5471 大同特殊鋼(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 581 | 586 | 580 | 580 | 136,000 | 1,160 |
| 1994-12-29 | 578 | 583 | 576 | 581 | 371,000 | 1,162 |
| 1994-12-28 | 580 | 581 | 579 | 579 | 182,000 | 1,158 |
| 1994-12-27 | 580 | 582 | 578 | 582 | 223,000 | 1,164 |
| 1994-12-26 | 585 | 586 | 578 | 579 | 631,000 | 1,158 |
| 1994-12-22 | 580 | 587 | 577 | 586 | 1,467,000 | 1,172 |
| 1994-12-21 | 567 | 576 | 566 | 576 | 1,006,000 | 1,152 |
| 1994-12-20 | 556 | 572 | 556 | 568 | 822,000 | 1,136 |
| 1994-12-19 | 556 | 561 | 556 | 558 | 407,000 | 1,116 |
| 1994-12-16 | 552 | 554 | 550 | 554 | 304,000 | 1,108 |
| 1994-12-15 | 544 | 554 | 544 | 551 | 553,000 | 1,102 |
| 1994-12-14 | 541 | 543 | 541 | 543 | 142,000 | 1,086 |
| 1994-12-13 | 543 | 543 | 541 | 543 | 239,000 | 1,086 |
| 1994-12-12 | 541 | 545 | 540 | 543 | 279,000 | 1,086 |
| 1994-12-09 | 545 | 550 | 540 | 545 | 599,000 | 1,090 |
| 1994-12-08 | 550 | 550 | 545 | 545 | 592,000 | 1,090 |
| 1994-12-07 | 552 | 553 | 549 | 551 | 382,000 | 1,102 |
| 1994-12-06 | 557 | 558 | 551 | 555 | 394,000 | 1,110 |
| 1994-12-05 | 552 | 559 | 552 | 557 | 136,000 | 1,114 |
| 1994-12-02 | 553 | 555 | 550 | 552 | 291,000 | 1,104 |
| 1994-12-01 | 556 | 560 | 554 | 556 | 141,000 | 1,112 |
| 1994-11-30 | 555 | 562 | 555 | 562 | 307,000 | 1,124 |
| 1994-11-29 | 551 | 558 | 551 | 555 | 138,000 | 1,110 |
| 1994-11-28 | 555 | 555 | 551 | 551 | 98,000 | 1,102 |
| 1994-11-25 | 555 | 557 | 552 | 552 | 462,000 | 1,104 |
| 1994-11-24 | 555 | 557 | 552 | 555 | 579,000 | 1,110 |
| 1994-11-22 | 551 | 557 | 549 | 557 | 427,000 | 1,114 |
| 1994-11-21 | 558 | 560 | 557 | 559 | 270,000 | 1,118 |
| 1994-11-18 | 560 | 561 | 559 | 561 | 413,000 | 1,122 |
| 1994-11-17 | 559 | 563 | 559 | 560 | 562,000 | 1,120 |
| 1994-11-16 | 565 | 567 | 557 | 558 | 502,000 | 1,116 |
| 1994-11-15 | 575 | 575 | 567 | 570 | 400,000 | 1,140 |
| 1994-11-14 | 572 | 572 | 562 | 566 | 471,000 | 1,132 |
| 1994-11-11 | 577 | 577 | 571 | 575 | 824,000 | 1,150 |
| 1994-11-10 | 586 | 586 | 573 | 577 | 1,136,000 | 1,154 |
| 1994-11-09 | 583 | 594 | 576 | 579 | 2,483,000 | 1,158 |
| 1994-11-08 | 576 | 584 | 575 | 577 | 588,000 | 1,154 |
| 1994-11-07 | 581 | 581 | 575 | 580 | 294,000 | 1,160 |
| 1994-11-04 | 581 | 583 | 581 | 581 | 308,000 | 1,162 |
| 1994-11-02 | 581 | 583 | 578 | 581 | 1,055,000 | 1,162 |
| 1994-11-01 | 584 | 584 | 576 | 583 | 360,000 | 1,166 |
| 1994-10-31 | 580 | 586 | 580 | 586 | 490,000 | 1,172 |
| 1994-10-28 | 581 | 587 | 572 | 580 | 902,000 | 1,160 |
| 1994-10-27 | 579 | 586 | 575 | 580 | 934,000 | 1,160 |
| 1994-10-26 | 574 | 578 | 571 | 578 | 364,000 | 1,156 |
| 1994-10-25 | 571 | 574 | 570 | 572 | 503,000 | 1,144 |
| 1994-10-24 | 576 | 577 | 571 | 571 | 566,000 | 1,142 |
| 1994-10-21 | 577 | 580 | 577 | 578 | 367,000 | 1,156 |
| 1994-10-20 | 577 | 581 | 575 | 581 | 725,000 | 1,162 |
| 1994-10-19 | 579 | 585 | 578 | 578 | 1,258,000 | 1,156 |
| 1994-10-18 | 580 | 585 | 577 | 577 | 1,135,000 | 1,154 |
| 1994-10-17 | 581 | 585 | 575 | 581 | 602,000 | 1,162 |
| 1994-10-14 | 587 | 591 | 584 | 587 | 1,986,000 | 1,174 |
| 1994-10-13 | 583 | 591 | 577 | 585 | 3,260,000 | 1,170 |
| 1994-10-12 | 574 | 588 | 573 | 585 | 4,263,000 | 1,170 |
| 1994-10-11 | 567 | 572 | 566 | 571 | 2,383,000 | 1,142 |
| 1994-10-07 | 564 | 570 | 561 | 561 | 1,953,000 | 1,122 |
| 1994-10-06 | 553 | 560 | 553 | 556 | 940,000 | 1,112 |
| 1994-10-05 | 540 | 550 | 540 | 550 | 881,000 | 1,100 |
| 1994-10-04 | 540 | 543 | 537 | 542 | 364,000 | 1,084 |
| 1994-10-03 | 542 | 546 | 537 | 543 | 375,000 | 1,086 |
| 1994-09-30 | 541 | 547 | 537 | 547 | 422,000 | 1,094 |
| 1994-09-29 | 540 | 552 | 537 | 541 | 558,000 | 1,082 |
| 1994-09-28 | 540 | 541 | 533 | 540 | 763,000 | 1,080 |
| 1994-09-27 | 535 | 538 | 532 | 537 | 366,000 | 1,074 |
| 1994-09-26 | 528 | 535 | 525 | 535 | 343,000 | 1,070 |
| 1994-09-22 | 535 | 538 | 528 | 538 | 613,000 | 1,076 |
| 1994-09-21 | 531 | 536 | 527 | 535 | 638,000 | 1,070 |
| 1994-09-20 | 522 | 534 | 522 | 534 | 565,000 | 1,068 |
| 1994-09-19 | 530 | 530 | 519 | 520 | 388,000 | 1,040 |
| 1994-09-16 | 531 | 533 | 527 | 530 | 473,000 | 1,060 |
| 1994-09-14 | 531 | 537 | 530 | 530 | 490,000 | 1,060 |
| 1994-09-13 | 540 | 540 | 536 | 537 | 327,000 | 1,074 |
| 1994-09-12 | 541 | 545 | 538 | 542 | 564,000 | 1,084 |
| 1994-09-09 | 539 | 545 | 531 | 540 | 1,056,000 | 1,080 |
| 1994-09-08 | 532 | 536 | 529 | 530 | 782,000 | 1,060 |
| 1994-09-07 | 528 | 536 | 527 | 527 | 527,000 | 1,054 |
| 1994-09-06 | 533 | 545 | 533 | 538 | 369,000 | 1,076 |
| 1994-09-05 | 545 | 551 | 543 | 543 | 845,000 | 1,086 |
| 1994-09-02 | 562 | 562 | 553 | 555 | 765,000 | 1,110 |
| 1994-09-01 | 557 | 567 | 556 | 563 | 3,242,000 | 1,126 |
| 1994-08-31 | 544 | 561 | 541 | 555 | 2,410,000 | 1,110 |
| 1994-08-30 | 538 | 543 | 538 | 540 | 540,000 | 1,080 |
| 1994-08-29 | 545 | 545 | 540 | 540 | 217,000 | 1,080 |
| 1994-08-26 | 544 | 544 | 536 | 542 | 916,000 | 1,084 |
| 1994-08-25 | 544 | 545 | 537 | 543 | 1,133,000 | 1,086 |
| 1994-08-24 | 542 | 542 | 532 | 542 | 392,000 | 1,084 |
| 1994-08-23 | 538 | 542 | 532 | 535 | 478,000 | 1,070 |
| 1994-08-22 | 540 | 541 | 535 | 538 | 500,000 | 1,076 |
| 1994-08-19 | 543 | 543 | 532 | 538 | 495,000 | 1,076 |
| 1994-08-18 | 539 | 547 | 539 | 545 | 1,562,000 | 1,090 |
| 1994-08-17 | 528 | 532 | 528 | 532 | 560,000 | 1,064 |
| 1994-08-16 | 518 | 527 | 515 | 524 | 325,000 | 1,048 |
| 1994-08-15 | 525 | 525 | 515 | 520 | 110,000 | 1,040 |
| 1994-08-12 | 517 | 524 | 514 | 518 | 317,000 | 1,036 |
| 1994-08-11 | 514 | 520 | 514 | 518 | 112,000 | 1,036 |
| 1994-08-10 | 520 | 520 | 513 | 514 | 301,000 | 1,028 |
| 1994-08-09 | 520 | 521 | 515 | 515 | 321,000 | 1,030 |
| 1994-08-08 | 517 | 519 | 513 | 517 | 235,000 | 1,034 |
| 1994-08-05 | 510 | 515 | 509 | 514 | 274,000 | 1,028 |
| 1994-08-04 | 509 | 510 | 501 | 510 | 130,000 | 1,020 |
| 1994-08-03 | 507 | 510 | 502 | 508 | 72,000 | 1,016 |
| 1994-08-02 | 507 | 510 | 505 | 510 | 194,000 | 1,020 |
| 1994-08-01 | 502 | 507 | 502 | 505 | 102,000 | 1,010 |
| 1994-07-29 | 502 | 507 | 501 | 507 | 120,000 | 1,014 |
| 1994-07-28 | 503 | 505 | 495 | 498 | 351,000 | 996 |
| 1994-07-27 | 514 | 517 | 500 | 500 | 310,000 | 1,000 |
| 1994-07-26 | 512 | 515 | 512 | 514 | 343,000 | 1,028 |
| 1994-07-25 | 500 | 512 | 500 | 506 | 275,000 | 1,012 |
| 1994-07-22 | 515 | 516 | 510 | 510 | 261,000 | 1,020 |
| 1994-07-21 | 522 | 522 | 515 | 518 | 135,000 | 1,036 |
| 1994-07-20 | 523 | 523 | 518 | 518 | 371,000 | 1,036 |
| 1994-07-19 | 518 | 520 | 514 | 518 | 594,000 | 1,036 |
| 1994-07-18 | 519 | 525 | 518 | 518 | 733,000 | 1,036 |
| 1994-07-15 | 525 | 525 | 519 | 519 | 108,000 | 1,038 |
| 1994-07-14 | 521 | 525 | 517 | 525 | 298,000 | 1,050 |
| 1994-07-13 | 525 | 525 | 517 | 518 | 119,000 | 1,036 |
| 1994-07-12 | 525 | 525 | 518 | 518 | 83,000 | 1,036 |
| 1994-07-11 | 535 | 535 | 525 | 525 | 55,000 | 1,050 |
| 1994-07-08 | 535 | 539 | 530 | 535 | 268,000 | 1,070 |
| 1994-07-07 | 532 | 537 | 529 | 536 | 675,000 | 1,072 |
| 1994-07-06 | 531 | 534 | 529 | 529 | 366,000 | 1,058 |
| 1994-07-05 | 535 | 535 | 526 | 531 | 356,000 | 1,062 |
| 1994-07-04 | 532 | 532 | 525 | 525 | 68,000 | 1,050 |
| 1994-07-01 | 521 | 534 | 521 | 528 | 156,000 | 1,056 |
| 1994-06-30 | 522 | 540 | 522 | 540 | 249,000 | 1,080 |
| 1994-06-29 | 524 | 534 | 524 | 532 | 120,000 | 1,064 |
| 1994-06-28 | 525 | 535 | 525 | 528 | 434,000 | 1,056 |
| 1994-06-27 | 520 | 527 | 516 | 525 | 272,000 | 1,050 |
| 1994-06-24 | 545 | 545 | 535 | 540 | 336,000 | 1,080 |
| 1994-06-23 | 535 | 545 | 532 | 545 | 283,000 | 1,090 |
| 1994-06-22 | 520 | 535 | 518 | 535 | 433,000 | 1,070 |
| 1994-06-21 | 540 | 540 | 535 | 535 | 431,000 | 1,070 |
| 1994-06-20 | 564 | 564 | 549 | 552 | 612,000 | 1,104 |
| 1994-06-17 | 558 | 564 | 552 | 559 | 1,289,000 | 1,118 |
| 1994-06-16 | 550 | 552 | 538 | 548 | 671,000 | 1,096 |
| 1994-06-15 | 555 | 568 | 546 | 550 | 1,630,000 | 1,100 |
| 1994-06-14 | 535 | 550 | 535 | 545 | 2,511,000 | 1,090 |
| 1994-06-13 | 530 | 531 | 525 | 529 | 317,000 | 1,058 |
| 1994-06-10 | 521 | 530 | 521 | 522 | 565,000 | 1,044 |
| 1994-06-09 | 532 | 533 | 525 | 528 | 599,000 | 1,056 |
| 1994-06-08 | 520 | 535 | 515 | 529 | 804,000 | 1,058 |
| 1994-06-07 | 516 | 520 | 510 | 515 | 260,000 | 1,030 |
| 1994-06-06 | 517 | 522 | 510 | 520 | 655,000 | 1,040 |
| 1994-06-03 | 515 | 518 | 512 | 517 | 549,000 | 1,034 |
| 1994-06-02 | 518 | 524 | 515 | 518 | 833,000 | 1,036 |
| 1994-06-01 | 518 | 520 | 513 | 514 | 841,000 | 1,028 |
| 1994-05-31 | 519 | 520 | 510 | 513 | 284,000 | 1,026 |
| 1994-05-30 | 511 | 524 | 510 | 519 | 1,921,000 | 1,038 |
| 1994-05-27 | 500 | 505 | 495 | 505 | 391,000 | 1,010 |
| 1994-05-26 | 495 | 502 | 495 | 495 | 291,000 | 990 |
| 1994-05-25 | 506 | 507 | 493 | 496 | 206,000 | 992 |
| 1994-05-24 | 505 | 509 | 503 | 507 | 691,000 | 1,014 |
| 1994-05-23 | 497 | 504 | 495 | 504 | 656,000 | 1,008 |
| 1994-05-20 | 490 | 498 | 489 | 497 | 780,000 | 994 |
| 1994-05-19 | 481 | 485 | 480 | 485 | 144,000 | 970 |
| 1994-05-18 | 477 | 480 | 472 | 477 | 360,000 | 954 |
| 1994-05-17 | 480 | 485 | 479 | 479 | 77,000 | 958 |
| 1994-05-16 | 490 | 495 | 479 | 485 | 221,000 | 970 |
| 1994-05-13 | 494 | 494 | 486 | 494 | 287,000 | 988 |
| 1994-05-12 | 486 | 495 | 486 | 494 | 379,000 | 988 |
| 1994-05-11 | 492 | 492 | 480 | 488 | 360,000 | 976 |
| 1994-05-10 | 482 | 492 | 479 | 492 | 453,000 | 984 |
| 1994-05-09 | 485 | 488 | 478 | 478 | 314,000 | 956 |
| 1994-05-06 | 485 | 485 | 480 | 483 | 205,000 | 966 |
| 1994-05-02 | 488 | 488 | 478 | 485 | 80,000 | 970 |
| 1994-04-28 | 478 | 488 | 477 | 488 | 185,000 | 976 |
| 1994-04-27 | 481 | 481 | 471 | 473 | 143,000 | 946 |
| 1994-04-26 | 482 | 488 | 481 | 481 | 218,000 | 962 |
| 1994-04-25 | 493 | 493 | 482 | 482 | 179,000 | 964 |
| 1994-04-22 | 485 | 495 | 481 | 493 | 460,000 | 986 |
| 1994-04-21 | 491 | 494 | 489 | 489 | 199,000 | 978 |
| 1994-04-20 | 500 | 500 | 490 | 499 | 632,000 | 998 |
| 1994-04-19 | 500 | 501 | 491 | 495 | 307,000 | 990 |
| 1994-04-18 | 495 | 516 | 495 | 504 | 1,982,000 | 1,008 |
| 1994-04-15 | 482 | 496 | 482 | 496 | 1,433,000 | 992 |
| 1994-04-14 | 483 | 484 | 475 | 482 | 551,000 | 964 |
| 1994-04-13 | 474 | 488 | 471 | 486 | 1,451,000 | 972 |
| 1994-04-12 | 456 | 479 | 456 | 476 | 1,696,000 | 952 |
| 1994-04-11 | 455 | 463 | 455 | 456 | 592,000 | 912 |
| 1994-04-08 | 460 | 465 | 450 | 450 | 437,000 | 900 |
| 1994-04-07 | 448 | 455 | 445 | 453 | 357,000 | 906 |
| 1994-04-06 | 445 | 450 | 440 | 450 | 137,000 | 900 |
| 1994-04-05 | 431 | 440 | 431 | 435 | 63,000 | 870 |
| 1994-04-04 | 432 | 441 | 430 | 430 | 146,000 | 860 |
| 1994-04-01 | 443 | 446 | 441 | 446 | 343,000 | 892 |
| 1994-03-31 | 440 | 450 | 440 | 443 | 111,000 | 886 |
| 1994-03-30 | 447 | 450 | 440 | 450 | 202,000 | 900 |
| 1994-03-29 | 451 | 455 | 442 | 450 | 178,000 | 900 |
| 1994-03-28 | 455 | 458 | 446 | 446 | 135,000 | 892 |
| 1994-03-25 | 443 | 468 | 442 | 468 | 458,000 | 936 |
| 1994-03-24 | 455 | 458 | 447 | 447 | 317,000 | 894 |
| 1994-03-23 | 450 | 456 | 450 | 455 | 579,000 | 910 |
| 1994-03-22 | 452 | 455 | 445 | 450 | 354,000 | 900 |
| 1994-03-18 | 460 | 460 | 450 | 455 | 197,000 | 910 |
| 1994-03-17 | 461 | 464 | 455 | 455 | 207,000 | 910 |
| 1994-03-16 | 447 | 468 | 447 | 465 | 597,000 | 930 |
| 1994-03-15 | 442 | 445 | 442 | 444 | 456,000 | 888 |
| 1994-03-14 | 442 | 444 | 441 | 442 | 321,000 | 884 |
| 1994-03-11 | 441 | 445 | 440 | 441 | 339,000 | 882 |
| 1994-03-10 | 443 | 443 | 437 | 440 | 127,000 | 880 |
| 1994-03-09 | 447 | 447 | 435 | 442 | 144,000 | 884 |
| 1994-03-08 | 446 | 457 | 446 | 447 | 77,000 | 894 |
| 1994-03-07 | 445 | 456 | 445 | 445 | 108,000 | 890 |
| 1994-03-04 | 451 | 456 | 448 | 450 | 111,000 | 900 |
| 1994-03-03 | 456 | 456 | 447 | 450 | 47,000 | 900 |
| 1994-03-02 | 470 | 471 | 460 | 470 | 287,000 | 940 |
| 1994-03-01 | 450 | 470 | 448 | 470 | 455,000 | 940 |
| 1994-02-28 | 459 | 460 | 450 | 450 | 171,000 | 900 |
| 1994-02-25 | 455 | 460 | 455 | 457 | 180,000 | 914 |
| 1994-02-24 | 444 | 455 | 444 | 455 | 290,000 | 910 |
| 1994-02-23 | 440 | 449 | 440 | 444 | 241,000 | 888 |
| 1994-02-22 | 440 | 445 | 440 | 440 | 365,000 | 880 |
| 1994-02-21 | 430 | 440 | 428 | 440 | 195,000 | 880 |
| 1994-02-18 | 440 | 450 | 440 | 450 | 188,000 | 900 |
| 1994-02-17 | 440 | 445 | 439 | 445 | 268,000 | 890 |
| 1994-02-16 | 455 | 457 | 446 | 450 | 169,000 | 900 |
| 1994-02-15 | 457 | 463 | 452 | 460 | 505,000 | 920 |
| 1994-02-14 | 460 | 470 | 458 | 470 | 233,000 | 940 |
| 1994-02-10 | 466 | 471 | 455 | 460 | 280,000 | 920 |
| 1994-02-09 | 476 | 476 | 465 | 471 | 398,000 | 942 |
| 1994-02-08 | 480 | 483 | 470 | 471 | 500,000 | 942 |
| 1994-02-07 | 472 | 476 | 471 | 471 | 696,000 | 942 |
| 1994-02-04 | 461 | 479 | 460 | 479 | 557,000 | 958 |
| 1994-02-03 | 494 | 500 | 466 | 466 | 997,000 | 932 |
| 1994-02-02 | 459 | 507 | 453 | 504 | 3,065,000 | 1,008 |
| 1994-02-01 | 431 | 456 | 430 | 455 | 1,205,000 | 910 |
| 1994-01-31 | 415 | 430 | 415 | 430 | 701,000 | 860 |
| 1994-01-28 | 400 | 404 | 398 | 404 | 273,000 | 808 |
| 1994-01-27 | 405 | 413 | 398 | 398 | 345,000 | 796 |
| 1994-01-26 | 405 | 415 | 400 | 415 | 228,000 | 830 |
| 1994-01-25 | 398 | 405 | 397 | 405 | 370,000 | 810 |
| 1994-01-24 | 398 | 405 | 397 | 397 | 291,000 | 794 |
| 1994-01-21 | 424 | 425 | 418 | 425 | 261,000 | 850 |
| 1994-01-20 | 424 | 424 | 415 | 420 | 747,000 | 840 |
| 1994-01-19 | 420 | 425 | 418 | 424 | 242,000 | 848 |
| 1994-01-18 | 421 | 421 | 420 | 420 | 107,000 | 840 |
| 1994-01-17 | 425 | 426 | 420 | 421 | 193,000 | 842 |
| 1994-01-14 | 410 | 425 | 410 | 425 | 348,000 | 850 |
| 1994-01-13 | 430 | 430 | 411 | 415 | 170,000 | 830 |
| 1994-01-12 | 425 | 430 | 413 | 430 | 177,000 | 860 |
| 1994-01-11 | 420 | 424 | 418 | 424 | 144,000 | 848 |
| 1994-01-10 | 414 | 421 | 410 | 420 | 127,000 | 840 |
| 1994-01-07 | 421 | 425 | 407 | 407 | 184,000 | 814 |
| 1994-01-06 | 420 | 420 | 415 | 420 | 185,000 | 840 |
| 1994-01-05 | 407 | 415 | 407 | 415 | 50,000 | 830 |
| 1994-01-04 | 401 | 407 | 400 | 407 | 54,000 | 814 |
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
