1984-08-08399406399401227,000786.28
1984-08-07410410396400258,000784.31
1984-08-06398410391410261,000803.92
1984-08-04386405386388181,000760.78
1984-08-03385390381385290,000754.90
1984-08-02386390380380309,000745.10
1984-08-01385390385386374,000756.86
1984-07-31382385382382252,000749.02
1984-07-3038338538238286,000749.02
1984-07-28382384380383112,000750.98
1984-07-27373381373380112,000745.10
1984-07-2638038238038282,000749.02
1984-07-25370371370370104,000725.49
1984-07-24370377370370201,000725.49
1984-07-23390390380380134,000745.10
1984-07-2139039438639054,000764.71
1984-07-20403404390390177,000764.71
1984-07-19403403398398137,000780.39
1984-07-1840841040540828,000800
1984-07-1740841040540588,000794.12
1984-07-16410411400405125,000794.12
1984-07-1341041040841096,000803.92
1984-07-1241641641141327,000809.80
1984-07-11416420415415121,000813.73
1984-07-1041541641541575,000813.73
1984-07-0942342441541671,000815.69
1984-07-0742742742342781,000837.26
1984-07-06421428419424333,000831.37
1984-07-05410420410417132,000817.65
1984-07-04399403398398255,000780.39
1984-07-03405405396398234,000780.39
1984-07-02399415399410186,000803.92
1984-06-30395399395399337,000782.35
1984-06-29403404398399120,000782.35
1984-06-28401410397401196,000786.28
1984-06-27385415385415235,000813.73
1984-06-26395400385397356,000778.43
1984-06-25401404398400164,000784.31
1984-06-23400409395405123,000794.12
1984-06-22413416390400368,000784.31
1984-06-21420435418418337,000819.61
1984-06-20422425419420139,000823.53
1984-06-19421429421425193,000833.33
1984-06-1841542441541864,000819.61
1984-06-1641042441041554,000813.73
1984-06-1541842041541586,000813.73
1984-06-14430433420421126,000825.49
1984-06-13440440430430124,000843.14
1984-06-1243944043643651,000854.90
1984-06-1143544443544256,000866.67
1984-06-08432447430445455,000872.55
1984-06-0742543542343538,000852.94
1984-06-0641942141942115,000825.49
1984-06-05415420415418121,000819.61
1984-06-04430430415420253,000823.53
1984-06-02417425417425164,000833.33
1984-06-01416416410415107,000813.73
1984-05-3142142141541582,000813.73
1984-05-3041642241641690,000815.69
1984-05-29416421410421175,000825.49
1984-05-28421423418418115,000819.61
1984-05-26420422419421131,000825.49
1984-05-25424426421421199,000825.49
1984-05-24424427422427240,000837.26
1984-05-23416425416424145,000831.37
1984-05-22439439420425179,000833.33
1984-05-21455455440440224,000862.75
1984-05-19450459450453124,000888.24
1984-05-18455460450450295,000882.35
1984-05-17476476466470294,000921.57
1984-05-16470477469473240,000927.45
1984-05-15466470458466267,000913.73
1984-05-14486486465470411,000921.57
1984-05-11487487481487229,000954.90
1984-05-10497497479482658,000945.10
1984-05-09495495488488223,000956.86
1984-05-08497500491496223,000972.55
1984-05-07509509490492763,000964.71
1984-05-04499507491503945,000986.28
1984-05-02489498487498303,000976.47
1984-05-01498498486490414,000960.78
1984-04-28485495485495266,000970.59
1984-04-27491491481490681,000960.78
1984-04-26488488480484471,000949.02
1984-04-254984984764851,565,000950.98
1984-04-24481493481493388,000966.67
1984-04-23490490481481231,000943.14
1984-04-21498499480480478,000941.18
1984-04-20481499481496599,000972.55
1984-04-19492493471480569,000941.18
1984-04-18495496485490597,000960.78
1984-04-175115124904941,932,000968.63
1984-04-164995154985153,448,0011,009.80
1984-04-134985054914973,082,000974.51
1984-04-124904944874923,046,000964.71
1984-04-114894954794852,609,000950.98
1984-04-10478483473479974,000939.22
1984-04-09460473458473558,000927.45
1984-04-07456463450460292,000901.96
1984-04-06445469444461716,000903.92
1984-04-05452460443443386,000868.63
1984-04-04461467459462476,000905.88
1984-04-03485485467470483,000921.57
1984-04-024934944804871,485,000954.90
1984-03-314934934844901,694,000960.78
1984-03-304784934714904,742,001960.78
1984-03-294634704524631,761,000907.84
1984-03-284604744504554,171,001892.16
1984-03-274334554334501,518,000882.35
1984-03-264304304204291,286,000841.18
1984-03-24445445420434475,000850.98
1984-03-234484524454452,550,000872.55
1984-03-224304454254431,220,000868.63
1984-03-21429431422431556,000845.10
1984-03-19430430425429415,000841.18
1984-03-17426430425430682,000843.14
1984-03-16426427418421773,000825.49
1984-03-15411421411421616,000825.49
1984-03-14411411405410130,000803.92
1984-03-13410413403410118,000803.92
1984-03-12405413403410155,000803.92
1984-03-09403414403409205,000801.96
1984-03-0840540540040080,000784.31
1984-03-07418418401410151,000803.92
1984-03-06424427416418641,000819.61
1984-03-05404419404419517,000821.57
1984-03-0339840039839962,000782.35
1984-03-02398400398398102,000780.39
1984-03-01395400395398208,000780.39
1984-02-29401404396396279,000776.47
1984-02-28400408400404509,000792.16
1984-02-27402408395400113,000784.31
1984-02-2539039239039268,000768.63
1984-02-24387391385387106,000758.82
1984-02-23400402390390142,000764.71
1984-02-22387400384390122,000764.71
1984-02-2138238438238337,000750.98
1984-02-20382383381382100,000749.02
1984-02-1838638638138158,000747.06
1984-02-17393393381385200,000754.90
1984-02-1638539038538937,000762.75
1984-02-1539039539039546,000774.51
1984-02-1439539538638658,000756.86
1984-02-1339039038739056,000764.71
1984-02-10385385380385168,000754.90
1984-02-09400400380387154,000758.82
1984-02-08402403400400109,000784.31
1984-02-0740040540040283,000788.24
1984-02-0640341340240883,000800
1984-02-04400404398402163,000788.24
1984-02-03410412405406218,000796.08
1984-02-02416416409410163,000803.92
1984-02-01419422415415398,000813.73
1984-01-31425425418418267,000819.61
1984-01-30421429421421139,000825.49
1984-01-28425430417418542,000819.61
1984-01-27440440422422956,000827.45
1984-01-264194444154362,302,000854.90
1984-01-25413418408416972,000815.69
1984-01-24420420408408515,000800
1984-01-23418420413420761,000823.53
1984-01-21413415406415123,000813.73
1984-01-20408420408420440,000823.53
1984-01-19419419406412263,000807.84
1984-01-18415420413420446,000823.53
1984-01-17415423415416400,000815.69
1984-01-13415416411413253,000809.80
1984-01-12419419414414254,000811.77
1984-01-11419422415415406,000813.73
1984-01-10424426417417886,000817.65
1984-01-094224254164211,346,000825.49
1984-01-074174254174171,087,000817.65
1984-01-06415420410415918,000813.73
1984-01-05415415408412436,000807.84
1984-01-04410410403410153,000803.92

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