5471 大同特殊鋼(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 510 | 515 | 508 | 515 | 228,000 | 1,030 |
| 1991-12-27 | 525 | 525 | 504 | 505 | 133,000 | 1,010 |
| 1991-12-26 | 510 | 515 | 506 | 515 | 149,000 | 1,030 |
| 1991-12-25 | 505 | 515 | 505 | 510 | 570,000 | 1,020 |
| 1991-12-24 | 520 | 524 | 506 | 515 | 249,000 | 1,030 |
| 1991-12-20 | 515 | 520 | 507 | 510 | 221,000 | 1,020 |
| 1991-12-19 | 522 | 522 | 515 | 515 | 125,000 | 1,030 |
| 1991-12-18 | 530 | 535 | 522 | 522 | 217,000 | 1,044 |
| 1991-12-17 | 545 | 545 | 530 | 530 | 278,000 | 1,060 |
| 1991-12-16 | 548 | 554 | 540 | 553 | 188,000 | 1,106 |
| 1991-12-13 | 535 | 545 | 527 | 545 | 343,000 | 1,090 |
| 1991-12-12 | 520 | 530 | 520 | 530 | 117,000 | 1,060 |
| 1991-12-11 | 511 | 514 | 506 | 514 | 172,000 | 1,028 |
| 1991-12-10 | 518 | 518 | 506 | 509 | 287,000 | 1,018 |
| 1991-12-09 | 520 | 525 | 516 | 519 | 88,000 | 1,038 |
| 1991-12-06 | 521 | 521 | 515 | 515 | 66,000 | 1,030 |
| 1991-12-05 | 525 | 528 | 521 | 525 | 94,000 | 1,050 |
| 1991-12-04 | 523 | 530 | 520 | 526 | 364,000 | 1,052 |
| 1991-12-03 | 518 | 525 | 518 | 521 | 132,000 | 1,042 |
| 1991-12-02 | 522 | 522 | 515 | 517 | 209,000 | 1,034 |
| 1991-11-29 | 525 | 528 | 523 | 525 | 119,000 | 1,050 |
| 1991-11-28 | 522 | 530 | 520 | 525 | 115,000 | 1,050 |
| 1991-11-27 | 541 | 546 | 528 | 528 | 373,000 | 1,056 |
| 1991-11-26 | 540 | 547 | 520 | 522 | 1,049,000 | 1,044 |
| 1991-11-25 | 552 | 552 | 547 | 547 | 137,000 | 1,094 |
| 1991-11-22 | 562 | 562 | 547 | 547 | 187,000 | 1,094 |
| 1991-11-21 | 562 | 562 | 552 | 552 | 293,000 | 1,104 |
| 1991-11-20 | 547 | 555 | 547 | 552 | 171,000 | 1,104 |
| 1991-11-19 | 562 | 565 | 555 | 555 | 403,000 | 1,110 |
| 1991-11-18 | 549 | 563 | 549 | 552 | 345,000 | 1,104 |
| 1991-11-15 | 574 | 579 | 563 | 563 | 324,000 | 1,126 |
| 1991-11-14 | 590 | 595 | 576 | 577 | 225,000 | 1,154 |
| 1991-11-13 | 610 | 611 | 590 | 590 | 411,000 | 1,180 |
| 1991-11-12 | 585 | 600 | 580 | 600 | 159,000 | 1,200 |
| 1991-11-11 | 585 | 595 | 585 | 590 | 117,000 | 1,180 |
| 1991-11-08 | 594 | 600 | 591 | 591 | 228,000 | 1,182 |
| 1991-11-07 | 611 | 611 | 600 | 600 | 251,000 | 1,200 |
| 1991-11-06 | 623 | 623 | 611 | 611 | 230,000 | 1,222 |
| 1991-11-05 | 629 | 629 | 618 | 622 | 134,000 | 1,244 |
| 1991-11-01 | 640 | 640 | 626 | 627 | 235,000 | 1,254 |
| 1991-10-31 | 630 | 637 | 625 | 636 | 405,000 | 1,272 |
| 1991-10-30 | 630 | 643 | 630 | 633 | 832,000 | 1,266 |
| 1991-10-29 | 613 | 629 | 613 | 629 | 430,000 | 1,258 |
| 1991-10-28 | 610 | 616 | 610 | 613 | 273,000 | 1,226 |
| 1991-10-25 | 624 | 627 | 612 | 616 | 479,000 | 1,232 |
| 1991-10-24 | 615 | 625 | 610 | 619 | 473,000 | 1,238 |
| 1991-10-23 | 609 | 619 | 600 | 610 | 358,000 | 1,220 |
| 1991-10-22 | 595 | 611 | 590 | 611 | 383,000 | 1,222 |
| 1991-10-21 | 600 | 605 | 593 | 600 | 612,000 | 1,200 |
| 1991-10-18 | 598 | 598 | 587 | 598 | 616,000 | 1,196 |
| 1991-10-17 | 593 | 600 | 592 | 598 | 373,000 | 1,196 |
| 1991-10-16 | 598 | 598 | 590 | 592 | 147,000 | 1,184 |
| 1991-10-15 | 582 | 590 | 580 | 590 | 175,000 | 1,180 |
| 1991-10-14 | 588 | 590 | 582 | 582 | 81,000 | 1,164 |
| 1991-10-11 | 596 | 596 | 588 | 588 | 214,000 | 1,176 |
| 1991-10-09 | 600 | 605 | 595 | 595 | 381,000 | 1,190 |
| 1991-10-08 | 600 | 610 | 600 | 600 | 215,000 | 1,200 |
| 1991-10-07 | 624 | 624 | 608 | 620 | 134,000 | 1,240 |
| 1991-10-04 | 618 | 624 | 611 | 614 | 316,000 | 1,228 |
| 1991-10-03 | 609 | 627 | 609 | 624 | 431,000 | 1,248 |
| 1991-10-02 | 641 | 641 | 615 | 615 | 345,000 | 1,230 |
| 1991-10-01 | 615 | 640 | 611 | 639 | 607,000 | 1,278 |
| 1991-09-30 | 620 | 620 | 611 | 619 | 143,000 | 1,238 |
| 1991-09-27 | 630 | 630 | 600 | 600 | 293,000 | 1,200 |
| 1991-09-26 | 620 | 629 | 615 | 628 | 491,000 | 1,256 |
| 1991-09-25 | 627 | 627 | 610 | 625 | 440,000 | 1,250 |
| 1991-09-24 | 610 | 615 | 601 | 610 | 348,000 | 1,220 |
| 1991-09-20 | 621 | 630 | 600 | 601 | 498,000 | 1,202 |
| 1991-09-19 | 630 | 645 | 620 | 620 | 847,000 | 1,240 |
| 1991-09-18 | 610 | 640 | 605 | 625 | 1,467,000 | 1,250 |
| 1991-09-17 | 621 | 624 | 610 | 616 | 598,000 | 1,232 |
| 1991-09-13 | 590 | 608 | 580 | 600 | 1,326,000 | 1,200 |
| 1991-09-12 | 577 | 588 | 577 | 580 | 602,000 | 1,160 |
| 1991-09-11 | 580 | 590 | 575 | 575 | 312,000 | 1,150 |
| 1991-09-10 | 600 | 602 | 589 | 600 | 290,000 | 1,200 |
| 1991-09-09 | 601 | 607 | 592 | 602 | 301,000 | 1,204 |
| 1991-09-06 | 590 | 604 | 585 | 591 | 470,000 | 1,182 |
| 1991-09-05 | 574 | 590 | 574 | 590 | 440,000 | 1,180 |
| 1991-09-04 | 574 | 580 | 573 | 574 | 261,000 | 1,148 |
| 1991-09-03 | 594 | 595 | 570 | 574 | 324,000 | 1,148 |
| 1991-09-02 | 568 | 595 | 565 | 595 | 330,000 | 1,190 |
| 1991-08-30 | 560 | 570 | 559 | 568 | 205,000 | 1,136 |
| 1991-08-29 | 546 | 562 | 546 | 555 | 125,000 | 1,110 |
| 1991-08-28 | 541 | 545 | 540 | 545 | 224,000 | 1,090 |
| 1991-08-27 | 541 | 560 | 541 | 543 | 188,000 | 1,086 |
| 1991-08-26 | 565 | 565 | 543 | 543 | 242,000 | 1,086 |
| 1991-08-23 | 561 | 565 | 560 | 560 | 170,000 | 1,120 |
| 1991-08-22 | 581 | 583 | 571 | 571 | 305,000 | 1,142 |
| 1991-08-21 | 551 | 564 | 544 | 556 | 234,000 | 1,112 |
| 1991-08-20 | 530 | 545 | 520 | 532 | 327,000 | 1,064 |
| 1991-08-19 | 560 | 560 | 527 | 540 | 1,094,000 | 1,080 |
| 1991-08-16 | 560 | 563 | 550 | 550 | 302,000 | 1,100 |
| 1991-08-15 | 569 | 569 | 560 | 560 | 113,000 | 1,120 |
| 1991-08-14 | 560 | 565 | 556 | 559 | 123,000 | 1,118 |
| 1991-08-13 | 557 | 566 | 556 | 556 | 254,000 | 1,112 |
| 1991-08-12 | 580 | 580 | 556 | 556 | 128,000 | 1,112 |
| 1991-08-09 | 589 | 590 | 580 | 588 | 297,000 | 1,176 |
| 1991-08-08 | 586 | 592 | 586 | 589 | 158,000 | 1,178 |
| 1991-08-07 | 594 | 596 | 585 | 591 | 300,000 | 1,182 |
| 1991-08-06 | 595 | 600 | 585 | 589 | 337,000 | 1,178 |
| 1991-08-05 | 605 | 605 | 591 | 591 | 170,000 | 1,182 |
| 1991-08-02 | 600 | 604 | 598 | 603 | 623,000 | 1,206 |
| 1991-08-01 | 598 | 610 | 595 | 598 | 817,000 | 1,196 |
| 1991-07-31 | 582 | 608 | 577 | 603 | 1,448,000 | 1,206 |
| 1991-07-30 | 569 | 582 | 569 | 577 | 395,000 | 1,154 |
| 1991-07-29 | 575 | 585 | 568 | 569 | 272,000 | 1,138 |
| 1991-07-26 | 580 | 580 | 572 | 578 | 404,000 | 1,156 |
| 1991-07-25 | 577 | 585 | 570 | 575 | 753,000 | 1,150 |
| 1991-07-24 | 570 | 576 | 565 | 567 | 368,000 | 1,134 |
| 1991-07-23 | 554 | 560 | 550 | 560 | 311,000 | 1,120 |
| 1991-07-22 | 551 | 560 | 550 | 551 | 210,000 | 1,102 |
| 1991-07-19 | 551 | 561 | 551 | 551 | 247,000 | 1,102 |
| 1991-07-18 | 555 | 555 | 547 | 550 | 252,000 | 1,100 |
| 1991-07-17 | 569 | 574 | 560 | 565 | 513,000 | 1,130 |
| 1991-07-16 | 580 | 580 | 570 | 571 | 406,000 | 1,142 |
| 1991-07-15 | 577 | 583 | 575 | 582 | 739,000 | 1,164 |
| 1991-07-12 | 570 | 585 | 568 | 577 | 1,072,000 | 1,154 |
| 1991-07-11 | 555 | 570 | 554 | 569 | 461,000 | 1,138 |
| 1991-07-10 | 520 | 570 | 520 | 555 | 1,098,000 | 1,110 |
| 1991-07-09 | 515 | 527 | 500 | 515 | 1,503,000 | 1,030 |
| 1991-07-08 | 550 | 554 | 500 | 505 | 734,000 | 1,010 |
| 1991-07-05 | 589 | 589 | 555 | 555 | 605,000 | 1,110 |
| 1991-07-04 | 583 | 600 | 575 | 589 | 433,000 | 1,178 |
| 1991-07-03 | 625 | 625 | 600 | 600 | 264,000 | 1,200 |
| 1991-07-02 | 663 | 663 | 643 | 649 | 166,000 | 1,298 |
| 1991-07-01 | 652 | 663 | 652 | 663 | 462,000 | 1,326 |
| 1991-06-28 | 670 | 670 | 658 | 658 | 288,000 | 1,316 |
| 1991-06-27 | 660 | 664 | 646 | 658 | 190,000 | 1,316 |
| 1991-06-26 | 656 | 670 | 656 | 664 | 259,000 | 1,328 |
| 1991-06-25 | 655 | 656 | 651 | 656 | 306,000 | 1,312 |
| 1991-06-24 | 666 | 672 | 655 | 656 | 193,000 | 1,312 |
| 1991-06-21 | 680 | 685 | 672 | 676 | 241,000 | 1,352 |
| 1991-06-20 | 680 | 690 | 670 | 680 | 390,000 | 1,360 |
| 1991-06-19 | 685 | 685 | 672 | 672 | 541,000 | 1,344 |
| 1991-06-18 | 700 | 700 | 680 | 685 | 127,000 | 1,370 |
| 1991-06-17 | 715 | 715 | 690 | 700 | 138,000 | 1,400 |
| 1991-06-14 | 675 | 700 | 670 | 699 | 370,000 | 1,398 |
| 1991-06-13 | 680 | 690 | 676 | 677 | 104,000 | 1,354 |
| 1991-06-12 | 683 | 687 | 680 | 686 | 113,000 | 1,372 |
| 1991-06-11 | 681 | 683 | 676 | 680 | 136,000 | 1,360 |
| 1991-06-10 | 699 | 699 | 681 | 681 | 157,000 | 1,362 |
| 1991-06-07 | 699 | 699 | 685 | 693 | 86,000 | 1,386 |
| 1991-06-06 | 686 | 695 | 683 | 695 | 127,000 | 1,390 |
| 1991-06-05 | 700 | 700 | 686 | 686 | 111,000 | 1,372 |
| 1991-06-04 | 701 | 705 | 699 | 700 | 120,000 | 1,400 |
| 1991-06-03 | 703 | 715 | 701 | 702 | 69,000 | 1,404 |
| 1991-05-31 | 715 | 715 | 702 | 713 | 168,000 | 1,426 |
| 1991-05-30 | 704 | 720 | 701 | 720 | 135,000 | 1,440 |
| 1991-05-29 | 705 | 710 | 701 | 701 | 237,000 | 1,402 |
| 1991-05-28 | 695 | 703 | 695 | 700 | 76,000 | 1,400 |
| 1991-05-27 | 693 | 700 | 693 | 695 | 94,000 | 1,390 |
| 1991-05-24 | 723 | 723 | 700 | 713 | 295,000 | 1,426 |
| 1991-05-23 | 685 | 720 | 685 | 714 | 191,000 | 1,428 |
| 1991-05-22 | 701 | 710 | 685 | 685 | 213,000 | 1,370 |
| 1991-05-21 | 700 | 708 | 684 | 705 | 143,000 | 1,410 |
| 1991-05-20 | 706 | 714 | 693 | 698 | 116,000 | 1,396 |
| 1991-05-17 | 705 | 723 | 701 | 723 | 484,000 | 1,446 |
| 1991-05-16 | 682 | 700 | 682 | 698 | 223,000 | 1,396 |
| 1991-05-15 | 690 | 698 | 680 | 685 | 187,000 | 1,370 |
| 1991-05-14 | 699 | 700 | 690 | 690 | 167,000 | 1,380 |
| 1991-05-13 | 693 | 700 | 688 | 699 | 131,000 | 1,398 |
| 1991-05-10 | 692 | 708 | 692 | 708 | 125,000 | 1,416 |
| 1991-05-09 | 684 | 700 | 684 | 699 | 318,000 | 1,398 |
| 1991-05-08 | 685 | 700 | 684 | 685 | 270,000 | 1,370 |
| 1991-05-07 | 730 | 730 | 695 | 695 | 147,000 | 1,390 |
| 1991-05-02 | 728 | 737 | 715 | 730 | 173,000 | 1,460 |
| 1991-05-01 | 707 | 730 | 700 | 728 | 216,000 | 1,456 |
| 1991-04-30 | 697 | 700 | 685 | 700 | 211,000 | 1,400 |
| 1991-04-26 | 682 | 710 | 682 | 687 | 166,000 | 1,374 |
| 1991-04-25 | 707 | 707 | 680 | 681 | 339,000 | 1,362 |
| 1991-04-24 | 705 | 710 | 700 | 700 | 154,000 | 1,400 |
| 1991-04-23 | 693 | 710 | 693 | 708 | 359,000 | 1,416 |
| 1991-04-22 | 700 | 710 | 700 | 703 | 297,000 | 1,406 |
| 1991-04-19 | 731 | 745 | 720 | 728 | 394,000 | 1,456 |
| 1991-04-18 | 742 | 742 | 733 | 733 | 255,000 | 1,466 |
| 1991-04-17 | 746 | 750 | 736 | 737 | 355,000 | 1,474 |
| 1991-04-16 | 750 | 755 | 745 | 745 | 271,000 | 1,490 |
| 1991-04-15 | 740 | 755 | 740 | 740 | 268,000 | 1,480 |
| 1991-04-12 | 756 | 756 | 744 | 750 | 384,000 | 1,500 |
| 1991-04-11 | 756 | 760 | 742 | 745 | 291,000 | 1,490 |
| 1991-04-10 | 757 | 760 | 753 | 756 | 286,000 | 1,512 |
| 1991-04-09 | 770 | 771 | 757 | 757 | 587,000 | 1,514 |
| 1991-04-08 | 742 | 765 | 742 | 760 | 372,000 | 1,520 |
| 1991-04-05 | 746 | 752 | 732 | 752 | 356,000 | 1,504 |
| 1991-04-04 | 748 | 750 | 740 | 746 | 327,000 | 1,492 |
| 1991-04-03 | 735 | 759 | 735 | 748 | 346,000 | 1,496 |
| 1991-04-02 | 730 | 749 | 730 | 735 | 233,000 | 1,470 |
| 1991-04-01 | 750 | 750 | 730 | 730 | 250,000 | 1,460 |
| 1991-03-29 | 750 | 750 | 730 | 740 | 231,000 | 1,480 |
| 1991-03-28 | 731 | 750 | 725 | 731 | 332,000 | 1,462 |
| 1991-03-27 | 756 | 775 | 730 | 730 | 659,000 | 1,460 |
| 1991-03-26 | 755 | 760 | 745 | 755 | 885,000 | 1,510 |
| 1991-03-25 | 730 | 731 | 722 | 730 | 665,000 | 1,460 |
| 1991-03-22 | 740 | 750 | 725 | 725 | 471,000 | 1,450 |
| 1991-03-20 | 744 | 753 | 744 | 745 | 666,000 | 1,490 |
| 1991-03-19 | 769 | 781 | 763 | 763 | 1,163,000 | 1,526 |
| 1991-03-18 | 779 | 793 | 770 | 772 | 1,912,000 | 1,544 |
| 1991-03-15 | 765 | 775 | 761 | 765 | 2,113,000 | 1,530 |
| 1991-03-14 | 763 | 783 | 759 | 759 | 4,510,000 | 1,518 |
| 1991-03-13 | 738 | 759 | 735 | 755 | 2,874,000 | 1,510 |
| 1991-03-12 | 735 | 752 | 730 | 730 | 3,261,000 | 1,460 |
| 1991-03-11 | 704 | 735 | 697 | 735 | 2,823,000 | 1,470 |
| 1991-03-08 | 680 | 695 | 679 | 690 | 678,000 | 1,380 |
| 1991-03-07 | 681 | 685 | 670 | 670 | 340,000 | 1,340 |
| 1991-03-06 | 661 | 678 | 661 | 671 | 385,000 | 1,342 |
| 1991-03-05 | 680 | 685 | 669 | 670 | 401,000 | 1,340 |
| 1991-03-04 | 693 | 694 | 685 | 690 | 485,000 | 1,380 |
| 1991-03-01 | 702 | 702 | 681 | 690 | 1,032,000 | 1,380 |
| 1991-02-28 | 670 | 702 | 670 | 696 | 971,000 | 1,392 |
| 1991-02-27 | 665 | 690 | 665 | 670 | 359,000 | 1,340 |
| 1991-02-26 | 700 | 705 | 679 | 685 | 740,000 | 1,370 |
| 1991-02-25 | 650 | 703 | 650 | 698 | 725,000 | 1,396 |
| 1991-02-22 | 670 | 690 | 655 | 656 | 288,000 | 1,312 |
| 1991-02-21 | 661 | 675 | 660 | 660 | 374,000 | 1,320 |
| 1991-02-20 | 690 | 692 | 660 | 671 | 635,000 | 1,342 |
| 1991-02-19 | 715 | 715 | 685 | 690 | 1,099,000 | 1,380 |
| 1991-02-18 | 695 | 717 | 685 | 709 | 3,139,000 | 1,418 |
| 1991-02-15 | 645 | 690 | 640 | 655 | 3,597,000 | 1,310 |
| 1991-02-14 | 596 | 671 | 596 | 640 | 2,310,000 | 1,280 |
| 1991-02-13 | 598 | 600 | 585 | 586 | 573,000 | 1,172 |
| 1991-02-12 | 585 | 600 | 584 | 595 | 650,000 | 1,190 |
| 1991-02-08 | 546 | 569 | 544 | 565 | 1,114,000 | 1,130 |
| 1991-02-07 | 543 | 545 | 534 | 540 | 578,000 | 1,080 |
| 1991-02-06 | 525 | 544 | 520 | 534 | 741,000 | 1,068 |
| 1991-02-05 | 510 | 531 | 505 | 525 | 423,000 | 1,050 |
| 1991-02-04 | 500 | 510 | 495 | 498 | 103,000 | 996 |
| 1991-02-01 | 504 | 505 | 495 | 495 | 326,000 | 990 |
| 1991-01-31 | 516 | 516 | 504 | 504 | 225,000 | 1,008 |
| 1991-01-30 | 515 | 520 | 506 | 506 | 221,000 | 1,012 |
| 1991-01-29 | 520 | 520 | 503 | 510 | 137,000 | 1,020 |
| 1991-01-28 | 501 | 509 | 501 | 501 | 191,000 | 1,002 |
| 1991-01-25 | 515 | 515 | 501 | 505 | 410,000 | 1,010 |
| 1991-01-24 | 504 | 505 | 495 | 505 | 263,000 | 1,010 |
| 1991-01-23 | 510 | 510 | 498 | 505 | 125,000 | 1,010 |
| 1991-01-22 | 509 | 514 | 498 | 514 | 119,000 | 1,028 |
| 1991-01-21 | 495 | 510 | 495 | 510 | 255,000 | 1,020 |
| 1991-01-18 | 535 | 535 | 501 | 515 | 714,000 | 1,030 |
| 1991-01-17 | 484 | 525 | 484 | 518 | 502,000 | 1,036 |
| 1991-01-16 | 500 | 500 | 480 | 489 | 300,000 | 978 |
| 1991-01-14 | 520 | 525 | 510 | 516 | 167,000 | 1,032 |
| 1991-01-11 | 511 | 525 | 509 | 525 | 441,000 | 1,050 |
| 1991-01-10 | 512 | 521 | 507 | 521 | 191,000 | 1,042 |
| 1991-01-09 | 520 | 530 | 511 | 512 | 256,000 | 1,024 |
| 1991-01-08 | 545 | 545 | 520 | 535 | 254,000 | 1,070 |
| 1991-01-07 | 574 | 574 | 545 | 555 | 178,000 | 1,110 |
| 1991-01-04 | 572 | 575 | 555 | 555 | 182,000 | 1,110 |
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