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