5471 大同特殊鋼(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285325605225601,600,0001,098.04
1987-12-265815845415422,168,0001,062.75
1987-12-2560961157958016,543,0031,137.25
1987-12-2457859956659914,064,0021,174.51
1987-12-235755795635793,793,0011,135.29
1987-12-2258358757057813,578,0021,133.33
1987-12-215505745465736,883,0011,123.53
1987-12-185585585395401,633,0001,058.82
1987-12-175555655495535,113,0011,084.31
1987-12-165385495385491,522,0001,076.47
1987-12-155465525285361,319,0001,050.98
1987-12-145585585405422,709,0001,062.75
1987-12-1154255553954810,449,0021,074.51
1987-12-105125395105324,421,0011,043.14
1987-12-09510515502502896,000984.31
1987-12-08500509499505585,000990.20
1987-12-07490500490491232,000962.75
1987-12-05500505495500193,000980.39
1987-12-04500506495500498,000980.39
1987-12-035005145005101,923,0001,000
1987-12-024895104755041,605,000988.24
1987-12-01470485465485119,000950.98
1987-11-30470471460465100,000911.77
1987-11-28485490475490262,000960.78
1987-11-27480494476490387,000960.78
1987-11-26480480475475104,000931.37
1987-11-2547347847047399,000927.45
1987-11-2446547846547883,000937.26
1987-11-2046947046846887,000917.65
1987-11-1947847846046891,000917.65
1987-11-18460473450473138,000927.45
1987-11-17455455445450136,000882.35
1987-11-1645645644845080,000882.35
1987-11-13469469445446281,000874.51
1987-11-12445449420422304,000827.45
1987-11-11435450400450287,000882.35
1987-11-10460470445450109,000882.35
1987-11-09470475467470115,000921.57
1987-11-0747847846746759,000915.69
1987-11-06475478473473227,000927.45
1987-11-05481481471473180,000927.45
1987-11-04493493475476249,000933.33
1987-11-02474488471488469,000956.86
1987-10-31460475460465138,000911.77
1987-10-30450460445455292,000892.16
1987-10-29460460440440196,000862.75
1987-10-28470475460460133,000901.96
1987-10-27436460435460156,000901.96
1987-10-26470480438441319,000864.71
1987-10-24455473455473142,000927.45
1987-10-23460475450455494,000892.16
1987-10-22486505475477819,000935.29
1987-10-21495495480480333,000941.18
1987-10-19511517506509291,000998.04
1987-10-16516529516521348,0001,021.57
1987-10-15530537516520519,0001,019.61
1987-10-14542544533533758,0001,045.10
1987-10-13530544525542583,0001,062.75
1987-10-12523523515517228,0001,013.73
1987-10-09525529520526330,0001,031.37
1987-10-08530533522530376,0001,039.22
1987-10-07520530520520453,0001,019.61
1987-10-06519540515540756,0001,058.82
1987-10-05525525515515253,0001,009.80
1987-10-03513515512515485,0001,009.80
1987-10-02518520515515238,0001,009.80
1987-10-01520530516520551,0001,019.61
1987-09-30519534518530594,0001,039.22
1987-09-29531539518520563,0001,019.61
1987-09-28545548515516546,0001,011.76
1987-09-26519545510545605,0001,068.63
1987-09-25547550525539383,0001,056.86
1987-09-245565625435441,426,0001,066.67
1987-09-225365585305512,176,0001,080.39
1987-09-215415525355361,677,0001,050.98
1987-09-18516521512521759,0001,021.57
1987-09-17525525515515258,0001,009.80
1987-09-16520520510520135,0001,019.61
1987-09-14523523508518210,0001,015.69
1987-09-11513514505513359,0001,005.88
1987-09-10520520503503242,000986.28
1987-09-09510525503514366,0001,007.84
1987-09-08510519508511269,0001,001.96
1987-09-07510520510510188,0001,000
1987-09-05530530510520268,0001,019.61
1987-09-04507540507540752,0001,058.82
1987-09-03502521502510716,0001,000
1987-09-02548550520522731,0001,023.53
1987-09-015495505415451,683,0001,068.63
1987-08-315505525465501,340,0001,078.43
1987-08-295485485405401,672,0001,058.82
1987-08-285505535385386,641,0011,054.90
1987-08-275475545315486,577,0011,074.51
1987-08-265205385155384,993,0011,054.90
1987-08-255205235105113,451,0011,001.96
1987-08-245255375095128,973,0011,003.92
1987-08-224745104725084,041,001996.08
1987-08-21470475465469202,000919.61
1987-08-20470470461469122,000919.61
1987-08-1946147046046193,000903.92
1987-08-18470475460461346,000903.92
1987-08-17467470463470155,000921.57
1987-08-14475475450452356,000886.28
1987-08-13460470460470385,000921.57
1987-08-12452460450455326,000892.16
1987-08-11465465450455204,000892.16
1987-08-10460460455460212,000901.96
1987-08-07458458450450216,000882.35
1987-08-06470470459459395,000900
1987-08-05461467461461174,000903.92
1987-08-04468468460467222,000915.69
1987-08-03480480465465441,000911.77
1987-08-01475476463475665,000931.37
1987-07-31460470452465291,000911.77
1987-07-30479480458460439,000901.96
1987-07-294754804664701,563,000921.57
1987-07-28457475455460878,000901.96
1987-07-27453465452452156,000886.28
1987-07-25458466450451109,000884.31
1987-07-24470473451473727,000927.45
1987-07-23450469430469380,000919.61
1987-07-22456460445445246,000872.55
1987-07-21465473450450643,000882.35
1987-07-20482482460460418,000901.96
1987-07-17480480470475770,000931.37
1987-07-164904914754751,703,000931.37
1987-07-154794944754884,356,001956.86
1987-07-144784824654692,428,000919.61
1987-07-13480480463463974,000907.84
1987-07-104734774684751,971,000931.37
1987-07-09458465447463824,000907.84
1987-07-08470470440450630,000882.35
1987-07-07453464452460263,000901.96
1987-07-06463463441450406,000882.35
1987-07-04458465454458531,000898.04
1987-07-034654774504541,155,000890.20
1987-07-02470470450450450,000882.35
1987-07-014734754574701,742,000921.57
1987-06-304674724604681,594,000917.65
1987-06-294844844604621,192,000905.88
1987-06-274504804504802,608,000941.18
1987-06-26445449438445783,000872.55
1987-06-25450450438445353,000872.55
1987-06-24447447438447552,000876.47
1987-06-23440458435437795,000856.86
1987-06-22460464435440639,000862.75
1987-06-194754804584582,973,000898.04
1987-06-184734874654656,710,001911.77
1987-06-174394754384681,932,000917.65
1987-06-16440455437438644,000858.82
1987-06-15442442435436155,000854.90
1987-06-12440450436437265,000856.86
1987-06-11449450435435317,000852.94
1987-06-10434468434445573,000872.55
1987-06-09455455436439449,000860.78
1987-06-08465465450450655,000882.35
1987-06-064774784604603,547,001901.96
1987-06-054584754504665,393,001913.73
1987-06-044354504294431,351,000868.63
1987-06-03419430415420630,000823.53
1987-06-02430435411424325,000831.37
1987-06-01429443424425390,000833.33
1987-05-30450454429429576,000841.18
1987-05-294604744404405,504,001862.75
1987-05-284144664104407,227,001862.75
1987-05-27394410385409913,000801.96
1987-05-26398405388404586,000792.16
1987-05-25379391376384294,000752.94
1987-05-2337137837037090,000725.49
1987-05-22362371362371146,000727.45
1987-05-2137037036236291,000709.80
1987-05-20373375371371197,000727.45
1987-05-1937537837137355,000731.37
1987-05-18378380371378173,000741.18
1987-05-15378378377378114,000741.18
1987-05-14361365361362198,000709.80
1987-05-13365368362365199,000715.69
1987-05-12370375365365143,000715.69
1987-05-11370380368375215,000735.29
1987-05-08365374365365273,000715.69
1987-05-0736537036036582,000715.69
1987-05-0637037036536537,000715.69
1987-05-0236737035537076,000725.49
1987-05-01355373351372144,000729.41
1987-04-30364364350355101,000696.08
1987-04-28350365350365130,000715.69
1987-04-2735836535635793,000700
1987-04-2536236235835884,000701.96
1987-04-24358379358362166,000709.80
1987-04-2338138737537786,000739.22
1987-04-22380387375387140,000758.82
1987-04-21380388375375145,000735.29
1987-04-2038539037537581,000735.29
1987-04-17380390380390162,000764.71
1987-04-16381390375375102,000735.29
1987-04-1537638537637686,000737.26
1987-04-14375395375390143,000764.71
1987-04-1337838437537670,000737.26
1987-04-10380393375380231,000745.10
1987-04-09395395370380177,000745.10
1987-04-08396396390393165,000770.59
1987-04-07398398391397238,000778.43
1987-04-06415415398399123,000782.35
1987-04-04409416406406206,000796.08
1987-04-03390420386400376,000784.31
1987-04-02395398385395253,000774.51
1987-04-01385398369385209,000754.90
1987-03-31380390369380419,000745.10
1987-03-30409409385385185,000754.90
1987-03-28409410402410253,000803.92
1987-03-274204204064141,335,000811.77
1987-03-263864283864281,468,000839.22
1987-03-25390394383386350,000756.86
1987-03-24400400386388636,000760.78
1987-03-23398403390390986,000764.71
1987-03-20390402390397868,000778.43
1987-03-193704033703981,660,000780.39
1987-03-183653803583751,238,000735.29
1987-03-17378380365370630,000725.49
1987-03-163633853623791,302,000743.14
1987-03-13345365337359720,000703.92
1987-03-12329345328335303,000656.86
1987-03-11331331328328318,000643.14
1987-03-10335336330330195,000647.06
1987-03-09334337330334277,000654.90
1987-03-0733433733133193,000649.02
1987-03-06334338333338162,000662.75
1987-03-05334338330331175,000649.02
1987-03-0433833933233874,000662.75
1987-03-03331340331338105,000662.75
1987-03-0233033833033551,000656.86
1987-02-2832934432933074,000647.06
1987-02-27330345328329227,000645.10
1987-02-26340345326326155,000639.22
1987-02-25340345340340195,000666.67
1987-02-24360360340340288,000666.67
1987-02-23349353345345159,000676.47
1987-02-20363363348349331,000684.31
1987-02-19355355348348363,000682.35
1987-02-18354357347347390,000680.39
1987-02-17349355345354470,000694.12
1987-02-16335345335344199,000674.51
1987-02-13333335329330191,000647.06
1987-02-12328339327328210,000643.14
1987-02-1033033132732763,000641.18
1987-02-0932633032532665,000639.22
1987-02-0732732832632692,000639.22
1987-02-0632633532632992,000645.10
1987-02-05331340327331182,000649.02
1987-02-04321325321322222,000631.37
1987-02-03328330321321288,000629.41
1987-02-02330330325325144,000637.26
1987-01-3133033132832854,000643.14
1987-01-3033134033033078,000647.06
1987-01-29332338327330102,000647.06
1987-01-28335335329331212,000649.02
1987-01-27343344335337145,000660.78
1987-01-26340340334338218,000662.75
1987-01-24325330324327139,000641.18
1987-01-2332833032532697,000639.22
1987-01-22321328320328209,000643.14
1987-01-2132932932032258,000631.37
1987-01-2032132831732191,000629.41
1987-01-19326329318320237,000627.45
1987-01-16325330315317369,000621.57
1987-01-14328335321330206,000647.06
1987-01-1332533032232888,000643.14
1987-01-12335336325326128,000639.22
1987-01-0933333533033591,000656.86
1987-01-08325330325330100,000647.06
1987-01-07335335320325140,000637.26
1987-01-0634034033533639,000658.82
1987-01-0533433431832043,000627.45

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