5471 大同特殊鋼(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	332	334	317	330	101,000	647.06
1986-12-26	338	343	336	341	54,000	668.63
1986-12-25	335	340	330	340	86,000	666.67
1986-12-24	340	344	339	340	55,000	666.67
1986-12-23	355	356	335	341	540,000	668.63
1986-12-22	360	360	350	355	137,000	696.08
1986-12-19	355	362	355	355	308,000	696.08
1986-12-18	347	350	345	350	230,000	686.28
1986-12-17	350	350	345	345	118,000	676.47
1986-12-16	341	350	341	345	67,000	676.47
1986-12-15	341	355	341	355	119,000	696.08
1986-12-12	345	360	345	351	72,000	688.24
1986-12-11	350	350	345	345	111,000	676.47
1986-12-10	357	361	350	350	125,000	686.28
1986-12-09	360	360	355	358	180,000	701.96
1986-12-08	349	356	348	356	133,000	698.04
1986-12-06	347	350	345	345	104,000	676.47
1986-12-05	345	350	345	345	100,000	676.47
1986-12-04	345	354	345	345	296,000	676.47
1986-12-03	340	350	336	336	463,000	658.82
1986-12-02	345	346	338	339	220,000	664.71
1986-12-01	345	345	342	345	226,000	676.47
1986-11-29	350	350	342	345	118,000	676.47
1986-11-28	340	350	339	350	169,000	686.28
1986-11-27	350	350	335	340	163,000	666.67
1986-11-26	358	358	350	350	417,000	686.28
1986-11-25	358	360	358	358	150,000	701.96
1986-11-22	355	355	355	355	79,000	696.08
1986-11-21	360	361	350	355	158,000	696.08
1986-11-20	360	362	360	360	126,000	705.88
1986-11-19	361	364	360	360	88,000	705.88
1986-11-18	360	365	360	360	211,000	705.88
1986-11-17	361	365	360	360	115,000	705.88
1986-11-14	360	364	360	360	220,000	705.88
1986-11-13	370	370	360	360	737,000	705.88
1986-11-12	382	383	370	370	764,000	725.49
1986-11-11	350	379	350	365	1,029,000	715.69
1986-11-10	348	358	346	347	465,000	680.39
1986-11-07	343	349	338	347	247,000	680.39
1986-11-06	338	350	338	338	263,000	662.75
1986-11-05	339	351	338	338	331,000	662.75
1986-11-04	321	340	320	339	154,000	664.71
1986-11-01	316	320	314	320	79,000	627.45
1986-10-31	324	327	312	312	396,000	611.77
1986-10-30	324	333	324	324	70,000	635.29
1986-10-29	320	321	312	315	246,000	617.65
1986-10-28	318	322	315	320	59,000	627.45
1986-10-27	312	313	312	313	56,000	613.73
1986-10-25	311	314	310	310	146,000	607.84
1986-10-24	312	319	310	310	216,000	607.84
1986-10-23	308	311	308	310	128,000	607.84
1986-10-22	308	308	308	308	154,000	603.92
1986-10-21	310	314	308	308	190,000	603.92
1986-10-20	312	312	310	310	118,000	607.84
1986-10-17	315	323	312	323	418,000	633.33
1986-10-16	310	318	310	318	476,000	623.53
1986-10-15	310	311	308	309	222,000	605.88
1986-10-14	311	315	305	310	262,000	607.84
1986-10-13	325	325	316	316	65,000	619.61
1986-10-09	325	330	321	330	134,000	647.06
1986-10-08	331	340	326	326	110,000	639.22
1986-10-07	331	331	330	330	22,000	647.06
1986-10-06	326	345	325	345	70,000	676.47
1986-10-04	310	323	310	321	84,000	629.41
1986-10-03	315	315	309	309	217,000	605.88
1986-10-02	320	320	305	310	279,000	607.84
1986-10-01	321	334	310	312	460,000	611.77
1986-09-30	344	344	320	321	1,626,000	629.41
1986-09-29	345	350	341	344	182,000	674.51
1986-09-27	345	346	345	345	65,000	676.47
1986-09-26	345	350	345	345	153,000	676.47
1986-09-25	349	350	345	348	86,000	682.35
1986-09-24	349	350	346	349	123,000	684.31
1986-09-22	350	350	345	345	53,000	676.47
1986-09-19	350	350	343	350	129,000	686.28
1986-09-18	352	352	347	349	138,000	684.31
1986-09-17	360	360	352	352	103,000	690.20
1986-09-16	347	362	347	362	193,000	709.80
1986-09-12	347	352	335	345	609,000	676.47
1986-09-11	365	370	360	362	234,000	709.80
1986-09-10	368	370	365	370	336,000	725.49
1986-09-09	372	375	368	368	127,000	721.57
1986-09-08	373	380	370	370	45,000	725.49
1986-09-06	370	374	368	368	395,000	721.57
1986-09-05	376	380	375	376	268,000	737.26
1986-09-04	376	380	375	376	70,000	737.26
1986-09-03	380	384	375	375	162,000	735.29
1986-09-02	385	386	380	380	95,000	745.10
1986-09-01	380	385	378	380	288,000	745.10
1986-08-30	395	395	378	378	86,000	741.18
1986-08-29	395	401	390	395	99,000	774.51
1986-08-28	400	405	395	395	82,000	774.51
1986-08-27	399	400	395	395	290,000	774.51
1986-08-26	399	410	394	394	173,000	772.55
1986-08-25	376	386	374	385	108,000	754.90
1986-08-23	375	375	370	371	196,000	727.45
1986-08-22	382	383	363	370	432,000	725.49
1986-08-21	390	390	382	383	226,000	750.98
1986-08-20	400	403	380	382	241,000	749.02
1986-08-19	409	409	403	405	122,000	794.12
1986-08-18	411	411	409	410	153,000	803.92
1986-08-15	409	412	409	409	173,000	801.96
1986-08-14	413	416	408	408	320,000	800
1986-08-13	427	427	408	408	224,000	800
1986-08-12	430	430	422	422	119,000	827.45
1986-08-11	423	427	420	425	78,000	833.33
1986-08-08	420	428	420	424	87,000	831.37
1986-08-07	433	435	425	425	187,000	833.33
1986-08-06	435	440	430	430	100,000	843.14
1986-08-05	435	440	434	440	64,000	862.75
1986-08-04	433	438	432	434	59,000	850.98
1986-08-02	438	438	428	432	100,000	847.06
1986-08-01	444	446	435	438	238,000	858.82
1986-07-31	445	456	444	451	246,000	884.31
1986-07-30	449	449	443	444	224,000	870.59
1986-07-29	443	450	441	444	264,000	870.59
1986-07-28	452	462	444	444	166,000	870.59
1986-07-26	445	457	445	446	72,000	874.51
1986-07-25	445	455	445	455	169,000	892.16
1986-07-24	455	460	440	445	235,000	872.55
1986-07-23	456	470	455	455	260,000	892.16
1986-07-22	445	465	445	456	244,000	894.12
1986-07-21	466	466	440	440	245,000	862.75
1986-07-19	470	470	461	461	141,000	903.92
1986-07-18	480	480	457	460	396,000	901.96
1986-07-17	489	489	465	475	739,000	931.37
1986-07-16	478	492	474	484	4,459,001	949.02
1986-07-15	461	478	457	457	1,179,000	896.08
1986-07-14	447	465	440	461	260,000	903.92
1986-07-11	447	450	439	447	171,000	876.47
1986-07-10	439	445	435	445	257,000	872.55
1986-07-09	439	444	438	438	146,000	858.82
1986-07-08	435	440	435	436	261,000	854.90
1986-07-07	440	444	440	440	102,000	862.75
1986-07-05	446	450	439	439	110,000	860.78
1986-07-04	445	450	440	450	164,000	882.35
1986-07-03	446	450	440	440	195,000	862.75
1986-07-02	448	450	445	445	205,000	872.55
1986-07-01	451	453	448	450	335,000	882.35
1986-06-30	450	450	448	448	95,000	878.43
1986-06-28	444	455	444	451	130,000	884.31
1986-06-27	460	468	441	449	496,000	880.39
1986-06-26	463	471	456	465	404,000	911.77
1986-06-25	454	460	450	460	382,000	901.96
1986-06-24	455	455	444	455	309,000	892.16
1986-06-23	458	458	446	455	126,000	892.16
1986-06-21	440	442	439	441	198,000	864.71
1986-06-20	443	445	439	440	225,000	862.75
1986-06-19	448	448	441	441	230,000	864.71
1986-06-18	440	447	440	443	169,000	868.63
1986-06-17	446	450	439	439	266,000	860.78
1986-06-16	464	465	452	456	108,000	894.12
1986-06-13	457	465	447	465	252,000	911.77
1986-06-12	463	465	447	455	185,000	892.16
1986-06-11	448	459	447	459	171,000	900
1986-06-10	455	455	443	443	547,000	868.63
1986-06-09	460	460	454	460	169,000	901.96
1986-06-07	455	460	450	450	283,000	882.35
1986-06-06	460	464	450	450	328,000	882.35
1986-06-05	468	473	450	455	563,000	892.16
1986-06-04	489	490	478	478	2,852,000	937.26
1986-06-03	462	493	462	483	4,276,001	947.06
1986-06-02	459	460	451	457	416,000	896.08
1986-05-31	448	449	439	439	154,000	860.78
1986-05-30	445	445	438	438	297,000	858.82
1986-05-29	445	445	438	438	225,000	858.82
1986-05-28	451	453	441	441	630,000	864.71
1986-05-27	445	450	440	450	138,000	882.35
1986-05-26	455	459	435	435	289,000	852.94
1986-05-24	440	450	438	450	96,000	882.35
1986-05-23	442	442	432	432	207,000	847.06
1986-05-22	449	450	432	432	141,000	847.06
1986-05-21	436	453	436	450	177,000	882.35
1986-05-20	435	449	433	441	176,000	864.71
1986-05-19	440	440	430	430	168,000	843.14
1986-05-17	438	440	428	430	161,000	843.14
1986-05-16	447	459	433	433	251,000	849.02
1986-05-15	451	451	441	446	236,000	874.51
1986-05-14	455	460	447	447	226,000	876.47
1986-05-13	444	445	441	445	211,000	872.55
1986-05-12	445	452	442	444	150,000	870.59
1986-05-09	447	450	441	446	449,000	874.51
1986-05-08	452	452	441	452	304,000	886.28
1986-05-07	448	450	442	447	231,000	876.47
1986-05-06	450	460	446	460	124,000	901.96
1986-05-02	460	466	454	460	512,000	901.96
1986-05-01	449	468	445	466	423,000	913.73
1986-04-30	448	450	440	450	294,000	882.35
1986-04-28	461	461	441	446	343,000	874.51
1986-04-26	447	463	447	458	516,000	898.04
1986-04-25	460	461	445	445	495,000	872.55
1986-04-24	472	473	454	460	423,000	901.96
1986-04-23	465	478	458	473	791,000	927.45
1986-04-22	478	478	449	454	709,000	890.20
1986-04-21	485	489	471	480	628,000	941.18
1986-04-19	485	488	482	486	541,000	952.94
1986-04-18	505	505	478	480	3,928,001	941.18
1986-04-17	487	508	479	505	9,293,001	990.20
1986-04-16	477	488	465	483	4,244,001	947.06
1986-04-15	443	478	440	478	2,039,000	937.26
1986-04-14	459	459	438	438	291,000	858.82
1986-04-11	429	463	429	460	968,000	901.96
1986-04-10	417	438	417	434	179,000	850.98
1986-04-09	420	426	416	416	159,000	815.69
1986-04-08	430	431	419	425	169,000	833.33
1986-04-07	426	437	425	432	106,000	847.06
1986-04-05	438	438	420	423	137,000	829.41
1986-04-04	436	448	430	433	370,000	849.02
1986-04-03	423	445	421	430	194,000	843.14
1986-04-02	421	433	420	420	231,000	823.53
1986-04-01	425	432	425	430	304,000	843.14
1986-03-31	437	440	420	420	238,000	823.53
1986-03-29	449	449	430	442	257,000	866.67
1986-03-28	425	450	423	448	343,000	878.43
1986-03-27	420	429	420	420	445,000	823.53
1986-03-26	437	441	427	435	474,000	852.94
1986-03-25	419	425	412	422	308,000	827.45
1986-03-24	435	436	420	420	336,000	823.53
1986-03-22	448	448	436	440	234,000	862.75
1986-03-20	431	448	429	448	699,000	878.43
1986-03-19	437	444	431	433	613,000	849.02
1986-03-18	459	460	440	452	645,000	886.28
1986-03-17	480	480	456	464	678,000	909.80
1986-03-15	481	485	475	480	720,000	941.18
1986-03-14	483	488	471	480	1,346,000	941.18
1986-03-13	495	505	484	488	4,179,001	956.86
1986-03-12	485	495	476	495	4,144,001	970.59
1986-03-11	478	480	465	480	1,293,000	941.18
1986-03-10	485	487	475	475	3,722,001	931.37
1986-03-07	479	480	469	470	2,556,000	921.57
1986-03-06	469	477	463	474	4,722,001	929.41
1986-03-05	452	469	448	466	3,591,001	913.73
1986-03-04	454	455	447	452	1,050,000	886.28
1986-03-03	455	455	447	453	809,000	888.24
1986-03-01	457	458	450	456	899,000	894.12
1986-02-28	452	462	447	458	3,400,001	898.04
1986-02-27	450	453	440	447	1,619,000	876.47
1986-02-26	445	464	441	450	8,845,001	882.35
1986-02-25	429	439	425	437	1,230,000	856.86
1986-02-24	434	434	423	425	771,000	833.33
1986-02-22	429	439	424	434	2,676,000	850.98
1986-02-21	410	427	410	427	1,460,000	837.26
1986-02-20	408	415	404	414	1,190,000	811.77
1986-02-19	417	420	407	418	910,000	819.61
1986-02-18	418	418	407	412	434,000	807.84
1986-02-17	405	423	405	420	503,000	823.53
1986-02-15	407	409	401	409	474,000	801.96
1986-02-14	423	427	411	416	1,350,000	815.69
1986-02-13	429	436	415	418	3,219,001	819.61
1986-02-12	407	427	405	424	3,790,001	831.37
1986-02-10	408	408	401	406	773,000	796.08
1986-02-07	395	413	395	409	5,278,001	801.96
1986-02-06	383	400	383	390	2,585,000	764.71
1986-02-05	370	380	370	380	448,000	745.10
1986-02-04	388	390	374	380	1,688,000	745.10
1986-02-03	367	388	367	383	1,706,000	750.98
1986-02-01	355	363	355	363	261,000	711.77
1986-01-31	355	359	352	355	201,000	696.08
1986-01-30	345	360	345	350	214,000	686.28
1986-01-29	353	353	347	347	62,000	680.39
1986-01-28	342	350	342	350	39,000	686.28
1986-01-27	351	351	344	350	162,000	686.28
1986-01-25	340	353	340	353	23,000	692.16
1986-01-24	339	345	334	345	91,000	676.47
1986-01-23	332	340	332	335	49,000	656.86
1986-01-22	331	337	330	337	73,000	660.78
1986-01-21	331	331	331	331	26,000	649.02
1986-01-20	333	333	331	331	29,000	649.02
1986-01-18	333	334	330	330	39,000	647.06
1986-01-17	333	334	330	330	92,000	647.06
1986-01-16	333	334	332	334	47,000	654.90
1986-01-14	334	334	331	333	69,000	652.94
1986-01-13	332	335	331	335	31,000	656.86
1986-01-10	335	336	330	333	99,000	652.94
1986-01-09	335	335	335	335	24,000	656.86
1986-01-08	335	337	335	336	23,000	658.82
1986-01-07	341	341	338	338	42,000	662.75
1986-01-06	335	345	335	343	27,000	672.55
1986-01-04	332	334	332	334	38,000	654.90

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