5471 大同特殊鋼(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 572 | 572 | 562 | 570 | 239,000 | 1,140 |
| 1990-12-27 | 570 | 574 | 556 | 562 | 268,000 | 1,124 |
| 1990-12-26 | 560 | 560 | 550 | 560 | 260,000 | 1,120 |
| 1990-12-25 | 568 | 580 | 550 | 550 | 440,000 | 1,100 |
| 1990-12-21 | 585 | 590 | 570 | 581 | 216,000 | 1,162 |
| 1990-12-20 | 610 | 615 | 590 | 590 | 229,000 | 1,180 |
| 1990-12-19 | 631 | 637 | 609 | 609 | 402,000 | 1,218 |
| 1990-12-18 | 618 | 630 | 608 | 618 | 377,000 | 1,236 |
| 1990-12-17 | 601 | 610 | 600 | 609 | 121,000 | 1,218 |
| 1990-12-14 | 623 | 633 | 621 | 621 | 386,000 | 1,242 |
| 1990-12-13 | 620 | 634 | 610 | 633 | 579,000 | 1,266 |
| 1990-12-12 | 600 | 620 | 585 | 601 | 437,000 | 1,202 |
| 1990-12-11 | 600 | 600 | 581 | 581 | 274,000 | 1,162 |
| 1990-12-10 | 601 | 601 | 590 | 592 | 232,000 | 1,184 |
| 1990-12-07 | 570 | 590 | 570 | 581 | 378,000 | 1,162 |
| 1990-12-06 | 531 | 535 | 520 | 521 | 255,000 | 1,042 |
| 1990-12-05 | 520 | 531 | 501 | 521 | 258,000 | 1,042 |
| 1990-12-04 | 553 | 553 | 510 | 510 | 217,000 | 1,020 |
| 1990-12-03 | 559 | 575 | 550 | 550 | 234,000 | 1,100 |
| 1990-11-30 | 530 | 543 | 510 | 543 | 377,000 | 1,086 |
| 1990-11-29 | 541 | 544 | 532 | 538 | 329,000 | 1,076 |
| 1990-11-28 | 605 | 605 | 551 | 551 | 153,000 | 1,102 |
| 1990-11-27 | 600 | 618 | 600 | 605 | 277,000 | 1,210 |
| 1990-11-26 | 585 | 601 | 585 | 599 | 125,000 | 1,198 |
| 1990-11-22 | 560 | 585 | 560 | 585 | 280,000 | 1,170 |
| 1990-11-21 | 560 | 560 | 550 | 560 | 276,000 | 1,120 |
| 1990-11-20 | 575 | 575 | 561 | 561 | 126,000 | 1,122 |
| 1990-11-19 | 581 | 581 | 575 | 575 | 137,000 | 1,150 |
| 1990-11-16 | 580 | 584 | 560 | 561 | 1,398,000 | 1,122 |
| 1990-11-15 | 602 | 605 | 585 | 589 | 386,000 | 1,178 |
| 1990-11-14 | 616 | 624 | 610 | 615 | 219,000 | 1,230 |
| 1990-11-13 | 620 | 634 | 610 | 615 | 165,000 | 1,230 |
| 1990-11-09 | 590 | 600 | 590 | 600 | 239,000 | 1,200 |
| 1990-11-08 | 605 | 610 | 583 | 600 | 379,000 | 1,200 |
| 1990-11-07 | 625 | 631 | 610 | 612 | 235,000 | 1,224 |
| 1990-11-06 | 657 | 670 | 620 | 635 | 412,000 | 1,270 |
| 1990-11-05 | 655 | 669 | 650 | 651 | 282,000 | 1,302 |
| 1990-11-02 | 630 | 650 | 625 | 646 | 165,000 | 1,292 |
| 1990-11-01 | 666 | 666 | 640 | 640 | 281,000 | 1,280 |
| 1990-10-31 | 672 | 690 | 672 | 682 | 265,000 | 1,364 |
| 1990-10-30 | 698 | 698 | 671 | 678 | 170,000 | 1,356 |
| 1990-10-29 | 683 | 700 | 680 | 692 | 160,000 | 1,384 |
| 1990-10-26 | 699 | 700 | 680 | 682 | 179,000 | 1,364 |
| 1990-10-25 | 700 | 709 | 691 | 700 | 394,000 | 1,400 |
| 1990-10-24 | 672 | 695 | 672 | 690 | 159,000 | 1,380 |
| 1990-10-23 | 700 | 708 | 681 | 700 | 206,000 | 1,400 |
| 1990-10-22 | 710 | 718 | 706 | 710 | 307,000 | 1,420 |
| 1990-10-19 | 689 | 730 | 685 | 686 | 820,000 | 1,372 |
| 1990-10-18 | 630 | 679 | 625 | 674 | 502,000 | 1,348 |
| 1990-10-17 | 625 | 640 | 603 | 634 | 521,000 | 1,268 |
| 1990-10-16 | 611 | 629 | 600 | 615 | 632,000 | 1,230 |
| 1990-10-15 | 600 | 620 | 595 | 595 | 357,000 | 1,190 |
| 1990-10-12 | 590 | 610 | 590 | 600 | 146,000 | 1,200 |
| 1990-10-11 | 600 | 620 | 589 | 610 | 196,000 | 1,220 |
| 1990-10-09 | 659 | 659 | 629 | 630 | 349,000 | 1,260 |
| 1990-10-08 | 620 | 634 | 611 | 629 | 226,000 | 1,258 |
| 1990-10-05 | 610 | 625 | 600 | 600 | 189,000 | 1,200 |
| 1990-10-04 | 580 | 590 | 580 | 580 | 100,000 | 1,160 |
| 1990-10-03 | 602 | 630 | 595 | 600 | 387,000 | 1,200 |
| 1990-10-02 | 570 | 601 | 568 | 601 | 601,000 | 1,202 |
| 1990-10-01 | 550 | 566 | 489 | 494 | 717,000 | 988 |
| 1990-09-28 | 590 | 608 | 540 | 545 | 740,000 | 1,090 |
| 1990-09-27 | 620 | 630 | 569 | 590 | 689,000 | 1,180 |
| 1990-09-26 | 707 | 720 | 630 | 630 | 395,000 | 1,260 |
| 1990-09-25 | 710 | 720 | 703 | 705 | 443,000 | 1,410 |
| 1990-09-21 | 702 | 740 | 700 | 740 | 318,000 | 1,480 |
| 1990-09-20 | 730 | 740 | 715 | 720 | 301,000 | 1,440 |
| 1990-09-19 | 751 | 760 | 740 | 740 | 324,000 | 1,480 |
| 1990-09-18 | 780 | 780 | 710 | 741 | 604,000 | 1,482 |
| 1990-09-17 | 809 | 809 | 770 | 771 | 801,000 | 1,542 |
| 1990-09-14 | 770 | 827 | 760 | 799 | 2,605,000 | 1,598 |
| 1990-09-13 | 730 | 760 | 705 | 760 | 909,000 | 1,520 |
| 1990-09-12 | 675 | 715 | 670 | 715 | 427,000 | 1,430 |
| 1990-09-11 | 690 | 695 | 670 | 675 | 294,000 | 1,350 |
| 1990-09-10 | 664 | 701 | 664 | 700 | 109,000 | 1,400 |
| 1990-09-07 | 650 | 689 | 650 | 674 | 115,000 | 1,348 |
| 1990-09-06 | 700 | 700 | 647 | 690 | 180,000 | 1,380 |
| 1990-09-05 | 699 | 699 | 631 | 680 | 241,000 | 1,360 |
| 1990-09-04 | 725 | 731 | 695 | 695 | 204,000 | 1,390 |
| 1990-09-03 | 755 | 770 | 720 | 725 | 175,000 | 1,450 |
| 1990-08-31 | 750 | 795 | 750 | 755 | 700,000 | 1,510 |
| 1990-08-30 | 675 | 730 | 675 | 730 | 272,000 | 1,460 |
| 1990-08-29 | 681 | 705 | 680 | 683 | 414,000 | 1,366 |
| 1990-08-28 | 696 | 696 | 670 | 690 | 479,000 | 1,380 |
| 1990-08-27 | 620 | 659 | 620 | 656 | 272,000 | 1,312 |
| 1990-08-24 | 588 | 609 | 588 | 605 | 818,000 | 1,210 |
| 1990-08-23 | 590 | 598 | 590 | 598 | 561,000 | 1,196 |
| 1990-08-22 | 710 | 711 | 660 | 690 | 446,000 | 1,380 |
| 1990-08-21 | 740 | 745 | 731 | 731 | 235,000 | 1,462 |
| 1990-08-20 | 740 | 745 | 735 | 735 | 114,000 | 1,470 |
| 1990-08-17 | 735 | 760 | 735 | 760 | 211,000 | 1,520 |
| 1990-08-16 | 799 | 799 | 770 | 780 | 123,000 | 1,560 |
| 1990-08-15 | 790 | 799 | 775 | 799 | 310,000 | 1,598 |
| 1990-08-14 | 770 | 780 | 729 | 770 | 269,000 | 1,540 |
| 1990-08-13 | 780 | 799 | 755 | 780 | 296,000 | 1,560 |
| 1990-08-10 | 801 | 809 | 786 | 809 | 408,000 | 1,618 |
| 1990-08-09 | 810 | 820 | 790 | 790 | 340,000 | 1,580 |
| 1990-08-08 | 800 | 830 | 777 | 829 | 402,000 | 1,658 |
| 1990-08-07 | 760 | 814 | 760 | 770 | 352,000 | 1,540 |
| 1990-08-06 | 800 | 800 | 770 | 800 | 352,000 | 1,600 |
| 1990-08-03 | 840 | 850 | 836 | 837 | 248,000 | 1,674 |
| 1990-08-02 | 866 | 870 | 839 | 870 | 400,000 | 1,740 |
| 1990-08-01 | 877 | 887 | 877 | 878 | 386,000 | 1,756 |
| 1990-07-31 | 889 | 889 | 875 | 876 | 402,000 | 1,752 |
| 1990-07-30 | 895 | 895 | 870 | 870 | 228,000 | 1,740 |
| 1990-07-27 | 920 | 920 | 890 | 910 | 567,000 | 1,820 |
| 1990-07-26 | 936 | 945 | 910 | 916 | 469,000 | 1,832 |
| 1990-07-25 | 950 | 970 | 938 | 939 | 328,000 | 1,878 |
| 1990-07-24 | 950 | 980 | 950 | 970 | 517,000 | 1,940 |
| 1990-07-23 | 990 | 990 | 945 | 975 | 514,000 | 1,950 |
| 1990-07-20 | 975 | 1,000 | 975 | 987 | 1,394,000 | 1,974 |
| 1990-07-19 | 930 | 1,020 | 930 | 985 | 3,189,000 | 1,970 |
| 1990-07-18 | 935 | 940 | 921 | 930 | 730,000 | 1,860 |
| 1990-07-17 | 950 | 955 | 930 | 945 | 1,459,000 | 1,890 |
| 1990-07-16 | 861 | 930 | 861 | 924 | 659,000 | 1,848 |
| 1990-07-13 | 856 | 870 | 848 | 870 | 280,000 | 1,740 |
| 1990-07-12 | 831 | 848 | 830 | 841 | 271,000 | 1,682 |
| 1990-07-11 | 826 | 840 | 826 | 840 | 227,000 | 1,680 |
| 1990-07-10 | 823 | 830 | 823 | 827 | 249,000 | 1,654 |
| 1990-07-09 | 839 | 841 | 823 | 825 | 237,000 | 1,650 |
| 1990-07-06 | 850 | 850 | 835 | 849 | 211,000 | 1,698 |
| 1990-07-05 | 865 | 870 | 851 | 851 | 206,000 | 1,702 |
| 1990-07-04 | 872 | 881 | 870 | 870 | 194,000 | 1,740 |
| 1990-07-03 | 873 | 880 | 872 | 875 | 222,000 | 1,750 |
| 1990-07-02 | 870 | 878 | 861 | 871 | 138,000 | 1,742 |
| 1990-06-29 | 878 | 878 | 870 | 875 | 154,000 | 1,750 |
| 1990-06-28 | 876 | 881 | 870 | 878 | 103,000 | 1,756 |
| 1990-06-27 | 861 | 875 | 861 | 875 | 324,000 | 1,750 |
| 1990-06-26 | 850 | 860 | 846 | 860 | 196,000 | 1,720 |
| 1990-06-25 | 852 | 860 | 850 | 860 | 209,000 | 1,720 |
| 1990-06-22 | 880 | 882 | 861 | 872 | 268,000 | 1,744 |
| 1990-06-21 | 890 | 899 | 890 | 890 | 194,000 | 1,780 |
| 1990-06-20 | 916 | 917 | 900 | 905 | 294,000 | 1,810 |
| 1990-06-19 | 933 | 933 | 916 | 916 | 213,000 | 1,832 |
| 1990-06-18 | 945 | 950 | 930 | 936 | 138,000 | 1,872 |
| 1990-06-15 | 950 | 959 | 930 | 958 | 182,000 | 1,916 |
| 1990-06-14 | 921 | 960 | 921 | 960 | 234,000 | 1,920 |
| 1990-06-13 | 920 | 925 | 915 | 922 | 442,000 | 1,844 |
| 1990-06-12 | 920 | 925 | 909 | 920 | 462,000 | 1,840 |
| 1990-06-11 | 950 | 950 | 930 | 930 | 202,000 | 1,860 |
| 1990-06-08 | 952 | 962 | 951 | 951 | 315,000 | 1,902 |
| 1990-06-07 | 961 | 969 | 951 | 962 | 272,000 | 1,924 |
| 1990-06-06 | 985 | 985 | 960 | 960 | 332,000 | 1,920 |
| 1990-06-05 | 979 | 989 | 979 | 981 | 251,000 | 1,962 |
| 1990-06-04 | 969 | 989 | 960 | 989 | 312,000 | 1,978 |
| 1990-06-01 | 982 | 993 | 963 | 963 | 390,000 | 1,926 |
| 1990-05-31 | 968 | 980 | 962 | 972 | 245,000 | 1,944 |
| 1990-05-30 | 960 | 976 | 956 | 969 | 239,000 | 1,938 |
| 1990-05-29 | 991 | 997 | 951 | 956 | 543,000 | 1,912 |
| 1990-05-28 | 1,000 | 1,010 | 981 | 981 | 468,000 | 1,962 |
| 1990-05-25 | 981 | 1,000 | 980 | 990 | 524,000 | 1,980 |
| 1990-05-24 | 992 | 1,000 | 986 | 986 | 285,000 | 1,972 |
| 1990-05-23 | 1,000 | 1,010 | 990 | 1,000 | 589,000 | 2,000 |
| 1990-05-22 | 986 | 1,020 | 985 | 1,020 | 744,000 | 2,040 |
| 1990-05-21 | 990 | 999 | 980 | 985 | 221,000 | 1,970 |
| 1990-05-18 | 1,020 | 1,020 | 990 | 995 | 661,000 | 1,990 |
| 1990-05-17 | 1,040 | 1,040 | 1,000 | 1,010 | 1,999,000 | 2,020 |
| 1990-05-16 | 1,030 | 1,050 | 1,020 | 1,030 | 2,593,000 | 2,060 |
| 1990-05-15 | 950 | 1,030 | 944 | 989 | 4,252,000 | 1,978 |
| 1990-05-14 | 930 | 938 | 921 | 935 | 1,289,000 | 1,870 |
| 1990-05-11 | 920 | 920 | 905 | 910 | 305,000 | 1,820 |
| 1990-05-10 | 928 | 930 | 910 | 910 | 629,000 | 1,820 |
| 1990-05-09 | 928 | 939 | 909 | 918 | 1,820,000 | 1,836 |
| 1990-05-08 | 880 | 935 | 870 | 930 | 2,371,000 | 1,860 |
| 1990-05-07 | 831 | 878 | 831 | 870 | 1,563,000 | 1,740 |
| 1990-05-02 | 809 | 834 | 802 | 834 | 415,000 | 1,668 |
| 1990-05-01 | 800 | 810 | 799 | 810 | 134,000 | 1,620 |
| 1990-04-27 | 800 | 810 | 796 | 810 | 377,000 | 1,620 |
| 1990-04-26 | 785 | 817 | 785 | 800 | 527,000 | 1,600 |
| 1990-04-25 | 796 | 796 | 774 | 785 | 433,000 | 1,570 |
| 1990-04-24 | 809 | 809 | 795 | 796 | 213,000 | 1,592 |
| 1990-04-23 | 825 | 825 | 798 | 799 | 271,000 | 1,598 |
| 1990-04-20 | 820 | 820 | 809 | 817 | 445,000 | 1,634 |
| 1990-04-19 | 780 | 816 | 778 | 801 | 510,000 | 1,602 |
| 1990-04-18 | 787 | 787 | 749 | 770 | 501,000 | 1,540 |
| 1990-04-17 | 776 | 777 | 761 | 768 | 309,000 | 1,536 |
| 1990-04-16 | 770 | 775 | 752 | 761 | 235,000 | 1,522 |
| 1990-04-13 | 786 | 786 | 760 | 765 | 366,000 | 1,530 |
| 1990-04-12 | 799 | 802 | 785 | 786 | 262,000 | 1,572 |
| 1990-04-11 | 809 | 821 | 799 | 799 | 414,000 | 1,598 |
| 1990-04-10 | 793 | 830 | 760 | 809 | 711,000 | 1,618 |
| 1990-04-09 | 801 | 801 | 797 | 801 | 1,374,000 | 1,602 |
| 1990-04-06 | 701 | 701 | 701 | 701 | 212,000 | 1,402 |
| 1990-04-05 | 630 | 635 | 570 | 600 | 693,000 | 1,200 |
| 1990-04-04 | 680 | 680 | 655 | 655 | 493,000 | 1,310 |
| 1990-04-03 | 700 | 710 | 660 | 660 | 615,000 | 1,320 |
| 1990-04-02 | 765 | 765 | 690 | 690 | 786,000 | 1,380 |
| 1990-03-30 | 830 | 830 | 775 | 775 | 517,000 | 1,550 |
| 1990-03-29 | 850 | 853 | 841 | 844 | 256,000 | 1,688 |
| 1990-03-28 | 871 | 875 | 849 | 849 | 369,000 | 1,698 |
| 1990-03-27 | 890 | 897 | 870 | 897 | 581,000 | 1,794 |
| 1990-03-26 | 840 | 882 | 835 | 878 | 618,000 | 1,756 |
| 1990-03-23 | 850 | 870 | 828 | 830 | 547,000 | 1,660 |
| 1990-03-22 | 832 | 870 | 832 | 860 | 279,000 | 1,720 |
| 1990-03-20 | 900 | 920 | 871 | 882 | 692,000 | 1,764 |
| 1990-03-19 | 980 | 980 | 950 | 950 | 249,000 | 1,900 |
| 1990-03-16 | 970 | 990 | 970 | 989 | 1,010,000 | 1,978 |
| 1990-03-15 | 972 | 982 | 971 | 974 | 888,000 | 1,948 |
| 1990-03-14 | 980 | 990 | 970 | 972 | 343,000 | 1,944 |
| 1990-03-13 | 1,030 | 1,030 | 1,000 | 1,000 | 289,000 | 2,000 |
| 1990-03-12 | 1,050 | 1,050 | 1,030 | 1,030 | 157,000 | 2,060 |
| 1990-03-09 | 1,050 | 1,090 | 1,040 | 1,050 | 349,000 | 2,100 |
| 1990-03-08 | 1,050 | 1,060 | 1,030 | 1,050 | 334,000 | 2,100 |
| 1990-03-07 | 1,050 | 1,060 | 1,030 | 1,030 | 281,000 | 2,060 |
| 1990-03-06 | 1,060 | 1,090 | 1,050 | 1,060 | 283,000 | 2,120 |
| 1990-03-05 | 1,090 | 1,090 | 1,060 | 1,060 | 190,000 | 2,120 |
| 1990-03-02 | 1,090 | 1,090 | 1,070 | 1,070 | 278,000 | 2,140 |
| 1990-03-01 | 1,090 | 1,090 | 1,070 | 1,070 | 281,000 | 2,140 |
| 1990-02-28 | 1,050 | 1,110 | 1,050 | 1,090 | 515,000 | 2,180 |
| 1990-02-27 | 1,040 | 1,060 | 986 | 1,030 | 667,000 | 2,060 |
| 1990-02-26 | 1,080 | 1,080 | 970 | 1,020 | 306,000 | 2,040 |
| 1990-02-23 | 1,100 | 1,120 | 1,080 | 1,080 | 314,000 | 2,160 |
| 1990-02-22 | 1,130 | 1,130 | 1,090 | 1,130 | 361,000 | 2,260 |
| 1990-02-21 | 1,150 | 1,150 | 1,090 | 1,090 | 415,000 | 2,180 |
| 1990-02-20 | 1,170 | 1,180 | 1,150 | 1,150 | 198,000 | 2,300 |
| 1990-02-19 | 1,200 | 1,200 | 1,170 | 1,170 | 220,000 | 2,340 |
| 1990-02-16 | 1,200 | 1,210 | 1,160 | 1,160 | 258,000 | 2,320 |
| 1990-02-15 | 1,200 | 1,210 | 1,190 | 1,190 | 310,000 | 2,380 |
| 1990-02-14 | 1,220 | 1,220 | 1,180 | 1,200 | 261,000 | 2,400 |
| 1990-02-13 | 1,200 | 1,220 | 1,170 | 1,220 | 293,000 | 2,440 |
| 1990-02-09 | 1,170 | 1,180 | 1,160 | 1,180 | 312,000 | 2,360 |
| 1990-02-08 | 1,180 | 1,190 | 1,170 | 1,170 | 453,000 | 2,340 |
| 1990-02-07 | 1,200 | 1,220 | 1,160 | 1,170 | 1,807,000 | 2,340 |
| 1990-02-06 | 1,210 | 1,220 | 1,200 | 1,200 | 759,000 | 2,400 |
| 1990-02-05 | 1,180 | 1,180 | 1,160 | 1,170 | 467,000 | 2,340 |
| 1990-02-02 | 1,140 | 1,170 | 1,130 | 1,150 | 612,000 | 2,300 |
| 1990-02-01 | 1,120 | 1,140 | 1,110 | 1,120 | 501,000 | 2,240 |
| 1990-01-31 | 1,130 | 1,140 | 1,110 | 1,120 | 403,000 | 2,240 |
| 1990-01-30 | 1,140 | 1,150 | 1,130 | 1,140 | 278,000 | 2,280 |
| 1990-01-29 | 1,160 | 1,160 | 1,120 | 1,140 | 200,000 | 2,280 |
| 1990-01-26 | 1,120 | 1,140 | 1,100 | 1,140 | 513,000 | 2,280 |
| 1990-01-25 | 1,150 | 1,150 | 1,110 | 1,120 | 319,000 | 2,240 |
| 1990-01-24 | 1,140 | 1,150 | 1,130 | 1,130 | 185,000 | 2,260 |
| 1990-01-23 | 1,160 | 1,170 | 1,130 | 1,150 | 303,000 | 2,300 |
| 1990-01-22 | 1,180 | 1,180 | 1,140 | 1,160 | 166,000 | 2,320 |
| 1990-01-19 | 1,150 | 1,150 | 1,110 | 1,140 | 250,000 | 2,280 |
| 1990-01-18 | 1,180 | 1,180 | 1,100 | 1,140 | 431,000 | 2,280 |
| 1990-01-17 | 1,180 | 1,190 | 1,160 | 1,170 | 487,000 | 2,340 |
| 1990-01-16 | 1,200 | 1,200 | 1,170 | 1,170 | 376,000 | 2,340 |
| 1990-01-12 | 1,220 | 1,230 | 1,200 | 1,200 | 506,000 | 2,400 |
| 1990-01-11 | 1,210 | 1,240 | 1,200 | 1,230 | 420,000 | 2,460 |
| 1990-01-10 | 1,210 | 1,220 | 1,200 | 1,210 | 455,000 | 2,420 |
| 1990-01-09 | 1,210 | 1,220 | 1,210 | 1,210 | 329,000 | 2,420 |
| 1990-01-08 | 1,230 | 1,240 | 1,200 | 1,200 | 452,000 | 2,400 |
| 1990-01-05 | 1,250 | 1,260 | 1,220 | 1,230 | 602,000 | 2,460 |
| 1990-01-04 | 1,280 | 1,280 | 1,250 | 1,250 | 120,000 | 2,500 |
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