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
1987-12-28	532	560	522	560	1,600,000	1,098.04
1987-12-26	581	584	541	542	2,168,000	1,062.75
1987-12-25	609	611	579	580	16,543,003	1,137.25
1987-12-24	578	599	566	599	14,064,002	1,174.51
1987-12-23	575	579	563	579	3,793,001	1,135.29
1987-12-22	583	587	570	578	13,578,002	1,133.33
1987-12-21	550	574	546	573	6,883,001	1,123.53
1987-12-18	558	558	539	540	1,633,000	1,058.82
1987-12-17	555	565	549	553	5,113,001	1,084.31
1987-12-16	538	549	538	549	1,522,000	1,076.47
1987-12-15	546	552	528	536	1,319,000	1,050.98
1987-12-14	558	558	540	542	2,709,000	1,062.75
1987-12-11	542	555	539	548	10,449,002	1,074.51
1987-12-10	512	539	510	532	4,421,001	1,043.14
1987-12-09	510	515	502	502	896,000	984.31
1987-12-08	500	509	499	505	585,000	990.20
1987-12-07	490	500	490	491	232,000	962.75
1987-12-05	500	505	495	500	193,000	980.39
1987-12-04	500	506	495	500	498,000	980.39
1987-12-03	500	514	500	510	1,923,000	1,000
1987-12-02	489	510	475	504	1,605,000	988.24
1987-12-01	470	485	465	485	119,000	950.98
1987-11-30	470	471	460	465	100,000	911.77
1987-11-28	485	490	475	490	262,000	960.78
1987-11-27	480	494	476	490	387,000	960.78
1987-11-26	480	480	475	475	104,000	931.37
1987-11-25	473	478	470	473	99,000	927.45
1987-11-24	465	478	465	478	83,000	937.26
1987-11-20	469	470	468	468	87,000	917.65
1987-11-19	478	478	460	468	91,000	917.65
1987-11-18	460	473	450	473	138,000	927.45
1987-11-17	455	455	445	450	136,000	882.35
1987-11-16	456	456	448	450	80,000	882.35
1987-11-13	469	469	445	446	281,000	874.51
1987-11-12	445	449	420	422	304,000	827.45
1987-11-11	435	450	400	450	287,000	882.35
1987-11-10	460	470	445	450	109,000	882.35
1987-11-09	470	475	467	470	115,000	921.57
1987-11-07	478	478	467	467	59,000	915.69
1987-11-06	475	478	473	473	227,000	927.45
1987-11-05	481	481	471	473	180,000	927.45
1987-11-04	493	493	475	476	249,000	933.33
1987-11-02	474	488	471	488	469,000	956.86
1987-10-31	460	475	460	465	138,000	911.77
1987-10-30	450	460	445	455	292,000	892.16
1987-10-29	460	460	440	440	196,000	862.75
1987-10-28	470	475	460	460	133,000	901.96
1987-10-27	436	460	435	460	156,000	901.96
1987-10-26	470	480	438	441	319,000	864.71
1987-10-24	455	473	455	473	142,000	927.45
1987-10-23	460	475	450	455	494,000	892.16
1987-10-22	486	505	475	477	819,000	935.29
1987-10-21	495	495	480	480	333,000	941.18
1987-10-19	511	517	506	509	291,000	998.04
1987-10-16	516	529	516	521	348,000	1,021.57
1987-10-15	530	537	516	520	519,000	1,019.61
1987-10-14	542	544	533	533	758,000	1,045.10
1987-10-13	530	544	525	542	583,000	1,062.75
1987-10-12	523	523	515	517	228,000	1,013.73
1987-10-09	525	529	520	526	330,000	1,031.37
1987-10-08	530	533	522	530	376,000	1,039.22
1987-10-07	520	530	520	520	453,000	1,019.61
1987-10-06	519	540	515	540	756,000	1,058.82
1987-10-05	525	525	515	515	253,000	1,009.80
1987-10-03	513	515	512	515	485,000	1,009.80
1987-10-02	518	520	515	515	238,000	1,009.80
1987-10-01	520	530	516	520	551,000	1,019.61
1987-09-30	519	534	518	530	594,000	1,039.22
1987-09-29	531	539	518	520	563,000	1,019.61
1987-09-28	545	548	515	516	546,000	1,011.76
1987-09-26	519	545	510	545	605,000	1,068.63
1987-09-25	547	550	525	539	383,000	1,056.86
1987-09-24	556	562	543	544	1,426,000	1,066.67
1987-09-22	536	558	530	551	2,176,000	1,080.39
1987-09-21	541	552	535	536	1,677,000	1,050.98
1987-09-18	516	521	512	521	759,000	1,021.57
1987-09-17	525	525	515	515	258,000	1,009.80
1987-09-16	520	520	510	520	135,000	1,019.61
1987-09-14	523	523	508	518	210,000	1,015.69
1987-09-11	513	514	505	513	359,000	1,005.88
1987-09-10	520	520	503	503	242,000	986.28
1987-09-09	510	525	503	514	366,000	1,007.84
1987-09-08	510	519	508	511	269,000	1,001.96
1987-09-07	510	520	510	510	188,000	1,000
1987-09-05	530	530	510	520	268,000	1,019.61
1987-09-04	507	540	507	540	752,000	1,058.82
1987-09-03	502	521	502	510	716,000	1,000
1987-09-02	548	550	520	522	731,000	1,023.53
1987-09-01	549	550	541	545	1,683,000	1,068.63
1987-08-31	550	552	546	550	1,340,000	1,078.43
1987-08-29	548	548	540	540	1,672,000	1,058.82
1987-08-28	550	553	538	538	6,641,001	1,054.90
1987-08-27	547	554	531	548	6,577,001	1,074.51
1987-08-26	520	538	515	538	4,993,001	1,054.90
1987-08-25	520	523	510	511	3,451,001	1,001.96
1987-08-24	525	537	509	512	8,973,001	1,003.92
1987-08-22	474	510	472	508	4,041,001	996.08
1987-08-21	470	475	465	469	202,000	919.61
1987-08-20	470	470	461	469	122,000	919.61
1987-08-19	461	470	460	461	93,000	903.92
1987-08-18	470	475	460	461	346,000	903.92
1987-08-17	467	470	463	470	155,000	921.57
1987-08-14	475	475	450	452	356,000	886.28
1987-08-13	460	470	460	470	385,000	921.57
1987-08-12	452	460	450	455	326,000	892.16
1987-08-11	465	465	450	455	204,000	892.16
1987-08-10	460	460	455	460	212,000	901.96
1987-08-07	458	458	450	450	216,000	882.35
1987-08-06	470	470	459	459	395,000	900
1987-08-05	461	467	461	461	174,000	903.92
1987-08-04	468	468	460	467	222,000	915.69
1987-08-03	480	480	465	465	441,000	911.77
1987-08-01	475	476	463	475	665,000	931.37
1987-07-31	460	470	452	465	291,000	911.77
1987-07-30	479	480	458	460	439,000	901.96
1987-07-29	475	480	466	470	1,563,000	921.57
1987-07-28	457	475	455	460	878,000	901.96
1987-07-27	453	465	452	452	156,000	886.28
1987-07-25	458	466	450	451	109,000	884.31
1987-07-24	470	473	451	473	727,000	927.45
1987-07-23	450	469	430	469	380,000	919.61
1987-07-22	456	460	445	445	246,000	872.55
1987-07-21	465	473	450	450	643,000	882.35
1987-07-20	482	482	460	460	418,000	901.96
1987-07-17	480	480	470	475	770,000	931.37
1987-07-16	490	491	475	475	1,703,000	931.37
1987-07-15	479	494	475	488	4,356,001	956.86
1987-07-14	478	482	465	469	2,428,000	919.61
1987-07-13	480	480	463	463	974,000	907.84
1987-07-10	473	477	468	475	1,971,000	931.37
1987-07-09	458	465	447	463	824,000	907.84
1987-07-08	470	470	440	450	630,000	882.35
1987-07-07	453	464	452	460	263,000	901.96
1987-07-06	463	463	441	450	406,000	882.35
1987-07-04	458	465	454	458	531,000	898.04
1987-07-03	465	477	450	454	1,155,000	890.20
1987-07-02	470	470	450	450	450,000	882.35
1987-07-01	473	475	457	470	1,742,000	921.57
1987-06-30	467	472	460	468	1,594,000	917.65
1987-06-29	484	484	460	462	1,192,000	905.88
1987-06-27	450	480	450	480	2,608,000	941.18
1987-06-26	445	449	438	445	783,000	872.55
1987-06-25	450	450	438	445	353,000	872.55
1987-06-24	447	447	438	447	552,000	876.47
1987-06-23	440	458	435	437	795,000	856.86
1987-06-22	460	464	435	440	639,000	862.75
1987-06-19	475	480	458	458	2,973,000	898.04
1987-06-18	473	487	465	465	6,710,001	911.77
1987-06-17	439	475	438	468	1,932,000	917.65
1987-06-16	440	455	437	438	644,000	858.82
1987-06-15	442	442	435	436	155,000	854.90
1987-06-12	440	450	436	437	265,000	856.86
1987-06-11	449	450	435	435	317,000	852.94
1987-06-10	434	468	434	445	573,000	872.55
1987-06-09	455	455	436	439	449,000	860.78
1987-06-08	465	465	450	450	655,000	882.35
1987-06-06	477	478	460	460	3,547,001	901.96
1987-06-05	458	475	450	466	5,393,001	913.73
1987-06-04	435	450	429	443	1,351,000	868.63
1987-06-03	419	430	415	420	630,000	823.53
1987-06-02	430	435	411	424	325,000	831.37
1987-06-01	429	443	424	425	390,000	833.33
1987-05-30	450	454	429	429	576,000	841.18
1987-05-29	460	474	440	440	5,504,001	862.75
1987-05-28	414	466	410	440	7,227,001	862.75
1987-05-27	394	410	385	409	913,000	801.96
1987-05-26	398	405	388	404	586,000	792.16
1987-05-25	379	391	376	384	294,000	752.94
1987-05-23	371	378	370	370	90,000	725.49
1987-05-22	362	371	362	371	146,000	727.45
1987-05-21	370	370	362	362	91,000	709.80
1987-05-20	373	375	371	371	197,000	727.45
1987-05-19	375	378	371	373	55,000	731.37
1987-05-18	378	380	371	378	173,000	741.18
1987-05-15	378	378	377	378	114,000	741.18
1987-05-14	361	365	361	362	198,000	709.80
1987-05-13	365	368	362	365	199,000	715.69
1987-05-12	370	375	365	365	143,000	715.69
1987-05-11	370	380	368	375	215,000	735.29
1987-05-08	365	374	365	365	273,000	715.69
1987-05-07	365	370	360	365	82,000	715.69
1987-05-06	370	370	365	365	37,000	715.69
1987-05-02	367	370	355	370	76,000	725.49
1987-05-01	355	373	351	372	144,000	729.41
1987-04-30	364	364	350	355	101,000	696.08
1987-04-28	350	365	350	365	130,000	715.69
1987-04-27	358	365	356	357	93,000	700
1987-04-25	362	362	358	358	84,000	701.96
1987-04-24	358	379	358	362	166,000	709.80
1987-04-23	381	387	375	377	86,000	739.22
1987-04-22	380	387	375	387	140,000	758.82
1987-04-21	380	388	375	375	145,000	735.29
1987-04-20	385	390	375	375	81,000	735.29
1987-04-17	380	390	380	390	162,000	764.71
1987-04-16	381	390	375	375	102,000	735.29
1987-04-15	376	385	376	376	86,000	737.26
1987-04-14	375	395	375	390	143,000	764.71
1987-04-13	378	384	375	376	70,000	737.26
1987-04-10	380	393	375	380	231,000	745.10
1987-04-09	395	395	370	380	177,000	745.10
1987-04-08	396	396	390	393	165,000	770.59
1987-04-07	398	398	391	397	238,000	778.43
1987-04-06	415	415	398	399	123,000	782.35
1987-04-04	409	416	406	406	206,000	796.08
1987-04-03	390	420	386	400	376,000	784.31
1987-04-02	395	398	385	395	253,000	774.51
1987-04-01	385	398	369	385	209,000	754.90
1987-03-31	380	390	369	380	419,000	745.10
1987-03-30	409	409	385	385	185,000	754.90
1987-03-28	409	410	402	410	253,000	803.92
1987-03-27	420	420	406	414	1,335,000	811.77
1987-03-26	386	428	386	428	1,468,000	839.22
1987-03-25	390	394	383	386	350,000	756.86
1987-03-24	400	400	386	388	636,000	760.78
1987-03-23	398	403	390	390	986,000	764.71
1987-03-20	390	402	390	397	868,000	778.43
1987-03-19	370	403	370	398	1,660,000	780.39
1987-03-18	365	380	358	375	1,238,000	735.29
1987-03-17	378	380	365	370	630,000	725.49
1987-03-16	363	385	362	379	1,302,000	743.14
1987-03-13	345	365	337	359	720,000	703.92
1987-03-12	329	345	328	335	303,000	656.86
1987-03-11	331	331	328	328	318,000	643.14
1987-03-10	335	336	330	330	195,000	647.06
1987-03-09	334	337	330	334	277,000	654.90
1987-03-07	334	337	331	331	93,000	649.02
1987-03-06	334	338	333	338	162,000	662.75
1987-03-05	334	338	330	331	175,000	649.02
1987-03-04	338	339	332	338	74,000	662.75
1987-03-03	331	340	331	338	105,000	662.75
1987-03-02	330	338	330	335	51,000	656.86
1987-02-28	329	344	329	330	74,000	647.06
1987-02-27	330	345	328	329	227,000	645.10
1987-02-26	340	345	326	326	155,000	639.22
1987-02-25	340	345	340	340	195,000	666.67
1987-02-24	360	360	340	340	288,000	666.67
1987-02-23	349	353	345	345	159,000	676.47
1987-02-20	363	363	348	349	331,000	684.31
1987-02-19	355	355	348	348	363,000	682.35
1987-02-18	354	357	347	347	390,000	680.39
1987-02-17	349	355	345	354	470,000	694.12
1987-02-16	335	345	335	344	199,000	674.51
1987-02-13	333	335	329	330	191,000	647.06
1987-02-12	328	339	327	328	210,000	643.14
1987-02-10	330	331	327	327	63,000	641.18
1987-02-09	326	330	325	326	65,000	639.22
1987-02-07	327	328	326	326	92,000	639.22
1987-02-06	326	335	326	329	92,000	645.10
1987-02-05	331	340	327	331	182,000	649.02
1987-02-04	321	325	321	322	222,000	631.37
1987-02-03	328	330	321	321	288,000	629.41
1987-02-02	330	330	325	325	144,000	637.26
1987-01-31	330	331	328	328	54,000	643.14
1987-01-30	331	340	330	330	78,000	647.06
1987-01-29	332	338	327	330	102,000	647.06
1987-01-28	335	335	329	331	212,000	649.02
1987-01-27	343	344	335	337	145,000	660.78
1987-01-26	340	340	334	338	218,000	662.75
1987-01-24	325	330	324	327	139,000	641.18
1987-01-23	328	330	325	326	97,000	639.22
1987-01-22	321	328	320	328	209,000	643.14
1987-01-21	329	329	320	322	58,000	631.37
1987-01-20	321	328	317	321	91,000	629.41
1987-01-19	326	329	318	320	237,000	627.45
1987-01-16	325	330	315	317	369,000	621.57
1987-01-14	328	335	321	330	206,000	647.06
1987-01-13	325	330	322	328	88,000	643.14
1987-01-12	335	336	325	326	128,000	639.22
1987-01-09	333	335	330	335	91,000	656.86
1987-01-08	325	330	325	330	100,000	647.06
1987-01-07	335	335	320	325	140,000	637.26
1987-01-06	340	340	335	336	39,000	658.82
1987-01-05	334	334	318	320	43,000	627.45

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31