5471 大同特殊鋼(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 512 | 520 | 512 | 520 | 146,000 | 1,040 |
| 1995-12-28 | 516 | 516 | 507 | 512 | 209,000 | 1,024 |
| 1995-12-27 | 515 | 515 | 503 | 510 | 77,000 | 1,020 |
| 1995-12-26 | 513 | 513 | 509 | 510 | 135,000 | 1,020 |
| 1995-12-25 | 509 | 513 | 509 | 511 | 202,000 | 1,022 |
| 1995-12-22 | 519 | 522 | 509 | 509 | 618,000 | 1,018 |
| 1995-12-21 | 513 | 527 | 512 | 522 | 507,000 | 1,044 |
| 1995-12-20 | 518 | 518 | 510 | 513 | 427,000 | 1,026 |
| 1995-12-19 | 514 | 517 | 511 | 512 | 339,000 | 1,024 |
| 1995-12-18 | 512 | 520 | 510 | 517 | 717,000 | 1,034 |
| 1995-12-15 | 503 | 508 | 498 | 508 | 196,000 | 1,016 |
| 1995-12-14 | 495 | 509 | 495 | 500 | 285,000 | 1,000 |
| 1995-12-13 | 503 | 505 | 498 | 498 | 104,000 | 996 |
| 1995-12-12 | 510 | 510 | 502 | 502 | 136,000 | 1,004 |
| 1995-12-11 | 506 | 512 | 506 | 508 | 118,000 | 1,016 |
| 1995-12-08 | 517 | 518 | 505 | 506 | 613,000 | 1,012 |
| 1995-12-07 | 512 | 516 | 504 | 507 | 221,000 | 1,014 |
| 1995-12-06 | 512 | 516 | 512 | 512 | 120,000 | 1,024 |
| 1995-12-05 | 516 | 516 | 510 | 510 | 160,000 | 1,020 |
| 1995-12-04 | 517 | 518 | 513 | 516 | 373,000 | 1,032 |
| 1995-12-01 | 516 | 516 | 511 | 513 | 308,000 | 1,026 |
| 1995-11-30 | 514 | 516 | 505 | 512 | 448,000 | 1,024 |
| 1995-11-29 | 506 | 514 | 505 | 505 | 349,000 | 1,010 |
| 1995-11-28 | 514 | 521 | 511 | 515 | 935,000 | 1,030 |
| 1995-11-27 | 495 | 515 | 495 | 515 | 492,000 | 1,030 |
| 1995-11-24 | 490 | 497 | 487 | 497 | 183,000 | 994 |
| 1995-11-22 | 490 | 493 | 486 | 487 | 429,000 | 974 |
| 1995-11-21 | 490 | 490 | 475 | 486 | 258,000 | 972 |
| 1995-11-20 | 488 | 490 | 486 | 488 | 127,000 | 976 |
| 1995-11-17 | 479 | 483 | 477 | 483 | 226,000 | 966 |
| 1995-11-16 | 478 | 479 | 469 | 477 | 92,000 | 954 |
| 1995-11-15 | 480 | 480 | 476 | 479 | 163,000 | 958 |
| 1995-11-14 | 479 | 484 | 475 | 479 | 270,000 | 958 |
| 1995-11-13 | 468 | 480 | 465 | 479 | 136,000 | 958 |
| 1995-11-10 | 470 | 475 | 460 | 468 | 111,000 | 936 |
| 1995-11-09 | 477 | 485 | 475 | 480 | 286,000 | 960 |
| 1995-11-08 | 461 | 472 | 460 | 472 | 191,000 | 944 |
| 1995-11-07 | 458 | 462 | 458 | 462 | 212,000 | 924 |
| 1995-11-06 | 461 | 462 | 457 | 457 | 135,000 | 914 |
| 1995-11-02 | 466 | 471 | 463 | 466 | 169,000 | 932 |
| 1995-11-01 | 456 | 475 | 453 | 465 | 1,020,000 | 930 |
| 1995-10-31 | 459 | 460 | 450 | 455 | 114,000 | 910 |
| 1995-10-30 | 455 | 462 | 450 | 460 | 154,000 | 920 |
| 1995-10-27 | 450 | 461 | 447 | 455 | 339,000 | 910 |
| 1995-10-26 | 466 | 466 | 451 | 455 | 203,000 | 910 |
| 1995-10-25 | 477 | 477 | 470 | 471 | 495,000 | 942 |
| 1995-10-24 | 472 | 476 | 472 | 475 | 44,000 | 950 |
| 1995-10-23 | 456 | 479 | 456 | 477 | 280,000 | 954 |
| 1995-10-20 | 465 | 470 | 456 | 456 | 455,000 | 912 |
| 1995-10-19 | 465 | 467 | 460 | 465 | 422,000 | 930 |
| 1995-10-18 | 465 | 465 | 450 | 450 | 154,000 | 900 |
| 1995-10-17 | 471 | 471 | 466 | 469 | 130,000 | 938 |
| 1995-10-16 | 473 | 473 | 468 | 471 | 60,000 | 942 |
| 1995-10-13 | 468 | 473 | 468 | 473 | 52,000 | 946 |
| 1995-10-12 | 473 | 473 | 467 | 468 | 205,000 | 936 |
| 1995-10-11 | 480 | 481 | 472 | 473 | 94,000 | 946 |
| 1995-10-09 | 498 | 498 | 481 | 481 | 46,000 | 962 |
| 1995-10-06 | 472 | 500 | 472 | 498 | 72,000 | 996 |
| 1995-10-05 | 490 | 490 | 473 | 478 | 153,000 | 956 |
| 1995-10-04 | 480 | 490 | 472 | 490 | 178,000 | 980 |
| 1995-10-03 | 483 | 495 | 480 | 490 | 248,000 | 980 |
| 1995-10-02 | 485 | 485 | 477 | 478 | 275,000 | 956 |
| 1995-09-29 | 486 | 486 | 484 | 485 | 229,000 | 970 |
| 1995-09-28 | 489 | 489 | 486 | 486 | 144,000 | 972 |
| 1995-09-27 | 483 | 487 | 481 | 487 | 522,000 | 974 |
| 1995-09-26 | 470 | 485 | 470 | 482 | 81,000 | 964 |
| 1995-09-25 | 480 | 489 | 476 | 476 | 93,000 | 952 |
| 1995-09-22 | 471 | 480 | 471 | 477 | 212,000 | 954 |
| 1995-09-21 | 483 | 483 | 472 | 476 | 209,000 | 952 |
| 1995-09-20 | 505 | 505 | 493 | 493 | 155,000 | 986 |
| 1995-09-19 | 501 | 505 | 493 | 498 | 273,000 | 996 |
| 1995-09-18 | 510 | 511 | 505 | 506 | 113,000 | 1,012 |
| 1995-09-14 | 513 | 520 | 503 | 510 | 317,000 | 1,020 |
| 1995-09-13 | 511 | 511 | 506 | 510 | 296,000 | 1,020 |
| 1995-09-12 | 517 | 517 | 507 | 510 | 204,000 | 1,020 |
| 1995-09-11 | 498 | 525 | 498 | 507 | 272,000 | 1,014 |
| 1995-09-08 | 497 | 500 | 492 | 497 | 628,000 | 994 |
| 1995-09-07 | 501 | 502 | 492 | 497 | 236,000 | 994 |
| 1995-09-06 | 492 | 498 | 491 | 498 | 145,000 | 996 |
| 1995-09-05 | 490 | 499 | 489 | 491 | 279,000 | 982 |
| 1995-09-04 | 495 | 500 | 490 | 490 | 245,000 | 980 |
| 1995-09-01 | 500 | 500 | 495 | 495 | 555,000 | 990 |
| 1995-08-31 | 478 | 495 | 478 | 495 | 198,000 | 990 |
| 1995-08-30 | 486 | 490 | 480 | 480 | 189,000 | 960 |
| 1995-08-29 | 480 | 484 | 473 | 484 | 198,000 | 968 |
| 1995-08-28 | 483 | 485 | 479 | 484 | 29,000 | 968 |
| 1995-08-25 | 491 | 491 | 474 | 485 | 182,000 | 970 |
| 1995-08-24 | 480 | 492 | 472 | 492 | 82,000 | 984 |
| 1995-08-23 | 495 | 495 | 480 | 480 | 259,000 | 960 |
| 1995-08-22 | 485 | 495 | 484 | 495 | 361,000 | 990 |
| 1995-08-21 | 480 | 485 | 476 | 480 | 224,000 | 960 |
| 1995-08-18 | 480 | 480 | 470 | 474 | 189,000 | 948 |
| 1995-08-17 | 473 | 489 | 473 | 485 | 575,000 | 970 |
| 1995-08-16 | 470 | 474 | 469 | 473 | 519,000 | 946 |
| 1995-08-15 | 457 | 464 | 451 | 460 | 158,000 | 920 |
| 1995-08-14 | 454 | 460 | 450 | 460 | 66,000 | 920 |
| 1995-08-11 | 450 | 450 | 445 | 449 | 62,000 | 898 |
| 1995-08-10 | 450 | 454 | 445 | 445 | 80,000 | 890 |
| 1995-08-09 | 442 | 449 | 441 | 449 | 96,000 | 898 |
| 1995-08-08 | 430 | 440 | 430 | 440 | 100,000 | 880 |
| 1995-08-07 | 441 | 446 | 427 | 430 | 112,000 | 860 |
| 1995-08-04 | 439 | 441 | 438 | 441 | 134,000 | 882 |
| 1995-08-03 | 444 | 447 | 436 | 440 | 86,000 | 880 |
| 1995-08-02 | 436 | 446 | 436 | 444 | 76,000 | 888 |
| 1995-08-01 | 456 | 456 | 441 | 441 | 60,000 | 882 |
| 1995-07-31 | 454 | 461 | 454 | 461 | 171,000 | 922 |
| 1995-07-28 | 458 | 462 | 450 | 459 | 272,000 | 918 |
| 1995-07-27 | 447 | 469 | 447 | 453 | 387,000 | 906 |
| 1995-07-26 | 445 | 450 | 445 | 450 | 257,000 | 900 |
| 1995-07-25 | 450 | 450 | 445 | 445 | 223,000 | 890 |
| 1995-07-24 | 450 | 454 | 445 | 449 | 152,000 | 898 |
| 1995-07-21 | 454 | 455 | 445 | 445 | 319,000 | 890 |
| 1995-07-20 | 464 | 465 | 447 | 454 | 960,000 | 908 |
| 1995-07-19 | 448 | 502 | 448 | 468 | 2,349,000 | 936 |
| 1995-07-18 | 445 | 448 | 435 | 443 | 472,000 | 886 |
| 1995-07-17 | 433 | 440 | 433 | 434 | 249,000 | 868 |
| 1995-07-14 | 426 | 439 | 426 | 433 | 200,000 | 866 |
| 1995-07-13 | 426 | 426 | 420 | 425 | 58,000 | 850 |
| 1995-07-12 | 430 | 437 | 420 | 420 | 272,000 | 840 |
| 1995-07-11 | 426 | 430 | 423 | 423 | 144,000 | 846 |
| 1995-07-10 | 435 | 435 | 425 | 425 | 214,000 | 850 |
| 1995-07-07 | 406 | 427 | 406 | 425 | 504,000 | 850 |
| 1995-07-06 | 395 | 403 | 390 | 403 | 508,000 | 806 |
| 1995-07-05 | 390 | 395 | 389 | 395 | 93,000 | 790 |
| 1995-07-04 | 389 | 390 | 385 | 390 | 142,000 | 780 |
| 1995-07-03 | 395 | 395 | 381 | 381 | 261,000 | 762 |
| 1995-06-30 | 381 | 400 | 381 | 400 | 150,000 | 800 |
| 1995-06-29 | 386 | 398 | 381 | 386 | 283,000 | 772 |
| 1995-06-28 | 385 | 385 | 381 | 381 | 228,000 | 762 |
| 1995-06-27 | 386 | 390 | 381 | 390 | 202,000 | 780 |
| 1995-06-26 | 375 | 385 | 375 | 381 | 162,000 | 762 |
| 1995-06-23 | 379 | 382 | 374 | 377 | 431,000 | 754 |
| 1995-06-22 | 379 | 380 | 370 | 374 | 395,000 | 748 |
| 1995-06-21 | 379 | 379 | 375 | 377 | 221,000 | 754 |
| 1995-06-20 | 390 | 390 | 365 | 365 | 757,000 | 730 |
| 1995-06-19 | 400 | 400 | 380 | 380 | 221,000 | 760 |
| 1995-06-16 | 402 | 403 | 397 | 400 | 190,000 | 800 |
| 1995-06-15 | 396 | 400 | 393 | 397 | 356,000 | 794 |
| 1995-06-14 | 402 | 403 | 396 | 396 | 246,000 | 792 |
| 1995-06-13 | 408 | 409 | 401 | 407 | 306,000 | 814 |
| 1995-06-12 | 412 | 415 | 407 | 412 | 298,000 | 824 |
| 1995-06-09 | 424 | 424 | 419 | 420 | 613,000 | 840 |
| 1995-06-08 | 423 | 425 | 415 | 425 | 464,000 | 850 |
| 1995-06-07 | 426 | 426 | 424 | 424 | 122,000 | 848 |
| 1995-06-06 | 426 | 426 | 425 | 425 | 37,000 | 850 |
| 1995-06-05 | 431 | 431 | 425 | 429 | 74,000 | 858 |
| 1995-06-02 | 438 | 440 | 428 | 428 | 125,000 | 856 |
| 1995-06-01 | 428 | 429 | 423 | 423 | 554,000 | 846 |
| 1995-05-31 | 426 | 431 | 425 | 429 | 129,000 | 858 |
| 1995-05-30 | 427 | 430 | 426 | 427 | 188,000 | 854 |
| 1995-05-29 | 423 | 430 | 423 | 427 | 126,000 | 854 |
| 1995-05-26 | 430 | 430 | 421 | 422 | 347,000 | 844 |
| 1995-05-25 | 434 | 435 | 428 | 429 | 515,000 | 858 |
| 1995-05-24 | 424 | 431 | 424 | 427 | 362,000 | 854 |
| 1995-05-23 | 424 | 424 | 422 | 423 | 155,000 | 846 |
| 1995-05-22 | 426 | 426 | 417 | 421 | 339,000 | 842 |
| 1995-05-19 | 433 | 433 | 422 | 426 | 304,000 | 852 |
| 1995-05-18 | 430 | 435 | 425 | 428 | 310,000 | 856 |
| 1995-05-17 | 423 | 429 | 422 | 429 | 249,000 | 858 |
| 1995-05-16 | 433 | 433 | 413 | 418 | 324,000 | 836 |
| 1995-05-15 | 424 | 435 | 424 | 435 | 308,000 | 870 |
| 1995-05-12 | 435 | 435 | 425 | 429 | 480,000 | 858 |
| 1995-05-11 | 440 | 440 | 418 | 430 | 323,000 | 860 |
| 1995-05-10 | 443 | 445 | 433 | 441 | 353,000 | 882 |
| 1995-05-09 | 460 | 461 | 448 | 448 | 208,000 | 896 |
| 1995-05-08 | 462 | 464 | 462 | 464 | 277,000 | 928 |
| 1995-05-02 | 464 | 464 | 462 | 464 | 105,000 | 928 |
| 1995-05-01 | 460 | 464 | 460 | 462 | 135,000 | 924 |
| 1995-04-28 | 466 | 466 | 460 | 464 | 218,000 | 928 |
| 1995-04-27 | 467 | 470 | 462 | 468 | 313,000 | 936 |
| 1995-04-26 | 470 | 470 | 464 | 467 | 462,000 | 934 |
| 1995-04-25 | 471 | 478 | 471 | 474 | 249,000 | 948 |
| 1995-04-24 | 471 | 474 | 470 | 470 | 111,000 | 940 |
| 1995-04-21 | 469 | 472 | 462 | 470 | 269,000 | 940 |
| 1995-04-20 | 465 | 468 | 459 | 464 | 215,000 | 928 |
| 1995-04-19 | 460 | 468 | 459 | 465 | 283,000 | 930 |
| 1995-04-18 | 471 | 471 | 460 | 464 | 286,000 | 928 |
| 1995-04-17 | 463 | 475 | 463 | 464 | 157,000 | 928 |
| 1995-04-14 | 458 | 474 | 457 | 473 | 306,000 | 946 |
| 1995-04-13 | 455 | 460 | 454 | 457 | 129,000 | 914 |
| 1995-04-12 | 451 | 455 | 451 | 451 | 227,000 | 902 |
| 1995-04-11 | 446 | 450 | 445 | 447 | 122,000 | 894 |
| 1995-04-10 | 439 | 442 | 437 | 441 | 130,000 | 882 |
| 1995-04-07 | 434 | 438 | 432 | 436 | 120,000 | 872 |
| 1995-04-06 | 431 | 438 | 431 | 434 | 162,000 | 868 |
| 1995-04-05 | 426 | 433 | 426 | 430 | 157,000 | 860 |
| 1995-04-04 | 426 | 434 | 425 | 425 | 369,000 | 850 |
| 1995-04-03 | 435 | 435 | 420 | 430 | 236,000 | 860 |
| 1995-03-31 | 460 | 462 | 430 | 430 | 151,000 | 860 |
| 1995-03-30 | 449 | 451 | 444 | 451 | 130,000 | 902 |
| 1995-03-29 | 442 | 447 | 438 | 447 | 69,000 | 894 |
| 1995-03-28 | 431 | 445 | 431 | 438 | 474,000 | 876 |
| 1995-03-27 | 422 | 445 | 421 | 427 | 206,000 | 854 |
| 1995-03-24 | 429 | 430 | 411 | 415 | 443,000 | 830 |
| 1995-03-23 | 438 | 438 | 431 | 431 | 195,000 | 862 |
| 1995-03-22 | 444 | 447 | 441 | 441 | 173,000 | 882 |
| 1995-03-20 | 442 | 447 | 442 | 447 | 91,000 | 894 |
| 1995-03-17 | 459 | 465 | 450 | 450 | 623,000 | 900 |
| 1995-03-16 | 455 | 460 | 455 | 456 | 47,000 | 912 |
| 1995-03-15 | 451 | 465 | 451 | 465 | 90,000 | 930 |
| 1995-03-14 | 460 | 460 | 450 | 456 | 221,000 | 912 |
| 1995-03-13 | 465 | 465 | 453 | 456 | 204,000 | 912 |
| 1995-03-10 | 476 | 478 | 472 | 475 | 415,000 | 950 |
| 1995-03-09 | 478 | 485 | 478 | 485 | 138,000 | 970 |
| 1995-03-08 | 477 | 478 | 473 | 477 | 175,000 | 954 |
| 1995-03-07 | 478 | 486 | 478 | 482 | 186,000 | 964 |
| 1995-03-06 | 484 | 484 | 472 | 472 | 375,000 | 944 |
| 1995-03-03 | 499 | 499 | 485 | 488 | 387,000 | 976 |
| 1995-03-02 | 490 | 509 | 490 | 501 | 522,000 | 1,002 |
| 1995-03-01 | 485 | 493 | 478 | 486 | 409,000 | 972 |
| 1995-02-28 | 476 | 476 | 470 | 475 | 312,000 | 950 |
| 1995-02-27 | 456 | 458 | 452 | 456 | 284,000 | 912 |
| 1995-02-24 | 490 | 490 | 481 | 481 | 201,000 | 962 |
| 1995-02-23 | 478 | 483 | 478 | 481 | 191,000 | 962 |
| 1995-02-22 | 478 | 480 | 478 | 478 | 291,000 | 956 |
| 1995-02-21 | 473 | 479 | 471 | 475 | 505,000 | 950 |
| 1995-02-20 | 483 | 483 | 471 | 474 | 530,000 | 948 |
| 1995-02-17 | 500 | 508 | 480 | 480 | 443,000 | 960 |
| 1995-02-16 | 494 | 499 | 494 | 495 | 107,000 | 990 |
| 1995-02-15 | 500 | 505 | 494 | 497 | 324,000 | 994 |
| 1995-02-14 | 509 | 509 | 499 | 499 | 264,000 | 998 |
| 1995-02-13 | 510 | 512 | 505 | 505 | 185,000 | 1,010 |
| 1995-02-10 | 516 | 516 | 511 | 513 | 249,000 | 1,026 |
| 1995-02-09 | 516 | 525 | 516 | 521 | 31,000 | 1,042 |
| 1995-02-08 | 526 | 526 | 520 | 525 | 290,000 | 1,050 |
| 1995-02-07 | 531 | 538 | 526 | 526 | 271,000 | 1,052 |
| 1995-02-06 | 548 | 548 | 540 | 540 | 88,000 | 1,080 |
| 1995-02-03 | 529 | 549 | 529 | 549 | 456,000 | 1,098 |
| 1995-02-02 | 529 | 536 | 525 | 529 | 342,000 | 1,058 |
| 1995-02-01 | 530 | 535 | 515 | 520 | 521,000 | 1,040 |
| 1995-01-31 | 539 | 545 | 534 | 539 | 459,000 | 1,078 |
| 1995-01-30 | 546 | 557 | 543 | 545 | 201,000 | 1,090 |
| 1995-01-27 | 540 | 550 | 540 | 546 | 208,000 | 1,092 |
| 1995-01-26 | 536 | 545 | 535 | 543 | 106,000 | 1,086 |
| 1995-01-25 | 532 | 560 | 532 | 535 | 127,000 | 1,070 |
| 1995-01-24 | 531 | 537 | 531 | 535 | 292,000 | 1,070 |
| 1995-01-23 | 540 | 543 | 527 | 531 | 503,000 | 1,062 |
| 1995-01-20 | 547 | 548 | 543 | 543 | 231,000 | 1,086 |
| 1995-01-19 | 556 | 559 | 550 | 557 | 101,000 | 1,114 |
| 1995-01-18 | 562 | 563 | 556 | 562 | 187,000 | 1,124 |
| 1995-01-17 | 562 | 565 | 555 | 560 | 294,000 | 1,120 |
| 1995-01-13 | 571 | 572 | 566 | 572 | 720,000 | 1,144 |
| 1995-01-12 | 570 | 575 | 570 | 571 | 142,000 | 1,142 |
| 1995-01-11 | 569 | 575 | 567 | 571 | 150,000 | 1,142 |
| 1995-01-10 | 572 | 572 | 564 | 568 | 135,000 | 1,136 |
| 1995-01-09 | 578 | 578 | 573 | 575 | 209,000 | 1,150 |
| 1995-01-06 | 585 | 585 | 579 | 580 | 276,000 | 1,160 |
| 1995-01-05 | 583 | 585 | 581 | 585 | 237,000 | 1,170 |
| 1995-01-04 | 582 | 582 | 581 | 582 | 153,000 | 1,164 |
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
