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
1990-12-28572572562570239,0005,700
1990-12-27570574556562268,0005,620
1990-12-26560560550560260,0005,600
1990-12-25568580550550440,0005,500
1990-12-21585590570581216,0005,810
1990-12-20610615590590229,0005,900
1990-12-19631637609609402,0006,090
1990-12-18618630608618377,0006,180
1990-12-17601610600609121,0006,090
1990-12-14623633621621386,0006,210
1990-12-13620634610633579,0006,330
1990-12-12600620585601437,0006,010
1990-12-11600600581581274,0005,810
1990-12-10601601590592232,0005,920
1990-12-07570590570581378,0005,810
1990-12-06531535520521255,0005,210
1990-12-05520531501521258,0005,210
1990-12-04553553510510217,0005,100
1990-12-03559575550550234,0005,500
1990-11-30530543510543377,0005,430
1990-11-29541544532538329,0005,380
1990-11-28605605551551153,0005,510
1990-11-27600618600605277,0006,050
1990-11-26585601585599125,0005,990
1990-11-22560585560585280,0005,850
1990-11-21560560550560276,0005,600
1990-11-20575575561561126,0005,610
1990-11-19581581575575137,0005,750
1990-11-165805845605611,398,0005,610
1990-11-15602605585589386,0005,890
1990-11-14616624610615219,0006,150
1990-11-13620634610615165,0006,150
1990-11-09590600590600239,0006,000
1990-11-08605610583600379,0006,000
1990-11-07625631610612235,0006,120
1990-11-06657670620635412,0006,350
1990-11-05655669650651282,0006,510
1990-11-02630650625646165,0006,460
1990-11-01666666640640281,0006,400
1990-10-31672690672682265,0006,820
1990-10-30698698671678170,0006,780
1990-10-29683700680692160,0006,920
1990-10-26699700680682179,0006,820
1990-10-25700709691700394,0007,000
1990-10-24672695672690159,0006,900
1990-10-23700708681700206,0007,000
1990-10-22710718706710307,0007,100
1990-10-19689730685686820,0006,860
1990-10-18630679625674502,0006,740
1990-10-17625640603634521,0006,340
1990-10-16611629600615632,0006,150
1990-10-15600620595595357,0005,950
1990-10-12590610590600146,0006,000
1990-10-11600620589610196,0006,100
1990-10-09659659629630349,0006,300
1990-10-08620634611629226,0006,290
1990-10-05610625600600189,0006,000
1990-10-04580590580580100,0005,800
1990-10-03602630595600387,0006,000
1990-10-02570601568601601,0006,010
1990-10-01550566489494717,0004,940
1990-09-28590608540545740,0005,450
1990-09-27620630569590689,0005,900
1990-09-26707720630630395,0006,300
1990-09-25710720703705443,0007,050
1990-09-21702740700740318,0007,400
1990-09-20730740715720301,0007,200
1990-09-19751760740740324,0007,400
1990-09-18780780710741604,0007,410
1990-09-17809809770771801,0007,710
1990-09-147708277607992,605,0007,990
1990-09-13730760705760909,0007,600
1990-09-12675715670715427,0007,150
1990-09-11690695670675294,0006,750
1990-09-10664701664700109,0007,000
1990-09-07650689650674115,0006,740
1990-09-06700700647690180,0006,900
1990-09-05699699631680241,0006,800
1990-09-04725731695695204,0006,950
1990-09-03755770720725175,0007,250
1990-08-31750795750755700,0007,550
1990-08-30675730675730272,0007,300
1990-08-29681705680683414,0006,830
1990-08-28696696670690479,0006,900
1990-08-27620659620656272,0006,560
1990-08-24588609588605818,0006,050
1990-08-23590598590598561,0005,980
1990-08-22710711660690446,0006,900
1990-08-21740745731731235,0007,310
1990-08-20740745735735114,0007,350
1990-08-17735760735760211,0007,600
1990-08-16799799770780123,0007,800
1990-08-15790799775799310,0007,990
1990-08-14770780729770269,0007,700
1990-08-13780799755780296,0007,800
1990-08-10801809786809408,0008,090
1990-08-09810820790790340,0007,900
1990-08-08800830777829402,0008,290
1990-08-07760814760770352,0007,700
1990-08-06800800770800352,0008,000
1990-08-03840850836837248,0008,370
1990-08-02866870839870400,0008,700
1990-08-01877887877878386,0008,780
1990-07-31889889875876402,0008,760
1990-07-30895895870870228,0008,700
1990-07-27920920890910567,0009,100
1990-07-26936945910916469,0009,160
1990-07-25950970938939328,0009,390
1990-07-24950980950970517,0009,700
1990-07-23990990945975514,0009,750
1990-07-209751,0009759871,394,0009,870
1990-07-199301,0209309853,189,0009,850
1990-07-18935940921930730,0009,300
1990-07-179509559309451,459,0009,450
1990-07-16861930861924659,0009,240
1990-07-13856870848870280,0008,700
1990-07-12831848830841271,0008,410
1990-07-11826840826840227,0008,400
1990-07-10823830823827249,0008,270
1990-07-09839841823825237,0008,250
1990-07-06850850835849211,0008,490
1990-07-05865870851851206,0008,510
1990-07-04872881870870194,0008,700
1990-07-03873880872875222,0008,750
1990-07-02870878861871138,0008,710
1990-06-29878878870875154,0008,750
1990-06-28876881870878103,0008,780
1990-06-27861875861875324,0008,750
1990-06-26850860846860196,0008,600
1990-06-25852860850860209,0008,600
1990-06-22880882861872268,0008,720
1990-06-21890899890890194,0008,900
1990-06-20916917900905294,0009,050
1990-06-19933933916916213,0009,160
1990-06-18945950930936138,0009,360
1990-06-15950959930958182,0009,580
1990-06-14921960921960234,0009,600
1990-06-13920925915922442,0009,220
1990-06-12920925909920462,0009,200
1990-06-11950950930930202,0009,300
1990-06-08952962951951315,0009,510
1990-06-07961969951962272,0009,620
1990-06-06985985960960332,0009,600
1990-06-05979989979981251,0009,810
1990-06-04969989960989312,0009,890
1990-06-01982993963963390,0009,630
1990-05-31968980962972245,0009,720
1990-05-30960976956969239,0009,690
1990-05-29991997951956543,0009,560
1990-05-281,0001,010981981468,0009,810
1990-05-259811,000980990524,0009,900
1990-05-249921,000986986285,0009,860
1990-05-231,0001,0109901,000589,00010,000
1990-05-229861,0209851,020744,00010,200
1990-05-21990999980985221,0009,850
1990-05-181,0201,020990995661,0009,950
1990-05-171,0401,0401,0001,0101,999,00010,100
1990-05-161,0301,0501,0201,0302,593,00010,300
1990-05-159501,0309449894,252,0009,890
1990-05-149309389219351,289,0009,350
1990-05-11920920905910305,0009,100
1990-05-10928930910910629,0009,100
1990-05-099289399099181,820,0009,180
1990-05-088809358709302,371,0009,300
1990-05-078318788318701,563,0008,700
1990-05-02809834802834415,0008,340
1990-05-01800810799810134,0008,100
1990-04-27800810796810377,0008,100
1990-04-26785817785800527,0008,000
1990-04-25796796774785433,0007,850
1990-04-24809809795796213,0007,960
1990-04-23825825798799271,0007,990
1990-04-20820820809817445,0008,170
1990-04-19780816778801510,0008,010
1990-04-18787787749770501,0007,700
1990-04-17776777761768309,0007,680
1990-04-16770775752761235,0007,610
1990-04-13786786760765366,0007,650
1990-04-12799802785786262,0007,860
1990-04-11809821799799414,0007,990
1990-04-10793830760809711,0008,090
1990-04-098018017978011,374,0008,010
1990-04-06701701701701212,0007,010
1990-04-05630635570600693,0006,000
1990-04-04680680655655493,0006,550
1990-04-03700710660660615,0006,600
1990-04-02765765690690786,0006,900
1990-03-30830830775775517,0007,750
1990-03-29850853841844256,0008,440
1990-03-28871875849849369,0008,490
1990-03-27890897870897581,0008,970
1990-03-26840882835878618,0008,780
1990-03-23850870828830547,0008,300
1990-03-22832870832860279,0008,600
1990-03-20900920871882692,0008,820
1990-03-19980980950950249,0009,500
1990-03-169709909709891,010,0009,890
1990-03-15972982971974888,0009,740
1990-03-14980990970972343,0009,720
1990-03-131,0301,0301,0001,000289,00010,000
1990-03-121,0501,0501,0301,030157,00010,300
1990-03-091,0501,0901,0401,050349,00010,500
1990-03-081,0501,0601,0301,050334,00010,500
1990-03-071,0501,0601,0301,030281,00010,300
1990-03-061,0601,0901,0501,060283,00010,600
1990-03-051,0901,0901,0601,060190,00010,600
1990-03-021,0901,0901,0701,070278,00010,700
1990-03-011,0901,0901,0701,070281,00010,700
1990-02-281,0501,1101,0501,090515,00010,900
1990-02-271,0401,0609861,030667,00010,300
1990-02-261,0801,0809701,020306,00010,200
1990-02-231,1001,1201,0801,080314,00010,800
1990-02-221,1301,1301,0901,130361,00011,300
1990-02-211,1501,1501,0901,090415,00010,900
1990-02-201,1701,1801,1501,150198,00011,500
1990-02-191,2001,2001,1701,170220,00011,700
1990-02-161,2001,2101,1601,160258,00011,600
1990-02-151,2001,2101,1901,190310,00011,900
1990-02-141,2201,2201,1801,200261,00012,000
1990-02-131,2001,2201,1701,220293,00012,200
1990-02-091,1701,1801,1601,180312,00011,800
1990-02-081,1801,1901,1701,170453,00011,700
1990-02-071,2001,2201,1601,1701,807,00011,700
1990-02-061,2101,2201,2001,200759,00012,000
1990-02-051,1801,1801,1601,170467,00011,700
1990-02-021,1401,1701,1301,150612,00011,500
1990-02-011,1201,1401,1101,120501,00011,200
1990-01-311,1301,1401,1101,120403,00011,200
1990-01-301,1401,1501,1301,140278,00011,400
1990-01-291,1601,1601,1201,140200,00011,400
1990-01-261,1201,1401,1001,140513,00011,400
1990-01-251,1501,1501,1101,120319,00011,200
1990-01-241,1401,1501,1301,130185,00011,300
1990-01-231,1601,1701,1301,150303,00011,500
1990-01-221,1801,1801,1401,160166,00011,600
1990-01-191,1501,1501,1101,140250,00011,400
1990-01-181,1801,1801,1001,140431,00011,400
1990-01-171,1801,1901,1601,170487,00011,700
1990-01-161,2001,2001,1701,170376,00011,700
1990-01-121,2201,2301,2001,200506,00012,000
1990-01-111,2101,2401,2001,230420,00012,300
1990-01-101,2101,2201,2001,210455,00012,100
1990-01-091,2101,2201,2101,210329,00012,100
1990-01-081,2301,2401,2001,200452,00012,000
1990-01-051,2501,2601,2201,230602,00012,300
1990-01-041,2801,2801,2501,250120,00012,500

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