5471 大同特殊鋼(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2833033233033262,000650.98
1985-12-2733633633333344,000652.94
1985-12-26338338331333111,000652.94
1985-12-25335338334338110,000662.75
1985-12-2433634033533649,000658.82
1985-12-23334340333340138,000666.67
1985-12-21340340330333165,000652.94
1985-12-20341341335340184,000666.67
1985-12-1934334334134180,000668.63
1985-12-1834134534134125,000668.63
1985-12-1734134234034160,000668.63
1985-12-1634234534134171,000668.63
1985-12-1334234734234253,000670.59
1985-12-1234234734234786,000680.39
1985-12-1134234834134285,000670.59
1985-12-1034434434034069,000666.67
1985-12-0933634333634323,000672.55
1985-12-0733533633533536,000656.86
1985-12-06335338335337158,000660.78
1985-12-05335340335335146,000656.86
1985-12-0433333533133534,000656.86
1985-12-0333333533033074,000647.06
1985-12-0233533933433556,000656.86
1985-11-3033533533233534,000656.86
1985-11-2933433533033059,000647.06
1985-11-28322335322335241,000656.86
1985-11-27333333328332113,000650.98
1985-11-2633533533333396,000652.94
1985-11-25333335333335145,000656.86
1985-11-22334335333333108,000652.94
1985-11-21340340332333200,000652.94
1985-11-2034134134034148,000668.63
1985-11-1934234234134138,000668.63
1985-11-1834134634134520,000676.47
1985-11-1634234234034126,000668.63
1985-11-15341343338340180,000666.67
1985-11-14350350340340194,000666.67
1985-11-1335035034334586,000676.47
1985-11-12357357346351102,000688.24
1985-11-1136036035535537,000696.08
1985-11-08351360351359138,000703.92
1985-11-0736336335535551,000696.08
1985-11-0636036435836479,000713.73
1985-11-05360362360360109,000705.88
1985-11-0235035535035574,000696.08
1985-11-01360360350350344,000686.28
1985-10-31355364354363328,000711.77
1985-10-30352354351351100,000688.24
1985-10-2935235535135162,000688.24
1985-10-2835135935035125,000688.24
1985-10-2635035134935025,000686.28
1985-10-2535035034935064,000686.28
1985-10-2434935034634743,000680.39
1985-10-2335035234635058,000686.28
1985-10-2234934934634846,000682.35
1985-10-2134635034634939,000684.31
1985-10-1935035435035060,000686.28
1985-10-1835936035135280,000690.20
1985-10-1736036435535694,000698.04
1985-10-16355364354360112,000705.88
1985-10-1535035535035461,000694.12
1985-10-14341345341345160,000676.47
1985-10-11350355341341127,000668.63
1985-10-09351355350353154,000692.16
1985-10-08360360351352114,000690.20
1985-10-0735235935035972,000703.92
1985-10-0535935935535523,000696.08
1985-10-0435836035536066,000705.88
1985-10-0335936035836037,000705.88
1985-10-0235636035636070,000705.88
1985-10-0135535835535687,000698.04
1985-09-3037037035835875,000701.96
1985-09-2837037136536594,000715.69
1985-09-2737037537037573,000735.29
1985-09-2637638037537540,000735.29
1985-09-25380380373375193,000735.29
1985-09-2437037537037560,000735.29
1985-09-2137337537137198,000727.45
1985-09-2037537537337354,000731.37
1985-09-1937637637037584,000735.29
1985-09-1838238237637749,000739.22
1985-09-1737838337838064,000745.10
1985-09-1338038037737830,000741.18
1985-09-1237638137538195,000747.06
1985-09-11380380375376122,000737.26
1985-09-1038038138038055,000745.10
1985-09-0938938938438923,000762.75
1985-09-0738139038139023,000764.71
1985-09-0638238338038054,000745.10
1985-09-0538638638338374,000750.98
1985-09-0439339338639088,000764.71
1985-09-0339439439139167,000766.67
1985-09-02385399385399101,000782.35
1985-08-3138539038539066,000764.71
1985-08-3039039138838880,000760.78
1985-08-29400402390395177,000774.51
1985-08-28411416400405190,000794.12
1985-08-273894203864161,978,000815.69
1985-08-26387390387389139,000762.75
1985-08-2438039038039057,000764.71
1985-08-23383385375380326,000745.10
1985-08-2238239038138672,000756.86
1985-08-2138038538038196,000747.06
1985-08-2038038537838035,000745.10
1985-08-1938038538038522,000754.90
1985-08-1738038038038014,000745.10
1985-08-1638039438039479,000772.55
1985-08-1537538037338072,000745.10
1985-08-1437637637637635,000737.26
1985-08-1337837837637630,000737.26
1985-08-1237737837637680,000737.26
1985-08-0938038037637718,000739.22
1985-08-08381385373385155,000754.90
1985-08-0737639037539076,000764.71
1985-08-06383384375375127,000735.29
1985-08-0537238537238450,000752.94
1985-08-0337937937137791,000739.22
1985-08-02376380376379120,000743.14
1985-08-0137637737637763,000739.22
1985-07-3137637937637657,000737.26
1985-07-30375377373377132,000739.22
1985-07-29380383376376122,000737.26
1985-07-2738038238038259,000749.02
1985-07-2638438437837951,000743.14
1985-07-2538038538038581,000754.90
1985-07-24380382378381112,000747.06
1985-07-23380383378382307,000749.02
1985-07-22389389385389133,000762.75
1985-07-2038638938538949,000762.75
1985-07-1939339338938944,000762.75
1985-07-18387399387388115,000760.78
1985-07-1739539538538556,000754.90
1985-07-16385395385395133,000774.51
1985-07-15392395385385198,000754.90
1985-07-12385395383387266,000758.82
1985-07-11386386380384622,000752.94
1985-07-104024043893901,121,000764.71
1985-07-09405406402402154,000788.24
1985-07-0841041040540776,000798.04
1985-07-0640741040540574,000794.12
1985-07-05416419407411224,000805.88
1985-07-04412419412419171,000821.57
1985-07-03401415401410368,000803.92
1985-07-02398400398400202,000784.31
1985-07-01400400397397338,000778.43
1985-06-29400400398398107,000780.39
1985-06-2839840039740072,000784.31
1985-06-2740040039740096,000784.31
1985-06-26402403397399552,000782.35
1985-06-25401401399399389,000782.35
1985-06-24403408399399544,000782.35
1985-06-22407407403403121,000790.20
1985-06-21411411407407240,000798.04
1985-06-20408411408408275,000800
1985-06-19414420408410318,000803.92
1985-06-1841341340941187,000805.88
1985-06-17410413406411193,000805.88
1985-06-1541041340940971,000801.96
1985-06-14411414409414130,000811.77
1985-06-13411414405410139,000803.92
1985-06-1241041541041172,000805.88
1985-06-1141541541041057,000803.92
1985-06-10411415410410204,000803.92
1985-06-0741541941341390,000809.80
1985-06-0641641941141675,000815.69
1985-06-05415420410419226,000821.57
1985-06-04420420415415105,000813.73
1985-06-03425425415415282,000813.73
1985-06-01425430423423242,000829.41
1985-05-31425430425430161,000843.14
1985-05-30425428422425144,000833.33
1985-05-29427435421422330,000827.45
1985-05-28431432424425270,000833.33
1985-05-27425442425432186,000847.06
1985-05-25422425420422163,000827.45
1985-05-24423426421422220,000827.45
1985-05-23428430421422222,000827.45
1985-05-22429430421426403,000835.29
1985-05-21426434426429315,000841.18
1985-05-20425430421430199,000843.14
1985-05-18428435426430326,000843.14
1985-05-17436438423423393,000829.41
1985-05-16423436423432431,000847.06
1985-05-15445450420425679,000833.33
1985-05-144674684414471,473,000876.47
1985-05-134644644554622,134,000905.88
1985-05-104454614404594,049,001900
1985-05-094404474404422,730,000866.67
1985-05-084494494354351,057,000852.94
1985-05-074554554444451,263,000872.55
1985-05-044454554454552,197,000892.16
1985-05-024504524334382,904,000858.82
1985-05-014254644254529,751,002886.28
1985-04-3040341040341085,000803.92
1985-04-2739940339640385,000790.20
1985-04-26396398396398136,000780.39
1985-04-25395400395398140,000780.39
1985-04-24398400396397108,000778.43
1985-04-23400401400400149,000784.31
1985-04-22401402397400192,000784.31
1985-04-2039740039739731,000778.43
1985-04-1939640039639691,000776.47
1985-04-18413413396400226,000784.31
1985-04-17400401396398102,000780.39
1985-04-16411411403406164,000796.08
1985-04-15415415411411123,000805.88
1985-04-1242042041842092,000823.53
1985-04-11420420409415661,000813.73
1985-04-10423423414420219,000823.53
1985-04-09423425420420104,000823.53
1985-04-0841942341542395,000829.41
1985-04-0641642041542052,000823.53
1985-04-05424424416420221,000823.53
1985-04-04410422410422277,000827.45
1985-04-03411411402404236,000792.16
1985-04-0241341541141186,000805.88
1985-04-01411413410411100,000805.88
1985-03-3041041041041021,000803.92
1985-03-29410417410410118,000803.92
1985-03-2841041741041053,000803.92
1985-03-27419419405405114,000794.12
1985-03-26420422416420205,000823.53
1985-03-25420424420420126,000823.53
1985-03-23424424418423337,000829.41
1985-03-22420423420420323,000823.53
1985-03-20421424419420145,000823.53
1985-03-19415420415420195,000823.53
1985-03-18418418415415106,000813.73
1985-03-16415419415415429,000813.73
1985-03-15415420415420216,000823.53
1985-03-14415419415415571,000813.73
1985-03-13411425411420297,000823.53
1985-03-12410411410410468,000803.92
1985-03-11410415410410413,000803.92
1985-03-08410415410410120,000803.92
1985-03-07410415408415254,000813.73
1985-03-06411411410411205,000805.88
1985-03-0541841841041176,000805.88
1985-03-04407425407410170,000803.92
1985-03-0240641040640788,000798.04
1985-03-01406407405406333,000796.08
1985-02-28406408401401470,000786.28
1985-02-27407407402406157,000796.08
1985-02-26407410402402638,000788.24
1985-02-25410415407410183,000803.92
1985-02-23410411409410149,000803.92
1985-02-22406414406413199,000809.80
1985-02-21410413405405205,000794.12
1985-02-20418419411415328,000813.73
1985-02-19418420418420267,000823.53
1985-02-18421423418418198,000819.61
1985-02-16418425418425246,000833.33
1985-02-15420420417418708,000819.61
1985-02-14420425417421556,000825.49
1985-02-13438445435437719,000856.86
1985-02-12438440430437386,000856.86
1985-02-084354474354402,259,000862.75
1985-02-07423432423430261,000843.14
1985-02-06423428421421110,000825.49
1985-02-05432432420420205,000823.53
1985-02-044354424304321,246,000847.06
1985-02-02431434430432701,000847.06
1985-02-01419429418429526,000841.18
1985-01-31420425415420479,000823.53
1985-01-30410415410415213,000813.73
1985-01-29409415405410125,000803.92
1985-01-2841541541141470,000811.77
1985-01-26415420415415251,000813.73
1985-01-25419419415415156,000813.73
1985-01-24424425420424252,000831.37
1985-01-23415427415425499,000833.33
1985-01-22418420415415245,000813.73
1985-01-21410428410420395,000823.53
1985-01-19408411405405230,000794.12
1985-01-18413413410411165,000805.88
1985-01-17407414407412185,000807.84
1985-01-16405408405407317,000798.04
1985-01-14402405401404228,000792.16
1985-01-11403404401401119,000786.28
1985-01-10400402400401144,000786.28
1985-01-09402404398404251,000792.16
1985-01-08405405401404111,000792.16
1985-01-0740840940540557,000794.12
1985-01-0540540940040937,000801.96
1985-01-04397405397405123,000794.12

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