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	5,700
1990-12-27	570	574	556	562	268,000	5,620
1990-12-26	560	560	550	560	260,000	5,600
1990-12-25	568	580	550	550	440,000	5,500
1990-12-21	585	590	570	581	216,000	5,810
1990-12-20	610	615	590	590	229,000	5,900
1990-12-19	631	637	609	609	402,000	6,090
1990-12-18	618	630	608	618	377,000	6,180
1990-12-17	601	610	600	609	121,000	6,090
1990-12-14	623	633	621	621	386,000	6,210
1990-12-13	620	634	610	633	579,000	6,330
1990-12-12	600	620	585	601	437,000	6,010
1990-12-11	600	600	581	581	274,000	5,810
1990-12-10	601	601	590	592	232,000	5,920
1990-12-07	570	590	570	581	378,000	5,810
1990-12-06	531	535	520	521	255,000	5,210
1990-12-05	520	531	501	521	258,000	5,210
1990-12-04	553	553	510	510	217,000	5,100
1990-12-03	559	575	550	550	234,000	5,500
1990-11-30	530	543	510	543	377,000	5,430
1990-11-29	541	544	532	538	329,000	5,380
1990-11-28	605	605	551	551	153,000	5,510
1990-11-27	600	618	600	605	277,000	6,050
1990-11-26	585	601	585	599	125,000	5,990
1990-11-22	560	585	560	585	280,000	5,850
1990-11-21	560	560	550	560	276,000	5,600
1990-11-20	575	575	561	561	126,000	5,610
1990-11-19	581	581	575	575	137,000	5,750
1990-11-16	580	584	560	561	1,398,000	5,610
1990-11-15	602	605	585	589	386,000	5,890
1990-11-14	616	624	610	615	219,000	6,150
1990-11-13	620	634	610	615	165,000	6,150
1990-11-09	590	600	590	600	239,000	6,000
1990-11-08	605	610	583	600	379,000	6,000
1990-11-07	625	631	610	612	235,000	6,120
1990-11-06	657	670	620	635	412,000	6,350
1990-11-05	655	669	650	651	282,000	6,510
1990-11-02	630	650	625	646	165,000	6,460
1990-11-01	666	666	640	640	281,000	6,400
1990-10-31	672	690	672	682	265,000	6,820
1990-10-30	698	698	671	678	170,000	6,780
1990-10-29	683	700	680	692	160,000	6,920
1990-10-26	699	700	680	682	179,000	6,820
1990-10-25	700	709	691	700	394,000	7,000
1990-10-24	672	695	672	690	159,000	6,900
1990-10-23	700	708	681	700	206,000	7,000
1990-10-22	710	718	706	710	307,000	7,100
1990-10-19	689	730	685	686	820,000	6,860
1990-10-18	630	679	625	674	502,000	6,740
1990-10-17	625	640	603	634	521,000	6,340
1990-10-16	611	629	600	615	632,000	6,150
1990-10-15	600	620	595	595	357,000	5,950
1990-10-12	590	610	590	600	146,000	6,000
1990-10-11	600	620	589	610	196,000	6,100
1990-10-09	659	659	629	630	349,000	6,300
1990-10-08	620	634	611	629	226,000	6,290
1990-10-05	610	625	600	600	189,000	6,000
1990-10-04	580	590	580	580	100,000	5,800
1990-10-03	602	630	595	600	387,000	6,000
1990-10-02	570	601	568	601	601,000	6,010
1990-10-01	550	566	489	494	717,000	4,940
1990-09-28	590	608	540	545	740,000	5,450
1990-09-27	620	630	569	590	689,000	5,900
1990-09-26	707	720	630	630	395,000	6,300
1990-09-25	710	720	703	705	443,000	7,050
1990-09-21	702	740	700	740	318,000	7,400
1990-09-20	730	740	715	720	301,000	7,200
1990-09-19	751	760	740	740	324,000	7,400
1990-09-18	780	780	710	741	604,000	7,410
1990-09-17	809	809	770	771	801,000	7,710
1990-09-14	770	827	760	799	2,605,000	7,990
1990-09-13	730	760	705	760	909,000	7,600
1990-09-12	675	715	670	715	427,000	7,150
1990-09-11	690	695	670	675	294,000	6,750
1990-09-10	664	701	664	700	109,000	7,000
1990-09-07	650	689	650	674	115,000	6,740
1990-09-06	700	700	647	690	180,000	6,900
1990-09-05	699	699	631	680	241,000	6,800
1990-09-04	725	731	695	695	204,000	6,950
1990-09-03	755	770	720	725	175,000	7,250
1990-08-31	750	795	750	755	700,000	7,550
1990-08-30	675	730	675	730	272,000	7,300
1990-08-29	681	705	680	683	414,000	6,830
1990-08-28	696	696	670	690	479,000	6,900
1990-08-27	620	659	620	656	272,000	6,560
1990-08-24	588	609	588	605	818,000	6,050
1990-08-23	590	598	590	598	561,000	5,980
1990-08-22	710	711	660	690	446,000	6,900
1990-08-21	740	745	731	731	235,000	7,310
1990-08-20	740	745	735	735	114,000	7,350
1990-08-17	735	760	735	760	211,000	7,600
1990-08-16	799	799	770	780	123,000	7,800
1990-08-15	790	799	775	799	310,000	7,990
1990-08-14	770	780	729	770	269,000	7,700
1990-08-13	780	799	755	780	296,000	7,800
1990-08-10	801	809	786	809	408,000	8,090
1990-08-09	810	820	790	790	340,000	7,900
1990-08-08	800	830	777	829	402,000	8,290
1990-08-07	760	814	760	770	352,000	7,700
1990-08-06	800	800	770	800	352,000	8,000
1990-08-03	840	850	836	837	248,000	8,370
1990-08-02	866	870	839	870	400,000	8,700
1990-08-01	877	887	877	878	386,000	8,780
1990-07-31	889	889	875	876	402,000	8,760
1990-07-30	895	895	870	870	228,000	8,700
1990-07-27	920	920	890	910	567,000	9,100
1990-07-26	936	945	910	916	469,000	9,160
1990-07-25	950	970	938	939	328,000	9,390
1990-07-24	950	980	950	970	517,000	9,700
1990-07-23	990	990	945	975	514,000	9,750
1990-07-20	975	1,000	975	987	1,394,000	9,870
1990-07-19	930	1,020	930	985	3,189,000	9,850
1990-07-18	935	940	921	930	730,000	9,300
1990-07-17	950	955	930	945	1,459,000	9,450
1990-07-16	861	930	861	924	659,000	9,240
1990-07-13	856	870	848	870	280,000	8,700
1990-07-12	831	848	830	841	271,000	8,410
1990-07-11	826	840	826	840	227,000	8,400
1990-07-10	823	830	823	827	249,000	8,270
1990-07-09	839	841	823	825	237,000	8,250
1990-07-06	850	850	835	849	211,000	8,490
1990-07-05	865	870	851	851	206,000	8,510
1990-07-04	872	881	870	870	194,000	8,700
1990-07-03	873	880	872	875	222,000	8,750
1990-07-02	870	878	861	871	138,000	8,710
1990-06-29	878	878	870	875	154,000	8,750
1990-06-28	876	881	870	878	103,000	8,780
1990-06-27	861	875	861	875	324,000	8,750
1990-06-26	850	860	846	860	196,000	8,600
1990-06-25	852	860	850	860	209,000	8,600
1990-06-22	880	882	861	872	268,000	8,720
1990-06-21	890	899	890	890	194,000	8,900
1990-06-20	916	917	900	905	294,000	9,050
1990-06-19	933	933	916	916	213,000	9,160
1990-06-18	945	950	930	936	138,000	9,360
1990-06-15	950	959	930	958	182,000	9,580
1990-06-14	921	960	921	960	234,000	9,600
1990-06-13	920	925	915	922	442,000	9,220
1990-06-12	920	925	909	920	462,000	9,200
1990-06-11	950	950	930	930	202,000	9,300
1990-06-08	952	962	951	951	315,000	9,510
1990-06-07	961	969	951	962	272,000	9,620
1990-06-06	985	985	960	960	332,000	9,600
1990-06-05	979	989	979	981	251,000	9,810
1990-06-04	969	989	960	989	312,000	9,890
1990-06-01	982	993	963	963	390,000	9,630
1990-05-31	968	980	962	972	245,000	9,720
1990-05-30	960	976	956	969	239,000	9,690
1990-05-29	991	997	951	956	543,000	9,560
1990-05-28	1,000	1,010	981	981	468,000	9,810
1990-05-25	981	1,000	980	990	524,000	9,900
1990-05-24	992	1,000	986	986	285,000	9,860
1990-05-23	1,000	1,010	990	1,000	589,000	10,000
1990-05-22	986	1,020	985	1,020	744,000	10,200
1990-05-21	990	999	980	985	221,000	9,850
1990-05-18	1,020	1,020	990	995	661,000	9,950
1990-05-17	1,040	1,040	1,000	1,010	1,999,000	10,100
1990-05-16	1,030	1,050	1,020	1,030	2,593,000	10,300
1990-05-15	950	1,030	944	989	4,252,000	9,890
1990-05-14	930	938	921	935	1,289,000	9,350
1990-05-11	920	920	905	910	305,000	9,100
1990-05-10	928	930	910	910	629,000	9,100
1990-05-09	928	939	909	918	1,820,000	9,180
1990-05-08	880	935	870	930	2,371,000	9,300
1990-05-07	831	878	831	870	1,563,000	8,700
1990-05-02	809	834	802	834	415,000	8,340
1990-05-01	800	810	799	810	134,000	8,100
1990-04-27	800	810	796	810	377,000	8,100
1990-04-26	785	817	785	800	527,000	8,000
1990-04-25	796	796	774	785	433,000	7,850
1990-04-24	809	809	795	796	213,000	7,960
1990-04-23	825	825	798	799	271,000	7,990
1990-04-20	820	820	809	817	445,000	8,170
1990-04-19	780	816	778	801	510,000	8,010
1990-04-18	787	787	749	770	501,000	7,700
1990-04-17	776	777	761	768	309,000	7,680
1990-04-16	770	775	752	761	235,000	7,610
1990-04-13	786	786	760	765	366,000	7,650
1990-04-12	799	802	785	786	262,000	7,860
1990-04-11	809	821	799	799	414,000	7,990
1990-04-10	793	830	760	809	711,000	8,090
1990-04-09	801	801	797	801	1,374,000	8,010
1990-04-06	701	701	701	701	212,000	7,010
1990-04-05	630	635	570	600	693,000	6,000
1990-04-04	680	680	655	655	493,000	6,550
1990-04-03	700	710	660	660	615,000	6,600
1990-04-02	765	765	690	690	786,000	6,900
1990-03-30	830	830	775	775	517,000	7,750
1990-03-29	850	853	841	844	256,000	8,440
1990-03-28	871	875	849	849	369,000	8,490
1990-03-27	890	897	870	897	581,000	8,970
1990-03-26	840	882	835	878	618,000	8,780
1990-03-23	850	870	828	830	547,000	8,300
1990-03-22	832	870	832	860	279,000	8,600
1990-03-20	900	920	871	882	692,000	8,820
1990-03-19	980	980	950	950	249,000	9,500
1990-03-16	970	990	970	989	1,010,000	9,890
1990-03-15	972	982	971	974	888,000	9,740
1990-03-14	980	990	970	972	343,000	9,720
1990-03-13	1,030	1,030	1,000	1,000	289,000	10,000
1990-03-12	1,050	1,050	1,030	1,030	157,000	10,300
1990-03-09	1,050	1,090	1,040	1,050	349,000	10,500
1990-03-08	1,050	1,060	1,030	1,050	334,000	10,500
1990-03-07	1,050	1,060	1,030	1,030	281,000	10,300
1990-03-06	1,060	1,090	1,050	1,060	283,000	10,600
1990-03-05	1,090	1,090	1,060	1,060	190,000	10,600
1990-03-02	1,090	1,090	1,070	1,070	278,000	10,700
1990-03-01	1,090	1,090	1,070	1,070	281,000	10,700
1990-02-28	1,050	1,110	1,050	1,090	515,000	10,900
1990-02-27	1,040	1,060	986	1,030	667,000	10,300
1990-02-26	1,080	1,080	970	1,020	306,000	10,200
1990-02-23	1,100	1,120	1,080	1,080	314,000	10,800
1990-02-22	1,130	1,130	1,090	1,130	361,000	11,300
1990-02-21	1,150	1,150	1,090	1,090	415,000	10,900
1990-02-20	1,170	1,180	1,150	1,150	198,000	11,500
1990-02-19	1,200	1,200	1,170	1,170	220,000	11,700
1990-02-16	1,200	1,210	1,160	1,160	258,000	11,600
1990-02-15	1,200	1,210	1,190	1,190	310,000	11,900
1990-02-14	1,220	1,220	1,180	1,200	261,000	12,000
1990-02-13	1,200	1,220	1,170	1,220	293,000	12,200
1990-02-09	1,170	1,180	1,160	1,180	312,000	11,800
1990-02-08	1,180	1,190	1,170	1,170	453,000	11,700
1990-02-07	1,200	1,220	1,160	1,170	1,807,000	11,700
1990-02-06	1,210	1,220	1,200	1,200	759,000	12,000
1990-02-05	1,180	1,180	1,160	1,170	467,000	11,700
1990-02-02	1,140	1,170	1,130	1,150	612,000	11,500
1990-02-01	1,120	1,140	1,110	1,120	501,000	11,200
1990-01-31	1,130	1,140	1,110	1,120	403,000	11,200
1990-01-30	1,140	1,150	1,130	1,140	278,000	11,400
1990-01-29	1,160	1,160	1,120	1,140	200,000	11,400
1990-01-26	1,120	1,140	1,100	1,140	513,000	11,400
1990-01-25	1,150	1,150	1,110	1,120	319,000	11,200
1990-01-24	1,140	1,150	1,130	1,130	185,000	11,300
1990-01-23	1,160	1,170	1,130	1,150	303,000	11,500
1990-01-22	1,180	1,180	1,140	1,160	166,000	11,600
1990-01-19	1,150	1,150	1,110	1,140	250,000	11,400
1990-01-18	1,180	1,180	1,100	1,140	431,000	11,400
1990-01-17	1,180	1,190	1,160	1,170	487,000	11,700
1990-01-16	1,200	1,200	1,170	1,170	376,000	11,700
1990-01-12	1,220	1,230	1,200	1,200	506,000	12,000
1990-01-11	1,210	1,240	1,200	1,230	420,000	12,300
1990-01-10	1,210	1,220	1,200	1,210	455,000	12,100
1990-01-09	1,210	1,220	1,210	1,210	329,000	12,100
1990-01-08	1,230	1,240	1,200	1,200	452,000	12,000
1990-01-05	1,250	1,260	1,220	1,230	602,000	12,300
1990-01-04	1,280	1,280	1,250	1,250	120,000	12,500

分割・併合履歴： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株