5471 大同特殊鋼(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 401 | 409 | 401 | 406 | 49,000 | 812 |
| 1993-12-29 | 400 | 410 | 400 | 405 | 109,000 | 810 |
| 1993-12-28 | 400 | 405 | 396 | 400 | 538,000 | 800 |
| 1993-12-27 | 400 | 401 | 395 | 400 | 194,000 | 800 |
| 1993-12-24 | 407 | 410 | 403 | 403 | 277,000 | 806 |
| 1993-12-22 | 410 | 410 | 407 | 410 | 405,000 | 820 |
| 1993-12-21 | 416 | 421 | 413 | 413 | 126,000 | 826 |
| 1993-12-20 | 431 | 431 | 416 | 419 | 246,000 | 838 |
| 1993-12-17 | 431 | 434 | 427 | 434 | 166,000 | 868 |
| 1993-12-16 | 420 | 433 | 420 | 433 | 328,000 | 866 |
| 1993-12-15 | 418 | 420 | 417 | 417 | 302,000 | 834 |
| 1993-12-14 | 416 | 419 | 414 | 418 | 295,000 | 836 |
| 1993-12-13 | 395 | 420 | 395 | 416 | 231,000 | 832 |
| 1993-12-10 | 393 | 415 | 393 | 400 | 762,000 | 800 |
| 1993-12-09 | 375 | 395 | 374 | 391 | 266,000 | 782 |
| 1993-12-08 | 363 | 370 | 362 | 367 | 203,000 | 734 |
| 1993-12-07 | 374 | 375 | 368 | 374 | 305,000 | 748 |
| 1993-12-06 | 374 | 380 | 374 | 375 | 124,000 | 750 |
| 1993-12-03 | 390 | 390 | 381 | 384 | 482,000 | 768 |
| 1993-12-02 | 380 | 413 | 379 | 390 | 677,000 | 780 |
| 1993-12-01 | 370 | 390 | 366 | 374 | 791,000 | 748 |
| 1993-11-30 | 361 | 369 | 356 | 365 | 324,000 | 730 |
| 1993-11-29 | 367 | 370 | 356 | 370 | 618,000 | 740 |
| 1993-11-26 | 374 | 380 | 361 | 366 | 1,258,000 | 732 |
| 1993-11-25 | 351 | 374 | 351 | 374 | 1,046,000 | 748 |
| 1993-11-24 | 430 | 430 | 420 | 420 | 467,000 | 840 |
| 1993-11-22 | 438 | 438 | 423 | 430 | 376,000 | 860 |
| 1993-11-19 | 447 | 450 | 440 | 448 | 152,000 | 896 |
| 1993-11-18 | 450 | 451 | 446 | 447 | 174,000 | 894 |
| 1993-11-17 | 447 | 448 | 445 | 445 | 117,000 | 890 |
| 1993-11-16 | 435 | 447 | 435 | 447 | 203,000 | 894 |
| 1993-11-15 | 443 | 443 | 430 | 430 | 241,000 | 860 |
| 1993-11-12 | 441 | 445 | 440 | 441 | 122,000 | 882 |
| 1993-11-11 | 433 | 441 | 430 | 431 | 332,000 | 862 |
| 1993-11-10 | 421 | 435 | 421 | 435 | 571,000 | 870 |
| 1993-11-09 | 453 | 453 | 404 | 416 | 181,000 | 832 |
| 1993-11-08 | 453 | 458 | 448 | 448 | 253,000 | 896 |
| 1993-11-05 | 462 | 462 | 447 | 453 | 646,000 | 906 |
| 1993-11-04 | 473 | 475 | 450 | 458 | 348,000 | 916 |
| 1993-11-02 | 477 | 480 | 473 | 478 | 110,000 | 956 |
| 1993-11-01 | 487 | 489 | 480 | 482 | 176,000 | 964 |
| 1993-10-29 | 480 | 487 | 475 | 484 | 222,000 | 968 |
| 1993-10-28 | 488 | 488 | 475 | 475 | 201,000 | 950 |
| 1993-10-27 | 485 | 490 | 481 | 487 | 320,000 | 974 |
| 1993-10-26 | 495 | 502 | 485 | 485 | 303,000 | 970 |
| 1993-10-25 | 502 | 505 | 500 | 503 | 234,000 | 1,006 |
| 1993-10-22 | 504 | 514 | 498 | 500 | 211,000 | 1,000 |
| 1993-10-21 | 504 | 504 | 495 | 504 | 263,000 | 1,008 |
| 1993-10-20 | 510 | 515 | 503 | 504 | 164,000 | 1,008 |
| 1993-10-19 | 510 | 510 | 503 | 510 | 99,000 | 1,020 |
| 1993-10-18 | 516 | 520 | 510 | 520 | 121,000 | 1,040 |
| 1993-10-15 | 520 | 530 | 510 | 510 | 300,000 | 1,020 |
| 1993-10-14 | 514 | 520 | 505 | 520 | 332,000 | 1,040 |
| 1993-10-13 | 520 | 525 | 514 | 525 | 180,000 | 1,050 |
| 1993-10-12 | 504 | 524 | 504 | 524 | 429,000 | 1,048 |
| 1993-10-08 | 528 | 534 | 515 | 534 | 471,000 | 1,068 |
| 1993-10-07 | 505 | 518 | 505 | 518 | 356,000 | 1,036 |
| 1993-10-06 | 491 | 504 | 491 | 504 | 375,000 | 1,008 |
| 1993-10-05 | 486 | 494 | 486 | 486 | 209,000 | 972 |
| 1993-10-04 | 494 | 498 | 481 | 481 | 191,000 | 962 |
| 1993-10-01 | 500 | 508 | 491 | 498 | 911,000 | 996 |
| 1993-09-30 | 508 | 511 | 508 | 508 | 252,000 | 1,016 |
| 1993-09-29 | 509 | 512 | 508 | 512 | 396,000 | 1,024 |
| 1993-09-28 | 506 | 510 | 506 | 506 | 151,000 | 1,012 |
| 1993-09-27 | 519 | 519 | 505 | 506 | 428,000 | 1,012 |
| 1993-09-24 | 530 | 530 | 515 | 520 | 166,000 | 1,040 |
| 1993-09-22 | 531 | 537 | 527 | 527 | 167,000 | 1,054 |
| 1993-09-21 | 550 | 550 | 535 | 535 | 406,000 | 1,070 |
| 1993-09-20 | 544 | 544 | 526 | 530 | 130,000 | 1,060 |
| 1993-09-17 | 536 | 545 | 535 | 545 | 141,000 | 1,090 |
| 1993-09-16 | 545 | 545 | 536 | 537 | 133,000 | 1,074 |
| 1993-09-14 | 550 | 551 | 542 | 542 | 384,000 | 1,084 |
| 1993-09-13 | 556 | 557 | 548 | 556 | 232,000 | 1,112 |
| 1993-09-10 | 562 | 562 | 554 | 559 | 174,000 | 1,118 |
| 1993-09-09 | 560 | 564 | 554 | 563 | 147,000 | 1,126 |
| 1993-09-08 | 562 | 565 | 556 | 556 | 148,000 | 1,112 |
| 1993-09-07 | 558 | 564 | 558 | 564 | 304,000 | 1,128 |
| 1993-09-06 | 567 | 567 | 551 | 553 | 201,000 | 1,106 |
| 1993-09-03 | 558 | 568 | 555 | 557 | 76,000 | 1,114 |
| 1993-09-02 | 570 | 575 | 568 | 568 | 380,000 | 1,136 |
| 1993-09-01 | 568 | 572 | 560 | 572 | 311,000 | 1,144 |
| 1993-08-31 | 569 | 570 | 560 | 570 | 149,000 | 1,140 |
| 1993-08-30 | 573 | 573 | 565 | 570 | 83,000 | 1,140 |
| 1993-08-27 | 569 | 573 | 565 | 573 | 409,000 | 1,146 |
| 1993-08-26 | 563 | 568 | 555 | 567 | 350,000 | 1,134 |
| 1993-08-25 | 559 | 560 | 551 | 553 | 248,000 | 1,106 |
| 1993-08-24 | 567 | 570 | 555 | 555 | 277,000 | 1,110 |
| 1993-08-23 | 568 | 572 | 561 | 572 | 221,000 | 1,144 |
| 1993-08-20 | 559 | 568 | 557 | 568 | 170,000 | 1,136 |
| 1993-08-19 | 563 | 563 | 556 | 557 | 154,000 | 1,114 |
| 1993-08-18 | 570 | 570 | 552 | 553 | 269,000 | 1,106 |
| 1993-08-17 | 564 | 569 | 561 | 569 | 349,000 | 1,138 |
| 1993-08-16 | 559 | 565 | 554 | 560 | 218,000 | 1,120 |
| 1993-08-13 | 552 | 559 | 550 | 559 | 554,000 | 1,118 |
| 1993-08-12 | 548 | 555 | 542 | 553 | 965,000 | 1,106 |
| 1993-08-11 | 545 | 549 | 538 | 548 | 345,000 | 1,096 |
| 1993-08-10 | 552 | 553 | 536 | 545 | 101,000 | 1,090 |
| 1993-08-09 | 540 | 550 | 535 | 550 | 46,000 | 1,100 |
| 1993-08-06 | 533 | 540 | 533 | 536 | 93,000 | 1,072 |
| 1993-08-05 | 542 | 550 | 541 | 541 | 221,000 | 1,082 |
| 1993-08-04 | 545 | 555 | 542 | 550 | 90,000 | 1,100 |
| 1993-08-03 | 555 | 561 | 555 | 555 | 103,000 | 1,110 |
| 1993-08-02 | 560 | 560 | 542 | 559 | 106,000 | 1,118 |
| 1993-07-30 | 560 | 560 | 550 | 550 | 290,000 | 1,100 |
| 1993-07-29 | 549 | 560 | 543 | 560 | 140,000 | 1,120 |
| 1993-07-28 | 549 | 554 | 540 | 540 | 133,000 | 1,080 |
| 1993-07-27 | 535 | 550 | 529 | 550 | 178,000 | 1,100 |
| 1993-07-26 | 535 | 536 | 534 | 535 | 157,000 | 1,070 |
| 1993-07-23 | 553 | 553 | 540 | 540 | 362,000 | 1,080 |
| 1993-07-22 | 545 | 558 | 545 | 555 | 142,000 | 1,110 |
| 1993-07-21 | 555 | 555 | 548 | 548 | 719,000 | 1,096 |
| 1993-07-20 | 558 | 565 | 552 | 564 | 131,000 | 1,128 |
| 1993-07-19 | 570 | 575 | 547 | 548 | 474,000 | 1,096 |
| 1993-07-16 | 553 | 573 | 553 | 570 | 178,000 | 1,140 |
| 1993-07-15 | 567 | 575 | 565 | 570 | 274,000 | 1,140 |
| 1993-07-14 | 555 | 563 | 553 | 562 | 105,000 | 1,124 |
| 1993-07-13 | 549 | 560 | 543 | 555 | 149,000 | 1,110 |
| 1993-07-12 | 560 | 560 | 540 | 550 | 121,000 | 1,100 |
| 1993-07-09 | 555 | 558 | 543 | 552 | 95,000 | 1,104 |
| 1993-07-08 | 555 | 565 | 553 | 558 | 295,000 | 1,116 |
| 1993-07-07 | 545 | 561 | 542 | 554 | 242,000 | 1,108 |
| 1993-07-06 | 545 | 549 | 539 | 545 | 109,000 | 1,090 |
| 1993-07-05 | 547 | 552 | 539 | 540 | 96,000 | 1,080 |
| 1993-07-02 | 553 | 554 | 537 | 539 | 211,000 | 1,078 |
| 1993-07-01 | 545 | 555 | 540 | 555 | 132,000 | 1,110 |
| 1993-06-30 | 545 | 551 | 540 | 540 | 175,000 | 1,080 |
| 1993-06-29 | 549 | 555 | 545 | 545 | 246,000 | 1,090 |
| 1993-06-28 | 536 | 550 | 536 | 549 | 221,000 | 1,098 |
| 1993-06-25 | 551 | 558 | 538 | 540 | 319,000 | 1,080 |
| 1993-06-24 | 532 | 562 | 532 | 550 | 336,000 | 1,100 |
| 1993-06-23 | 529 | 534 | 525 | 526 | 302,000 | 1,052 |
| 1993-06-22 | 529 | 535 | 523 | 529 | 588,000 | 1,058 |
| 1993-06-21 | 544 | 544 | 518 | 519 | 706,000 | 1,038 |
| 1993-06-18 | 550 | 552 | 546 | 548 | 352,000 | 1,096 |
| 1993-06-17 | 557 | 557 | 547 | 552 | 597,000 | 1,104 |
| 1993-06-16 | 560 | 563 | 548 | 560 | 588,000 | 1,120 |
| 1993-06-15 | 590 | 593 | 563 | 563 | 612,000 | 1,126 |
| 1993-06-14 | 600 | 603 | 595 | 595 | 258,000 | 1,190 |
| 1993-06-11 | 596 | 612 | 595 | 606 | 813,000 | 1,212 |
| 1993-06-10 | 607 | 612 | 600 | 606 | 472,000 | 1,212 |
| 1993-06-08 | 614 | 616 | 607 | 607 | 1,083,000 | 1,214 |
| 1993-06-07 | 616 | 620 | 606 | 608 | 1,045,000 | 1,216 |
| 1993-06-04 | 608 | 627 | 608 | 615 | 3,755,000 | 1,230 |
| 1993-06-03 | 605 | 610 | 600 | 605 | 1,086,000 | 1,210 |
| 1993-06-02 | 618 | 618 | 600 | 603 | 1,833,000 | 1,206 |
| 1993-06-01 | 590 | 618 | 590 | 615 | 4,769,000 | 1,230 |
| 1993-05-31 | 594 | 605 | 585 | 585 | 1,849,000 | 1,170 |
| 1993-05-28 | 605 | 605 | 588 | 594 | 2,324,000 | 1,188 |
| 1993-05-27 | 575 | 610 | 575 | 605 | 7,758,000 | 1,210 |
| 1993-05-26 | 553 | 559 | 551 | 555 | 318,000 | 1,110 |
| 1993-05-25 | 560 | 570 | 560 | 563 | 554,000 | 1,126 |
| 1993-05-24 | 564 | 565 | 553 | 565 | 482,000 | 1,130 |
| 1993-05-21 | 541 | 565 | 541 | 565 | 470,000 | 1,130 |
| 1993-05-20 | 538 | 545 | 538 | 542 | 432,000 | 1,084 |
| 1993-05-19 | 536 | 540 | 535 | 538 | 564,000 | 1,076 |
| 1993-05-18 | 541 | 545 | 536 | 536 | 237,000 | 1,072 |
| 1993-05-17 | 545 | 554 | 545 | 549 | 234,000 | 1,098 |
| 1993-05-14 | 553 | 555 | 545 | 555 | 303,000 | 1,110 |
| 1993-05-13 | 560 | 561 | 551 | 560 | 444,000 | 1,120 |
| 1993-05-12 | 570 | 575 | 561 | 563 | 824,000 | 1,126 |
| 1993-05-11 | 555 | 567 | 550 | 560 | 1,115,000 | 1,120 |
| 1993-05-10 | 553 | 553 | 540 | 550 | 249,000 | 1,100 |
| 1993-05-07 | 542 | 543 | 538 | 543 | 328,000 | 1,086 |
| 1993-05-06 | 549 | 553 | 542 | 543 | 210,000 | 1,086 |
| 1993-04-30 | 541 | 560 | 536 | 559 | 662,000 | 1,118 |
| 1993-04-28 | 547 | 555 | 540 | 541 | 852,000 | 1,082 |
| 1993-04-27 | 524 | 547 | 524 | 540 | 471,000 | 1,080 |
| 1993-04-26 | 520 | 528 | 520 | 527 | 360,000 | 1,054 |
| 1993-04-23 | 532 | 540 | 530 | 530 | 410,000 | 1,060 |
| 1993-04-22 | 532 | 537 | 530 | 530 | 420,000 | 1,060 |
| 1993-04-21 | 538 | 545 | 537 | 542 | 574,000 | 1,084 |
| 1993-04-20 | 547 | 557 | 545 | 545 | 559,000 | 1,090 |
| 1993-04-19 | 560 | 560 | 550 | 557 | 484,000 | 1,114 |
| 1993-04-16 | 592 | 592 | 561 | 563 | 1,092,000 | 1,126 |
| 1993-04-15 | 555 | 593 | 550 | 593 | 1,634,000 | 1,186 |
| 1993-04-14 | 551 | 559 | 545 | 556 | 878,000 | 1,112 |
| 1993-04-13 | 540 | 558 | 539 | 546 | 757,000 | 1,092 |
| 1993-04-12 | 564 | 564 | 533 | 544 | 583,000 | 1,088 |
| 1993-04-09 | 546 | 566 | 546 | 560 | 1,328,000 | 1,120 |
| 1993-04-08 | 534 | 550 | 531 | 546 | 1,403,000 | 1,092 |
| 1993-04-07 | 555 | 555 | 535 | 535 | 1,020,000 | 1,070 |
| 1993-04-06 | 557 | 564 | 545 | 555 | 1,486,000 | 1,110 |
| 1993-04-05 | 580 | 595 | 550 | 563 | 2,194,000 | 1,126 |
| 1993-04-02 | 570 | 610 | 569 | 580 | 7,504,000 | 1,160 |
| 1993-04-01 | 540 | 540 | 540 | 540 | 2,697,000 | 1,080 |
| 1993-03-31 | 441 | 480 | 440 | 460 | 3,230,000 | 920 |
| 1993-03-30 | 423 | 429 | 418 | 429 | 803,000 | 858 |
| 1993-03-29 | 408 | 419 | 408 | 418 | 935,000 | 836 |
| 1993-03-26 | 395 | 404 | 390 | 398 | 226,000 | 796 |
| 1993-03-25 | 390 | 398 | 388 | 395 | 187,000 | 790 |
| 1993-03-24 | 397 | 399 | 385 | 385 | 227,000 | 770 |
| 1993-03-23 | 395 | 400 | 395 | 396 | 534,000 | 792 |
| 1993-03-22 | 389 | 404 | 385 | 404 | 895,000 | 808 |
| 1993-03-19 | 379 | 389 | 375 | 389 | 513,000 | 778 |
| 1993-03-18 | 370 | 378 | 370 | 375 | 319,000 | 750 |
| 1993-03-17 | 367 | 369 | 365 | 367 | 94,000 | 734 |
| 1993-03-16 | 372 | 376 | 369 | 369 | 647,000 | 738 |
| 1993-03-15 | 367 | 369 | 365 | 369 | 374,000 | 738 |
| 1993-03-12 | 347 | 366 | 347 | 365 | 473,000 | 730 |
| 1993-03-11 | 350 | 350 | 346 | 346 | 120,000 | 692 |
| 1993-03-10 | 348 | 353 | 345 | 345 | 225,000 | 690 |
| 1993-03-09 | 356 | 362 | 348 | 354 | 527,000 | 708 |
| 1993-03-08 | 340 | 356 | 340 | 356 | 319,000 | 712 |
| 1993-03-05 | 340 | 340 | 339 | 340 | 153,000 | 680 |
| 1993-03-04 | 340 | 345 | 340 | 340 | 217,000 | 680 |
| 1993-03-03 | 346 | 351 | 340 | 340 | 160,000 | 680 |
| 1993-03-02 | 353 | 353 | 349 | 349 | 126,000 | 698 |
| 1993-03-01 | 353 | 356 | 353 | 353 | 172,000 | 706 |
| 1993-02-26 | 354 | 356 | 353 | 354 | 278,000 | 708 |
| 1993-02-25 | 358 | 358 | 353 | 356 | 191,000 | 712 |
| 1993-02-24 | 365 | 365 | 356 | 356 | 206,000 | 712 |
| 1993-02-23 | 366 | 366 | 365 | 365 | 147,000 | 730 |
| 1993-02-22 | 362 | 369 | 362 | 365 | 92,000 | 730 |
| 1993-02-19 | 367 | 367 | 362 | 362 | 250,000 | 724 |
| 1993-02-18 | 361 | 367 | 361 | 367 | 79,000 | 734 |
| 1993-02-17 | 363 | 363 | 360 | 360 | 234,000 | 720 |
| 1993-02-16 | 370 | 371 | 362 | 363 | 299,000 | 726 |
| 1993-02-15 | 363 | 370 | 361 | 370 | 161,000 | 740 |
| 1993-02-12 | 358 | 363 | 358 | 360 | 90,000 | 720 |
| 1993-02-10 | 360 | 364 | 360 | 360 | 47,000 | 720 |
| 1993-02-09 | 370 | 371 | 365 | 370 | 199,000 | 740 |
| 1993-02-08 | 370 | 370 | 362 | 370 | 162,000 | 740 |
| 1993-02-05 | 360 | 370 | 360 | 370 | 129,000 | 740 |
| 1993-02-04 | 364 | 365 | 363 | 364 | 74,000 | 728 |
| 1993-02-03 | 369 | 370 | 363 | 363 | 107,000 | 726 |
| 1993-02-02 | 360 | 369 | 360 | 369 | 69,000 | 738 |
| 1993-02-01 | 365 | 370 | 355 | 360 | 107,000 | 720 |
| 1993-01-29 | 370 | 370 | 367 | 370 | 398,000 | 740 |
| 1993-01-28 | 347 | 370 | 347 | 370 | 528,000 | 740 |
| 1993-01-27 | 346 | 348 | 340 | 347 | 187,000 | 694 |
| 1993-01-26 | 354 | 354 | 348 | 349 | 338,000 | 698 |
| 1993-01-25 | 357 | 362 | 357 | 357 | 87,000 | 714 |
| 1993-01-22 | 362 | 362 | 359 | 362 | 204,000 | 724 |
| 1993-01-21 | 362 | 365 | 362 | 362 | 98,000 | 724 |
| 1993-01-20 | 361 | 362 | 361 | 362 | 84,000 | 724 |
| 1993-01-19 | 370 | 370 | 367 | 368 | 176,000 | 736 |
| 1993-01-18 | 366 | 370 | 365 | 370 | 106,000 | 740 |
| 1993-01-14 | 365 | 365 | 365 | 365 | 62,000 | 730 |
| 1993-01-13 | 379 | 379 | 370 | 370 | 199,000 | 740 |
| 1993-01-12 | 377 | 380 | 377 | 377 | 108,000 | 754 |
| 1993-01-11 | 373 | 380 | 372 | 380 | 139,000 | 760 |
| 1993-01-08 | 372 | 378 | 372 | 372 | 57,000 | 744 |
| 1993-01-07 | 371 | 380 | 370 | 372 | 151,000 | 744 |
| 1993-01-06 | 365 | 370 | 365 | 370 | 78,000 | 740 |
| 1993-01-05 | 365 | 370 | 365 | 370 | 61,000 | 740 |
| 1993-01-04 | 366 | 371 | 365 | 365 | 13,000 | 730 |
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
