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
1990-12-28572572562570239,0001,140
1990-12-27570574556562268,0001,124
1990-12-26560560550560260,0001,120
1990-12-25568580550550440,0001,100
1990-12-21585590570581216,0001,162
1990-12-20610615590590229,0001,180
1990-12-19631637609609402,0001,218
1990-12-18618630608618377,0001,236
1990-12-17601610600609121,0001,218
1990-12-14623633621621386,0001,242
1990-12-13620634610633579,0001,266
1990-12-12600620585601437,0001,202
1990-12-11600600581581274,0001,162
1990-12-10601601590592232,0001,184
1990-12-07570590570581378,0001,162
1990-12-06531535520521255,0001,042
1990-12-05520531501521258,0001,042
1990-12-04553553510510217,0001,020
1990-12-03559575550550234,0001,100
1990-11-30530543510543377,0001,086
1990-11-29541544532538329,0001,076
1990-11-28605605551551153,0001,102
1990-11-27600618600605277,0001,210
1990-11-26585601585599125,0001,198
1990-11-22560585560585280,0001,170
1990-11-21560560550560276,0001,120
1990-11-20575575561561126,0001,122
1990-11-19581581575575137,0001,150
1990-11-165805845605611,398,0001,122
1990-11-15602605585589386,0001,178
1990-11-14616624610615219,0001,230
1990-11-13620634610615165,0001,230
1990-11-09590600590600239,0001,200
1990-11-08605610583600379,0001,200
1990-11-07625631610612235,0001,224
1990-11-06657670620635412,0001,270
1990-11-05655669650651282,0001,302
1990-11-02630650625646165,0001,292
1990-11-01666666640640281,0001,280
1990-10-31672690672682265,0001,364
1990-10-30698698671678170,0001,356
1990-10-29683700680692160,0001,384
1990-10-26699700680682179,0001,364
1990-10-25700709691700394,0001,400
1990-10-24672695672690159,0001,380
1990-10-23700708681700206,0001,400
1990-10-22710718706710307,0001,420
1990-10-19689730685686820,0001,372
1990-10-18630679625674502,0001,348
1990-10-17625640603634521,0001,268
1990-10-16611629600615632,0001,230
1990-10-15600620595595357,0001,190
1990-10-12590610590600146,0001,200
1990-10-11600620589610196,0001,220
1990-10-09659659629630349,0001,260
1990-10-08620634611629226,0001,258
1990-10-05610625600600189,0001,200
1990-10-04580590580580100,0001,160
1990-10-03602630595600387,0001,200
1990-10-02570601568601601,0001,202
1990-10-01550566489494717,000988
1990-09-28590608540545740,0001,090
1990-09-27620630569590689,0001,180
1990-09-26707720630630395,0001,260
1990-09-25710720703705443,0001,410
1990-09-21702740700740318,0001,480
1990-09-20730740715720301,0001,440
1990-09-19751760740740324,0001,480
1990-09-18780780710741604,0001,482
1990-09-17809809770771801,0001,542
1990-09-147708277607992,605,0001,598
1990-09-13730760705760909,0001,520
1990-09-12675715670715427,0001,430
1990-09-11690695670675294,0001,350
1990-09-10664701664700109,0001,400
1990-09-07650689650674115,0001,348
1990-09-06700700647690180,0001,380
1990-09-05699699631680241,0001,360
1990-09-04725731695695204,0001,390
1990-09-03755770720725175,0001,450
1990-08-31750795750755700,0001,510
1990-08-30675730675730272,0001,460
1990-08-29681705680683414,0001,366
1990-08-28696696670690479,0001,380
1990-08-27620659620656272,0001,312
1990-08-24588609588605818,0001,210
1990-08-23590598590598561,0001,196
1990-08-22710711660690446,0001,380
1990-08-21740745731731235,0001,462
1990-08-20740745735735114,0001,470
1990-08-17735760735760211,0001,520
1990-08-16799799770780123,0001,560
1990-08-15790799775799310,0001,598
1990-08-14770780729770269,0001,540
1990-08-13780799755780296,0001,560
1990-08-10801809786809408,0001,618
1990-08-09810820790790340,0001,580
1990-08-08800830777829402,0001,658
1990-08-07760814760770352,0001,540
1990-08-06800800770800352,0001,600
1990-08-03840850836837248,0001,674
1990-08-02866870839870400,0001,740
1990-08-01877887877878386,0001,756
1990-07-31889889875876402,0001,752
1990-07-30895895870870228,0001,740
1990-07-27920920890910567,0001,820
1990-07-26936945910916469,0001,832
1990-07-25950970938939328,0001,878
1990-07-24950980950970517,0001,940
1990-07-23990990945975514,0001,950
1990-07-209751,0009759871,394,0001,974
1990-07-199301,0209309853,189,0001,970
1990-07-18935940921930730,0001,860
1990-07-179509559309451,459,0001,890
1990-07-16861930861924659,0001,848
1990-07-13856870848870280,0001,740
1990-07-12831848830841271,0001,682
1990-07-11826840826840227,0001,680
1990-07-10823830823827249,0001,654
1990-07-09839841823825237,0001,650
1990-07-06850850835849211,0001,698
1990-07-05865870851851206,0001,702
1990-07-04872881870870194,0001,740
1990-07-03873880872875222,0001,750
1990-07-02870878861871138,0001,742
1990-06-29878878870875154,0001,750
1990-06-28876881870878103,0001,756
1990-06-27861875861875324,0001,750
1990-06-26850860846860196,0001,720
1990-06-25852860850860209,0001,720
1990-06-22880882861872268,0001,744
1990-06-21890899890890194,0001,780
1990-06-20916917900905294,0001,810
1990-06-19933933916916213,0001,832
1990-06-18945950930936138,0001,872
1990-06-15950959930958182,0001,916
1990-06-14921960921960234,0001,920
1990-06-13920925915922442,0001,844
1990-06-12920925909920462,0001,840
1990-06-11950950930930202,0001,860
1990-06-08952962951951315,0001,902
1990-06-07961969951962272,0001,924
1990-06-06985985960960332,0001,920
1990-06-05979989979981251,0001,962
1990-06-04969989960989312,0001,978
1990-06-01982993963963390,0001,926
1990-05-31968980962972245,0001,944
1990-05-30960976956969239,0001,938
1990-05-29991997951956543,0001,912
1990-05-281,0001,010981981468,0001,962
1990-05-259811,000980990524,0001,980
1990-05-249921,000986986285,0001,972
1990-05-231,0001,0109901,000589,0002,000
1990-05-229861,0209851,020744,0002,040
1990-05-21990999980985221,0001,970
1990-05-181,0201,020990995661,0001,990
1990-05-171,0401,0401,0001,0101,999,0002,020
1990-05-161,0301,0501,0201,0302,593,0002,060
1990-05-159501,0309449894,252,0001,978
1990-05-149309389219351,289,0001,870
1990-05-11920920905910305,0001,820
1990-05-10928930910910629,0001,820
1990-05-099289399099181,820,0001,836
1990-05-088809358709302,371,0001,860
1990-05-078318788318701,563,0001,740
1990-05-02809834802834415,0001,668
1990-05-01800810799810134,0001,620
1990-04-27800810796810377,0001,620
1990-04-26785817785800527,0001,600
1990-04-25796796774785433,0001,570
1990-04-24809809795796213,0001,592
1990-04-23825825798799271,0001,598
1990-04-20820820809817445,0001,634
1990-04-19780816778801510,0001,602
1990-04-18787787749770501,0001,540
1990-04-17776777761768309,0001,536
1990-04-16770775752761235,0001,522
1990-04-13786786760765366,0001,530
1990-04-12799802785786262,0001,572
1990-04-11809821799799414,0001,598
1990-04-10793830760809711,0001,618
1990-04-098018017978011,374,0001,602
1990-04-06701701701701212,0001,402
1990-04-05630635570600693,0001,200
1990-04-04680680655655493,0001,310
1990-04-03700710660660615,0001,320
1990-04-02765765690690786,0001,380
1990-03-30830830775775517,0001,550
1990-03-29850853841844256,0001,688
1990-03-28871875849849369,0001,698
1990-03-27890897870897581,0001,794
1990-03-26840882835878618,0001,756
1990-03-23850870828830547,0001,660
1990-03-22832870832860279,0001,720
1990-03-20900920871882692,0001,764
1990-03-19980980950950249,0001,900
1990-03-169709909709891,010,0001,978
1990-03-15972982971974888,0001,948
1990-03-14980990970972343,0001,944
1990-03-131,0301,0301,0001,000289,0002,000
1990-03-121,0501,0501,0301,030157,0002,060
1990-03-091,0501,0901,0401,050349,0002,100
1990-03-081,0501,0601,0301,050334,0002,100
1990-03-071,0501,0601,0301,030281,0002,060
1990-03-061,0601,0901,0501,060283,0002,120
1990-03-051,0901,0901,0601,060190,0002,120
1990-03-021,0901,0901,0701,070278,0002,140
1990-03-011,0901,0901,0701,070281,0002,140
1990-02-281,0501,1101,0501,090515,0002,180
1990-02-271,0401,0609861,030667,0002,060
1990-02-261,0801,0809701,020306,0002,040
1990-02-231,1001,1201,0801,080314,0002,160
1990-02-221,1301,1301,0901,130361,0002,260
1990-02-211,1501,1501,0901,090415,0002,180
1990-02-201,1701,1801,1501,150198,0002,300
1990-02-191,2001,2001,1701,170220,0002,340
1990-02-161,2001,2101,1601,160258,0002,320
1990-02-151,2001,2101,1901,190310,0002,380
1990-02-141,2201,2201,1801,200261,0002,400
1990-02-131,2001,2201,1701,220293,0002,440
1990-02-091,1701,1801,1601,180312,0002,360
1990-02-081,1801,1901,1701,170453,0002,340
1990-02-071,2001,2201,1601,1701,807,0002,340
1990-02-061,2101,2201,2001,200759,0002,400
1990-02-051,1801,1801,1601,170467,0002,340
1990-02-021,1401,1701,1301,150612,0002,300
1990-02-011,1201,1401,1101,120501,0002,240
1990-01-311,1301,1401,1101,120403,0002,240
1990-01-301,1401,1501,1301,140278,0002,280
1990-01-291,1601,1601,1201,140200,0002,280
1990-01-261,1201,1401,1001,140513,0002,280
1990-01-251,1501,1501,1101,120319,0002,240
1990-01-241,1401,1501,1301,130185,0002,260
1990-01-231,1601,1701,1301,150303,0002,300
1990-01-221,1801,1801,1401,160166,0002,320
1990-01-191,1501,1501,1101,140250,0002,280
1990-01-181,1801,1801,1001,140431,0002,280
1990-01-171,1801,1901,1601,170487,0002,340
1990-01-161,2001,2001,1701,170376,0002,340
1990-01-121,2201,2301,2001,200506,0002,400
1990-01-111,2101,2401,2001,230420,0002,460
1990-01-101,2101,2201,2001,210455,0002,420
1990-01-091,2101,2201,2101,210329,0002,420
1990-01-081,2301,2401,2001,200452,0002,400
1990-01-051,2501,2601,2201,230602,0002,460
1990-01-041,2801,2801,2501,250120,0002,500

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