5471 大同特殊鋼(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 370 | 370 | 365 | 365 | 49,000 | 730 |
| 1992-12-29 | 370 | 379 | 365 | 368 | 69,000 | 736 |
| 1992-12-28 | 370 | 370 | 370 | 370 | 6,000 | 740 |
| 1992-12-25 | 380 | 380 | 370 | 370 | 105,000 | 740 |
| 1992-12-24 | 382 | 382 | 374 | 374 | 178,000 | 748 |
| 1992-12-22 | 381 | 382 | 376 | 381 | 366,000 | 762 |
| 1992-12-21 | 380 | 380 | 375 | 379 | 240,000 | 758 |
| 1992-12-18 | 379 | 380 | 377 | 379 | 88,000 | 758 |
| 1992-12-17 | 380 | 380 | 374 | 379 | 92,000 | 758 |
| 1992-12-16 | 380 | 381 | 377 | 381 | 178,000 | 762 |
| 1992-12-15 | 377 | 380 | 375 | 380 | 218,000 | 760 |
| 1992-12-14 | 380 | 380 | 374 | 377 | 83,000 | 754 |
| 1992-12-11 | 374 | 382 | 372 | 382 | 436,000 | 764 |
| 1992-12-10 | 370 | 375 | 368 | 372 | 390,000 | 744 |
| 1992-12-09 | 370 | 371 | 362 | 363 | 298,000 | 726 |
| 1992-12-08 | 367 | 370 | 365 | 370 | 316,000 | 740 |
| 1992-12-07 | 365 | 365 | 360 | 362 | 186,000 | 724 |
| 1992-12-04 | 364 | 365 | 361 | 362 | 170,000 | 724 |
| 1992-12-03 | 368 | 368 | 363 | 363 | 157,000 | 726 |
| 1992-12-02 | 374 | 375 | 362 | 363 | 142,000 | 726 |
| 1992-12-01 | 378 | 380 | 369 | 369 | 143,000 | 738 |
| 1992-11-30 | 375 | 375 | 365 | 375 | 180,000 | 750 |
| 1992-11-27 | 370 | 375 | 368 | 374 | 157,000 | 748 |
| 1992-11-26 | 371 | 376 | 365 | 365 | 257,000 | 730 |
| 1992-11-25 | 367 | 370 | 364 | 368 | 130,000 | 736 |
| 1992-11-24 | 364 | 368 | 361 | 368 | 161,000 | 736 |
| 1992-11-20 | 364 | 366 | 358 | 364 | 264,000 | 728 |
| 1992-11-19 | 366 | 366 | 358 | 362 | 258,000 | 724 |
| 1992-11-18 | 356 | 368 | 350 | 358 | 550,000 | 716 |
| 1992-11-17 | 364 | 364 | 356 | 356 | 153,000 | 712 |
| 1992-11-16 | 370 | 370 | 364 | 364 | 95,000 | 728 |
| 1992-11-13 | 365 | 370 | 360 | 370 | 200,000 | 740 |
| 1992-11-12 | 363 | 365 | 363 | 364 | 211,000 | 728 |
| 1992-11-11 | 375 | 375 | 371 | 371 | 144,000 | 742 |
| 1992-11-10 | 375 | 375 | 370 | 375 | 333,000 | 750 |
| 1992-11-09 | 365 | 365 | 356 | 360 | 189,000 | 720 |
| 1992-11-06 | 385 | 385 | 375 | 380 | 113,000 | 760 |
| 1992-11-05 | 383 | 386 | 380 | 384 | 418,000 | 768 |
| 1992-11-04 | 380 | 382 | 375 | 382 | 77,000 | 764 |
| 1992-11-02 | 370 | 380 | 362 | 380 | 239,000 | 760 |
| 1992-10-30 | 364 | 370 | 361 | 365 | 305,000 | 730 |
| 1992-10-29 | 372 | 372 | 365 | 365 | 90,000 | 730 |
| 1992-10-28 | 372 | 372 | 370 | 370 | 169,000 | 740 |
| 1992-10-27 | 374 | 375 | 370 | 372 | 137,000 | 744 |
| 1992-10-26 | 374 | 374 | 369 | 374 | 104,000 | 748 |
| 1992-10-23 | 374 | 375 | 367 | 369 | 301,000 | 738 |
| 1992-10-22 | 370 | 373 | 368 | 368 | 169,000 | 736 |
| 1992-10-21 | 375 | 375 | 369 | 369 | 106,000 | 738 |
| 1992-10-20 | 374 | 375 | 372 | 375 | 48,000 | 750 |
| 1992-10-19 | 375 | 375 | 370 | 375 | 160,000 | 750 |
| 1992-10-16 | 385 | 385 | 377 | 380 | 274,000 | 760 |
| 1992-10-15 | 375 | 384 | 374 | 380 | 141,000 | 760 |
| 1992-10-14 | 388 | 388 | 372 | 373 | 135,000 | 746 |
| 1992-10-13 | 388 | 388 | 382 | 388 | 125,000 | 776 |
| 1992-10-12 | 386 | 386 | 380 | 381 | 12,000 | 762 |
| 1992-10-09 | 389 | 389 | 382 | 386 | 140,000 | 772 |
| 1992-10-08 | 384 | 389 | 384 | 389 | 278,000 | 778 |
| 1992-10-07 | 384 | 393 | 375 | 386 | 201,000 | 772 |
| 1992-10-06 | 372 | 385 | 370 | 380 | 296,000 | 760 |
| 1992-10-05 | 365 | 370 | 362 | 367 | 82,000 | 734 |
| 1992-10-02 | 373 | 380 | 361 | 365 | 200,000 | 730 |
| 1992-10-01 | 373 | 373 | 365 | 373 | 389,000 | 746 |
| 1992-09-30 | 380 | 380 | 372 | 372 | 64,000 | 744 |
| 1992-09-29 | 379 | 379 | 371 | 375 | 194,000 | 750 |
| 1992-09-28 | 380 | 380 | 369 | 369 | 242,000 | 738 |
| 1992-09-25 | 394 | 394 | 380 | 380 | 214,000 | 760 |
| 1992-09-24 | 373 | 393 | 373 | 389 | 343,000 | 778 |
| 1992-09-22 | 384 | 384 | 371 | 372 | 453,000 | 744 |
| 1992-09-21 | 384 | 390 | 380 | 384 | 140,000 | 768 |
| 1992-09-18 | 388 | 390 | 384 | 384 | 214,000 | 768 |
| 1992-09-17 | 390 | 394 | 388 | 388 | 204,000 | 776 |
| 1992-09-16 | 397 | 399 | 391 | 391 | 96,000 | 782 |
| 1992-09-14 | 403 | 404 | 395 | 401 | 39,000 | 802 |
| 1992-09-11 | 400 | 408 | 400 | 404 | 255,000 | 808 |
| 1992-09-10 | 402 | 412 | 395 | 410 | 347,000 | 820 |
| 1992-09-09 | 400 | 403 | 393 | 402 | 302,000 | 804 |
| 1992-09-08 | 395 | 407 | 395 | 396 | 213,000 | 792 |
| 1992-09-07 | 400 | 408 | 400 | 400 | 203,000 | 800 |
| 1992-09-04 | 410 | 410 | 400 | 400 | 356,000 | 800 |
| 1992-09-03 | 400 | 406 | 396 | 406 | 212,000 | 812 |
| 1992-09-02 | 396 | 401 | 390 | 400 | 86,000 | 800 |
| 1992-09-01 | 412 | 415 | 399 | 408 | 261,000 | 816 |
| 1992-08-31 | 409 | 414 | 403 | 414 | 308,000 | 828 |
| 1992-08-28 | 391 | 412 | 387 | 409 | 545,000 | 818 |
| 1992-08-27 | 371 | 402 | 371 | 394 | 717,000 | 788 |
| 1992-08-26 | 378 | 378 | 369 | 370 | 151,000 | 740 |
| 1992-08-25 | 385 | 388 | 378 | 380 | 350,000 | 760 |
| 1992-08-24 | 374 | 395 | 370 | 388 | 351,000 | 776 |
| 1992-08-21 | 351 | 374 | 351 | 373 | 345,000 | 746 |
| 1992-08-20 | 349 | 365 | 349 | 356 | 193,000 | 712 |
| 1992-08-19 | 345 | 356 | 345 | 349 | 136,000 | 698 |
| 1992-08-18 | 352 | 355 | 343 | 344 | 114,000 | 688 |
| 1992-08-17 | 367 | 368 | 360 | 360 | 63,000 | 720 |
| 1992-08-14 | 355 | 368 | 350 | 368 | 153,000 | 736 |
| 1992-08-13 | 348 | 354 | 340 | 348 | 171,000 | 696 |
| 1992-08-12 | 350 | 360 | 350 | 360 | 266,000 | 720 |
| 1992-08-11 | 370 | 370 | 360 | 365 | 283,000 | 730 |
| 1992-08-10 | 374 | 375 | 365 | 367 | 282,000 | 734 |
| 1992-08-07 | 383 | 383 | 375 | 375 | 220,000 | 750 |
| 1992-08-06 | 379 | 388 | 379 | 381 | 214,000 | 762 |
| 1992-08-05 | 383 | 390 | 378 | 379 | 87,000 | 758 |
| 1992-08-04 | 391 | 395 | 391 | 393 | 40,000 | 786 |
| 1992-08-03 | 396 | 397 | 392 | 396 | 78,000 | 792 |
| 1992-07-31 | 380 | 397 | 380 | 396 | 86,000 | 792 |
| 1992-07-30 | 380 | 385 | 380 | 384 | 225,000 | 768 |
| 1992-07-29 | 395 | 397 | 378 | 378 | 221,000 | 756 |
| 1992-07-28 | 394 | 397 | 393 | 397 | 122,000 | 794 |
| 1992-07-27 | 402 | 409 | 394 | 394 | 69,000 | 788 |
| 1992-07-24 | 395 | 400 | 395 | 398 | 83,000 | 796 |
| 1992-07-23 | 400 | 405 | 395 | 405 | 251,000 | 810 |
| 1992-07-22 | 400 | 401 | 397 | 401 | 192,000 | 802 |
| 1992-07-21 | 401 | 410 | 400 | 410 | 121,000 | 820 |
| 1992-07-20 | 420 | 420 | 407 | 408 | 106,000 | 816 |
| 1992-07-17 | 427 | 427 | 415 | 425 | 144,000 | 850 |
| 1992-07-16 | 430 | 430 | 424 | 425 | 158,000 | 850 |
| 1992-07-15 | 420 | 433 | 415 | 432 | 341,000 | 864 |
| 1992-07-14 | 419 | 424 | 415 | 415 | 284,000 | 830 |
| 1992-07-13 | 414 | 427 | 412 | 424 | 460,000 | 848 |
| 1992-07-10 | 408 | 417 | 404 | 410 | 207,000 | 820 |
| 1992-07-09 | 405 | 405 | 399 | 399 | 81,000 | 798 |
| 1992-07-08 | 405 | 405 | 396 | 397 | 121,000 | 794 |
| 1992-07-07 | 408 | 410 | 399 | 399 | 94,000 | 798 |
| 1992-07-06 | 413 | 413 | 396 | 398 | 148,000 | 796 |
| 1992-07-03 | 409 | 410 | 399 | 410 | 168,000 | 820 |
| 1992-07-02 | 410 | 412 | 402 | 410 | 107,000 | 820 |
| 1992-07-01 | 398 | 405 | 394 | 405 | 70,000 | 810 |
| 1992-06-30 | 399 | 399 | 394 | 394 | 156,000 | 788 |
| 1992-06-29 | 399 | 399 | 394 | 399 | 101,000 | 798 |
| 1992-06-26 | 400 | 403 | 398 | 399 | 63,000 | 798 |
| 1992-06-25 | 395 | 417 | 395 | 417 | 185,000 | 834 |
| 1992-06-24 | 404 | 404 | 397 | 397 | 104,000 | 794 |
| 1992-06-23 | 400 | 400 | 397 | 400 | 121,000 | 800 |
| 1992-06-22 | 411 | 412 | 400 | 400 | 192,000 | 800 |
| 1992-06-19 | 415 | 421 | 415 | 416 | 79,000 | 832 |
| 1992-06-18 | 412 | 415 | 405 | 415 | 133,000 | 830 |
| 1992-06-17 | 421 | 421 | 412 | 412 | 178,000 | 824 |
| 1992-06-16 | 427 | 430 | 424 | 428 | 205,000 | 856 |
| 1992-06-15 | 435 | 435 | 425 | 427 | 144,000 | 854 |
| 1992-06-12 | 435 | 438 | 430 | 430 | 167,000 | 860 |
| 1992-06-11 | 440 | 445 | 440 | 445 | 200,000 | 890 |
| 1992-06-10 | 443 | 443 | 435 | 440 | 96,000 | 880 |
| 1992-06-09 | 434 | 445 | 434 | 445 | 56,000 | 890 |
| 1992-06-08 | 433 | 440 | 432 | 432 | 75,000 | 864 |
| 1992-06-05 | 433 | 435 | 433 | 433 | 140,000 | 866 |
| 1992-06-04 | 444 | 450 | 436 | 439 | 148,000 | 878 |
| 1992-06-03 | 445 | 449 | 438 | 443 | 187,000 | 886 |
| 1992-06-02 | 441 | 448 | 438 | 445 | 98,000 | 890 |
| 1992-06-01 | 455 | 455 | 440 | 440 | 67,000 | 880 |
| 1992-05-29 | 445 | 450 | 436 | 450 | 190,000 | 900 |
| 1992-05-28 | 433 | 448 | 433 | 435 | 188,000 | 870 |
| 1992-05-27 | 444 | 445 | 433 | 435 | 344,000 | 870 |
| 1992-05-26 | 449 | 451 | 444 | 444 | 209,000 | 888 |
| 1992-05-25 | 449 | 455 | 449 | 450 | 304,000 | 900 |
| 1992-05-22 | 455 | 455 | 445 | 449 | 516,000 | 898 |
| 1992-05-21 | 460 | 464 | 459 | 459 | 416,000 | 918 |
| 1992-05-20 | 485 | 490 | 475 | 475 | 484,000 | 950 |
| 1992-05-19 | 490 | 497 | 484 | 485 | 2,121,000 | 970 |
| 1992-05-18 | 459 | 484 | 459 | 480 | 1,135,000 | 960 |
| 1992-05-15 | 465 | 465 | 441 | 444 | 296,000 | 888 |
| 1992-05-14 | 467 | 474 | 466 | 469 | 390,000 | 938 |
| 1992-05-13 | 457 | 468 | 457 | 468 | 428,000 | 936 |
| 1992-05-12 | 475 | 477 | 462 | 462 | 217,000 | 924 |
| 1992-05-11 | 471 | 475 | 463 | 470 | 190,000 | 940 |
| 1992-05-08 | 472 | 472 | 461 | 461 | 346,000 | 922 |
| 1992-05-07 | 445 | 480 | 445 | 480 | 532,000 | 960 |
| 1992-05-06 | 430 | 450 | 430 | 450 | 212,000 | 900 |
| 1992-05-01 | 426 | 438 | 426 | 435 | 162,000 | 870 |
| 1992-04-30 | 440 | 440 | 426 | 430 | 319,000 | 860 |
| 1992-04-28 | 428 | 440 | 425 | 440 | 338,000 | 880 |
| 1992-04-27 | 437 | 437 | 423 | 433 | 155,000 | 866 |
| 1992-04-24 | 440 | 440 | 430 | 432 | 297,000 | 864 |
| 1992-04-23 | 431 | 435 | 426 | 435 | 435,000 | 870 |
| 1992-04-22 | 419 | 438 | 415 | 438 | 227,000 | 876 |
| 1992-04-21 | 414 | 417 | 410 | 414 | 172,000 | 828 |
| 1992-04-20 | 420 | 425 | 417 | 417 | 125,000 | 834 |
| 1992-04-17 | 436 | 436 | 425 | 425 | 253,000 | 850 |
| 1992-04-16 | 435 | 449 | 426 | 440 | 253,000 | 880 |
| 1992-04-15 | 418 | 435 | 417 | 425 | 311,000 | 850 |
| 1992-04-14 | 410 | 420 | 405 | 420 | 142,000 | 840 |
| 1992-04-13 | 425 | 425 | 417 | 420 | 177,000 | 840 |
| 1992-04-10 | 409 | 424 | 407 | 420 | 183,000 | 840 |
| 1992-04-09 | 408 | 428 | 404 | 404 | 207,000 | 808 |
| 1992-04-08 | 428 | 429 | 410 | 410 | 408,000 | 820 |
| 1992-04-07 | 434 | 435 | 424 | 430 | 138,000 | 860 |
| 1992-04-06 | 433 | 438 | 433 | 434 | 126,000 | 868 |
| 1992-04-03 | 452 | 454 | 419 | 428 | 774,000 | 856 |
| 1992-04-02 | 467 | 475 | 441 | 452 | 547,000 | 904 |
| 1992-04-01 | 478 | 478 | 470 | 471 | 389,000 | 942 |
| 1992-03-31 | 490 | 497 | 478 | 478 | 374,000 | 956 |
| 1992-03-30 | 497 | 497 | 490 | 490 | 129,000 | 980 |
| 1992-03-27 | 494 | 504 | 494 | 497 | 154,000 | 994 |
| 1992-03-26 | 504 | 510 | 499 | 504 | 213,000 | 1,008 |
| 1992-03-25 | 502 | 504 | 496 | 504 | 238,000 | 1,008 |
| 1992-03-24 | 502 | 502 | 500 | 502 | 336,000 | 1,004 |
| 1992-03-23 | 504 | 509 | 501 | 509 | 431,000 | 1,018 |
| 1992-03-19 | 490 | 499 | 488 | 499 | 549,000 | 998 |
| 1992-03-18 | 504 | 504 | 490 | 490 | 597,000 | 980 |
| 1992-03-17 | 504 | 508 | 504 | 504 | 508,000 | 1,008 |
| 1992-03-16 | 510 | 510 | 504 | 504 | 317,000 | 1,008 |
| 1992-03-13 | 504 | 510 | 503 | 503 | 360,000 | 1,006 |
| 1992-03-12 | 501 | 512 | 501 | 502 | 237,000 | 1,004 |
| 1992-03-11 | 503 | 505 | 501 | 502 | 320,000 | 1,004 |
| 1992-03-10 | 507 | 509 | 502 | 506 | 287,000 | 1,012 |
| 1992-03-09 | 510 | 510 | 507 | 507 | 280,000 | 1,014 |
| 1992-03-06 | 506 | 512 | 506 | 509 | 418,000 | 1,018 |
| 1992-03-05 | 515 | 517 | 511 | 513 | 238,000 | 1,026 |
| 1992-03-04 | 523 | 523 | 515 | 518 | 208,000 | 1,036 |
| 1992-03-03 | 532 | 535 | 523 | 523 | 188,000 | 1,046 |
| 1992-03-02 | 536 | 537 | 532 | 535 | 168,000 | 1,070 |
| 1992-02-28 | 538 | 539 | 531 | 532 | 306,000 | 1,064 |
| 1992-02-27 | 526 | 534 | 523 | 530 | 646,000 | 1,060 |
| 1992-02-26 | 510 | 529 | 509 | 521 | 521,000 | 1,042 |
| 1992-02-25 | 510 | 510 | 505 | 506 | 215,000 | 1,012 |
| 1992-02-24 | 520 | 522 | 505 | 510 | 138,000 | 1,020 |
| 1992-02-21 | 510 | 521 | 510 | 519 | 173,000 | 1,038 |
| 1992-02-20 | 500 | 510 | 500 | 500 | 101,000 | 1,000 |
| 1992-02-19 | 502 | 502 | 495 | 497 | 183,000 | 994 |
| 1992-02-18 | 506 | 506 | 500 | 502 | 366,000 | 1,004 |
| 1992-02-17 | 497 | 500 | 495 | 500 | 132,000 | 1,000 |
| 1992-02-14 | 506 | 506 | 496 | 496 | 273,000 | 992 |
| 1992-02-13 | 514 | 514 | 506 | 506 | 131,000 | 1,012 |
| 1992-02-12 | 507 | 510 | 506 | 507 | 85,000 | 1,014 |
| 1992-02-10 | 514 | 517 | 505 | 505 | 203,000 | 1,010 |
| 1992-02-07 | 501 | 517 | 501 | 512 | 400,000 | 1,024 |
| 1992-02-06 | 510 | 518 | 506 | 510 | 127,000 | 1,020 |
| 1992-02-05 | 524 | 525 | 505 | 520 | 283,000 | 1,040 |
| 1992-02-04 | 521 | 531 | 521 | 526 | 324,000 | 1,052 |
| 1992-02-03 | 527 | 543 | 520 | 540 | 408,000 | 1,080 |
| 1992-01-31 | 504 | 521 | 501 | 520 | 427,000 | 1,040 |
| 1992-01-30 | 486 | 500 | 483 | 499 | 240,000 | 998 |
| 1992-01-29 | 489 | 490 | 481 | 481 | 258,000 | 962 |
| 1992-01-28 | 492 | 494 | 487 | 488 | 165,000 | 976 |
| 1992-01-27 | 495 | 495 | 484 | 486 | 72,000 | 972 |
| 1992-01-24 | 500 | 500 | 490 | 490 | 163,000 | 980 |
| 1992-01-23 | 510 | 510 | 500 | 500 | 204,000 | 1,000 |
| 1992-01-22 | 490 | 506 | 485 | 505 | 164,000 | 1,010 |
| 1992-01-21 | 497 | 498 | 481 | 485 | 109,000 | 970 |
| 1992-01-20 | 499 | 499 | 490 | 491 | 150,000 | 982 |
| 1992-01-17 | 500 | 500 | 496 | 497 | 149,000 | 994 |
| 1992-01-16 | 510 | 519 | 500 | 507 | 271,000 | 1,014 |
| 1992-01-14 | 505 | 507 | 496 | 500 | 185,000 | 1,000 |
| 1992-01-13 | 500 | 505 | 500 | 500 | 211,000 | 1,000 |
| 1992-01-10 | 518 | 518 | 500 | 500 | 192,000 | 1,000 |
| 1992-01-09 | 510 | 512 | 506 | 510 | 920,000 | 1,020 |
| 1992-01-08 | 515 | 515 | 501 | 501 | 310,000 | 1,002 |
| 1992-01-07 | 523 | 529 | 515 | 525 | 200,000 | 1,050 |
| 1992-01-06 | 525 | 525 | 520 | 525 | 279,000 | 1,050 |
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