5471 大同特殊鋼(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 425 | 430 | 422 | 430 | 94,000 | 860 |
| 1996-12-27 | 435 | 435 | 425 | 425 | 124,000 | 850 |
| 1996-12-26 | 436 | 437 | 426 | 430 | 166,000 | 860 |
| 1996-12-25 | 418 | 440 | 418 | 440 | 153,000 | 880 |
| 1996-12-24 | 422 | 423 | 418 | 418 | 149,000 | 836 |
| 1996-12-20 | 436 | 441 | 427 | 427 | 257,000 | 854 |
| 1996-12-19 | 450 | 451 | 441 | 441 | 288,000 | 882 |
| 1996-12-18 | 453 | 454 | 451 | 451 | 198,000 | 902 |
| 1996-12-17 | 447 | 453 | 447 | 450 | 445,000 | 900 |
| 1996-12-16 | 446 | 450 | 445 | 450 | 138,000 | 900 |
| 1996-12-13 | 442 | 447 | 441 | 441 | 636,000 | 882 |
| 1996-12-12 | 448 | 450 | 440 | 440 | 192,000 | 880 |
| 1996-12-11 | 457 | 457 | 454 | 455 | 314,000 | 910 |
| 1996-12-10 | 459 | 459 | 457 | 457 | 121,000 | 914 |
| 1996-12-09 | 454 | 457 | 454 | 457 | 59,000 | 914 |
| 1996-12-06 | 462 | 463 | 452 | 452 | 218,000 | 904 |
| 1996-12-05 | 449 | 452 | 448 | 451 | 204,000 | 902 |
| 1996-12-04 | 446 | 450 | 446 | 449 | 309,000 | 898 |
| 1996-12-03 | 448 | 450 | 448 | 450 | 51,000 | 900 |
| 1996-12-02 | 452 | 453 | 447 | 447 | 97,000 | 894 |
| 1996-11-29 | 453 | 456 | 448 | 448 | 221,000 | 896 |
| 1996-11-28 | 464 | 464 | 458 | 458 | 321,000 | 916 |
| 1996-11-27 | 467 | 472 | 465 | 465 | 163,000 | 930 |
| 1996-11-26 | 473 | 474 | 468 | 472 | 308,000 | 944 |
| 1996-11-25 | 473 | 473 | 469 | 469 | 182,000 | 938 |
| 1996-11-22 | 455 | 468 | 453 | 468 | 455,000 | 936 |
| 1996-11-21 | 459 | 466 | 458 | 458 | 544,000 | 916 |
| 1996-11-20 | 462 | 470 | 462 | 462 | 111,000 | 924 |
| 1996-11-19 | 466 | 470 | 462 | 466 | 101,000 | 932 |
| 1996-11-18 | 475 | 477 | 465 | 465 | 85,000 | 930 |
| 1996-11-15 | 474 | 477 | 465 | 477 | 96,000 | 954 |
| 1996-11-14 | 473 | 477 | 472 | 477 | 93,000 | 954 |
| 1996-11-13 | 474 | 475 | 470 | 472 | 103,000 | 944 |
| 1996-11-12 | 472 | 477 | 472 | 472 | 142,000 | 944 |
| 1996-11-11 | 474 | 479 | 467 | 472 | 141,000 | 944 |
| 1996-11-08 | 470 | 474 | 469 | 470 | 213,000 | 940 |
| 1996-11-07 | 478 | 478 | 469 | 469 | 103,000 | 938 |
| 1996-11-06 | 465 | 473 | 465 | 473 | 82,000 | 946 |
| 1996-11-05 | 462 | 462 | 460 | 461 | 73,000 | 922 |
| 1996-11-01 | 466 | 466 | 455 | 456 | 342,000 | 912 |
| 1996-10-31 | 475 | 475 | 468 | 470 | 192,000 | 940 |
| 1996-10-30 | 482 | 483 | 475 | 475 | 163,000 | 950 |
| 1996-10-29 | 476 | 480 | 475 | 479 | 262,000 | 958 |
| 1996-10-28 | 475 | 476 | 474 | 476 | 100,000 | 952 |
| 1996-10-25 | 478 | 478 | 475 | 475 | 320,000 | 950 |
| 1996-10-24 | 482 | 482 | 473 | 473 | 110,000 | 946 |
| 1996-10-23 | 482 | 482 | 476 | 477 | 167,000 | 954 |
| 1996-10-22 | 488 | 488 | 476 | 477 | 389,000 | 954 |
| 1996-10-21 | 492 | 492 | 486 | 486 | 84,000 | 972 |
| 1996-10-18 | 486 | 492 | 486 | 487 | 95,000 | 974 |
| 1996-10-17 | 490 | 490 | 486 | 486 | 61,000 | 972 |
| 1996-10-16 | 489 | 491 | 485 | 486 | 154,000 | 972 |
| 1996-10-15 | 486 | 490 | 481 | 490 | 161,000 | 980 |
| 1996-10-14 | 489 | 489 | 479 | 485 | 171,000 | 970 |
| 1996-10-11 | 490 | 490 | 478 | 479 | 437,000 | 958 |
| 1996-10-09 | 490 | 495 | 490 | 490 | 128,000 | 980 |
| 1996-10-08 | 495 | 501 | 495 | 495 | 240,000 | 990 |
| 1996-10-07 | 502 | 502 | 500 | 500 | 61,000 | 1,000 |
| 1996-10-04 | 503 | 504 | 499 | 499 | 81,000 | 998 |
| 1996-10-03 | 502 | 508 | 500 | 508 | 210,000 | 1,016 |
| 1996-10-02 | 508 | 511 | 507 | 510 | 558,000 | 1,020 |
| 1996-10-01 | 505 | 508 | 504 | 508 | 154,000 | 1,016 |
| 1996-09-30 | 514 | 514 | 508 | 508 | 83,000 | 1,016 |
| 1996-09-27 | 509 | 514 | 509 | 514 | 314,000 | 1,028 |
| 1996-09-26 | 511 | 515 | 511 | 511 | 242,000 | 1,022 |
| 1996-09-25 | 500 | 511 | 499 | 511 | 380,000 | 1,022 |
| 1996-09-24 | 496 | 510 | 496 | 509 | 474,000 | 1,018 |
| 1996-09-20 | 504 | 504 | 494 | 494 | 145,000 | 988 |
| 1996-09-19 | 500 | 504 | 499 | 504 | 202,000 | 1,008 |
| 1996-09-18 | 500 | 503 | 498 | 498 | 186,000 | 996 |
| 1996-09-17 | 499 | 505 | 498 | 503 | 321,000 | 1,006 |
| 1996-09-13 | 498 | 501 | 494 | 498 | 346,000 | 996 |
| 1996-09-12 | 493 | 497 | 491 | 496 | 318,000 | 992 |
| 1996-09-11 | 495 | 498 | 490 | 497 | 168,000 | 994 |
| 1996-09-10 | 487 | 495 | 487 | 495 | 218,000 | 990 |
| 1996-09-09 | 488 | 490 | 487 | 487 | 188,000 | 974 |
| 1996-09-06 | 491 | 492 | 487 | 488 | 686,000 | 976 |
| 1996-09-05 | 480 | 496 | 480 | 496 | 369,000 | 992 |
| 1996-09-04 | 480 | 485 | 479 | 479 | 180,000 | 958 |
| 1996-09-03 | 485 | 490 | 484 | 484 | 157,000 | 968 |
| 1996-09-02 | 485 | 486 | 483 | 483 | 50,000 | 966 |
| 1996-08-30 | 479 | 485 | 476 | 485 | 412,000 | 970 |
| 1996-08-29 | 491 | 491 | 485 | 485 | 126,000 | 970 |
| 1996-08-28 | 493 | 503 | 491 | 491 | 154,000 | 982 |
| 1996-08-27 | 498 | 500 | 493 | 493 | 45,000 | 986 |
| 1996-08-26 | 512 | 512 | 498 | 498 | 276,000 | 996 |
| 1996-08-23 | 505 | 512 | 504 | 512 | 152,000 | 1,024 |
| 1996-08-22 | 504 | 513 | 501 | 501 | 166,000 | 1,002 |
| 1996-08-21 | 499 | 506 | 499 | 501 | 231,000 | 1,002 |
| 1996-08-20 | 500 | 503 | 498 | 499 | 248,000 | 998 |
| 1996-08-19 | 501 | 503 | 497 | 497 | 85,000 | 994 |
| 1996-08-16 | 504 | 504 | 499 | 502 | 89,000 | 1,004 |
| 1996-08-15 | 500 | 503 | 499 | 499 | 160,000 | 998 |
| 1996-08-14 | 500 | 504 | 493 | 504 | 141,000 | 1,008 |
| 1996-08-13 | 491 | 492 | 490 | 490 | 91,000 | 980 |
| 1996-08-12 | 494 | 494 | 490 | 490 | 104,000 | 980 |
| 1996-08-09 | 510 | 510 | 494 | 494 | 163,000 | 988 |
| 1996-08-08 | 491 | 510 | 490 | 510 | 341,000 | 1,020 |
| 1996-08-07 | 494 | 501 | 491 | 491 | 171,000 | 982 |
| 1996-08-06 | 505 | 505 | 491 | 493 | 104,000 | 986 |
| 1996-08-05 | 508 | 508 | 505 | 505 | 78,000 | 1,010 |
| 1996-08-02 | 505 | 512 | 501 | 505 | 131,000 | 1,010 |
| 1996-08-01 | 499 | 513 | 499 | 513 | 183,000 | 1,026 |
| 1996-07-31 | 504 | 508 | 504 | 504 | 121,000 | 1,008 |
| 1996-07-30 | 512 | 512 | 504 | 504 | 126,000 | 1,008 |
| 1996-07-29 | 522 | 523 | 518 | 518 | 73,000 | 1,036 |
| 1996-07-26 | 527 | 527 | 520 | 522 | 1,190,000 | 1,044 |
| 1996-07-25 | 514 | 516 | 505 | 516 | 304,000 | 1,032 |
| 1996-07-24 | 508 | 517 | 496 | 517 | 255,000 | 1,034 |
| 1996-07-23 | 507 | 507 | 501 | 503 | 175,000 | 1,006 |
| 1996-07-22 | 510 | 520 | 507 | 507 | 89,000 | 1,014 |
| 1996-07-19 | 524 | 524 | 516 | 520 | 239,000 | 1,040 |
| 1996-07-18 | 525 | 526 | 517 | 525 | 146,000 | 1,050 |
| 1996-07-17 | 521 | 526 | 521 | 526 | 165,000 | 1,052 |
| 1996-07-16 | 510 | 526 | 510 | 526 | 357,000 | 1,052 |
| 1996-07-15 | 524 | 524 | 520 | 524 | 48,000 | 1,048 |
| 1996-07-12 | 526 | 530 | 523 | 523 | 264,000 | 1,046 |
| 1996-07-11 | 528 | 531 | 525 | 525 | 175,000 | 1,050 |
| 1996-07-10 | 534 | 534 | 523 | 523 | 203,000 | 1,046 |
| 1996-07-09 | 533 | 534 | 531 | 534 | 134,000 | 1,068 |
| 1996-07-08 | 540 | 540 | 533 | 533 | 315,000 | 1,066 |
| 1996-07-05 | 541 | 541 | 538 | 541 | 78,000 | 1,082 |
| 1996-07-04 | 547 | 547 | 541 | 541 | 146,000 | 1,082 |
| 1996-07-03 | 540 | 548 | 540 | 542 | 230,000 | 1,084 |
| 1996-07-02 | 540 | 547 | 540 | 540 | 209,000 | 1,080 |
| 1996-07-01 | 547 | 549 | 541 | 549 | 142,000 | 1,098 |
| 1996-06-28 | 542 | 548 | 538 | 542 | 483,000 | 1,084 |
| 1996-06-27 | 540 | 545 | 536 | 537 | 329,000 | 1,074 |
| 1996-06-26 | 540 | 543 | 539 | 540 | 423,000 | 1,080 |
| 1996-06-25 | 555 | 557 | 547 | 550 | 674,000 | 1,100 |
| 1996-06-24 | 550 | 553 | 550 | 551 | 271,000 | 1,102 |
| 1996-06-21 | 548 | 550 | 544 | 545 | 407,000 | 1,090 |
| 1996-06-20 | 547 | 547 | 542 | 545 | 151,000 | 1,090 |
| 1996-06-19 | 548 | 554 | 547 | 547 | 503,000 | 1,094 |
| 1996-06-18 | 557 | 560 | 556 | 558 | 155,000 | 1,116 |
| 1996-06-17 | 562 | 565 | 554 | 555 | 439,000 | 1,110 |
| 1996-06-14 | 560 | 566 | 555 | 561 | 700,000 | 1,122 |
| 1996-06-13 | 553 | 562 | 552 | 560 | 392,000 | 1,120 |
| 1996-06-12 | 554 | 554 | 546 | 551 | 172,000 | 1,102 |
| 1996-06-11 | 538 | 550 | 538 | 545 | 393,000 | 1,090 |
| 1996-06-10 | 540 | 541 | 536 | 536 | 171,000 | 1,072 |
| 1996-06-07 | 547 | 549 | 540 | 543 | 278,000 | 1,086 |
| 1996-06-06 | 555 | 555 | 548 | 550 | 184,000 | 1,100 |
| 1996-06-05 | 559 | 559 | 550 | 550 | 484,000 | 1,100 |
| 1996-06-04 | 552 | 558 | 550 | 556 | 667,000 | 1,112 |
| 1996-06-03 | 558 | 565 | 550 | 550 | 364,000 | 1,100 |
| 1996-05-31 | 565 | 570 | 560 | 566 | 466,000 | 1,132 |
| 1996-05-30 | 569 | 574 | 562 | 565 | 633,000 | 1,130 |
| 1996-05-29 | 558 | 581 | 557 | 570 | 2,343,000 | 1,140 |
| 1996-05-28 | 564 | 564 | 555 | 560 | 216,000 | 1,120 |
| 1996-05-27 | 571 | 574 | 555 | 564 | 1,124,000 | 1,128 |
| 1996-05-24 | 555 | 574 | 551 | 570 | 1,374,000 | 1,140 |
| 1996-05-23 | 548 | 557 | 547 | 555 | 427,000 | 1,110 |
| 1996-05-22 | 538 | 550 | 538 | 550 | 382,000 | 1,100 |
| 1996-05-21 | 540 | 542 | 536 | 540 | 260,000 | 1,080 |
| 1996-05-20 | 535 | 544 | 535 | 537 | 169,000 | 1,074 |
| 1996-05-17 | 543 | 548 | 535 | 535 | 364,000 | 1,070 |
| 1996-05-16 | 552 | 557 | 542 | 544 | 292,000 | 1,088 |
| 1996-05-15 | 549 | 550 | 543 | 549 | 159,000 | 1,098 |
| 1996-05-14 | 547 | 547 | 541 | 541 | 170,000 | 1,082 |
| 1996-05-13 | 551 | 551 | 546 | 547 | 301,000 | 1,094 |
| 1996-05-10 | 560 | 560 | 551 | 551 | 203,000 | 1,102 |
| 1996-05-09 | 558 | 559 | 551 | 551 | 308,000 | 1,102 |
| 1996-05-08 | 559 | 561 | 555 | 557 | 174,000 | 1,114 |
| 1996-05-07 | 564 | 570 | 560 | 561 | 1,180,000 | 1,122 |
| 1996-05-02 | 577 | 579 | 570 | 571 | 819,000 | 1,142 |
| 1996-05-01 | 583 | 589 | 576 | 577 | 1,725,000 | 1,154 |
| 1996-04-30 | 562 | 578 | 562 | 578 | 1,004,000 | 1,156 |
| 1996-04-26 | 563 | 564 | 558 | 561 | 281,000 | 1,122 |
| 1996-04-25 | 557 | 563 | 551 | 553 | 573,000 | 1,106 |
| 1996-04-24 | 555 | 557 | 550 | 557 | 348,000 | 1,114 |
| 1996-04-23 | 552 | 555 | 544 | 545 | 866,000 | 1,090 |
| 1996-04-22 | 546 | 558 | 546 | 552 | 320,000 | 1,104 |
| 1996-04-19 | 538 | 554 | 538 | 551 | 477,000 | 1,102 |
| 1996-04-18 | 546 | 547 | 536 | 536 | 356,000 | 1,072 |
| 1996-04-17 | 542 | 549 | 540 | 546 | 318,000 | 1,092 |
| 1996-04-16 | 556 | 558 | 542 | 542 | 633,000 | 1,084 |
| 1996-04-15 | 546 | 556 | 546 | 554 | 811,000 | 1,108 |
| 1996-04-12 | 542 | 544 | 535 | 542 | 884,000 | 1,084 |
| 1996-04-11 | 540 | 540 | 532 | 532 | 319,000 | 1,064 |
| 1996-04-10 | 538 | 542 | 525 | 537 | 957,000 | 1,074 |
| 1996-04-09 | 537 | 540 | 535 | 538 | 450,000 | 1,076 |
| 1996-04-08 | 539 | 540 | 535 | 535 | 323,000 | 1,070 |
| 1996-04-05 | 535 | 540 | 535 | 539 | 369,000 | 1,078 |
| 1996-04-04 | 546 | 546 | 524 | 530 | 695,000 | 1,060 |
| 1996-04-03 | 542 | 548 | 540 | 545 | 914,000 | 1,090 |
| 1996-04-02 | 540 | 547 | 530 | 545 | 537,000 | 1,090 |
| 1996-04-01 | 535 | 540 | 531 | 539 | 386,000 | 1,078 |
| 1996-03-29 | 524 | 530 | 519 | 529 | 440,000 | 1,058 |
| 1996-03-28 | 520 | 520 | 516 | 516 | 124,000 | 1,032 |
| 1996-03-27 | 518 | 518 | 514 | 516 | 625,000 | 1,032 |
| 1996-03-26 | 513 | 514 | 504 | 506 | 243,000 | 1,012 |
| 1996-03-25 | 510 | 513 | 507 | 512 | 183,000 | 1,024 |
| 1996-03-22 | 501 | 505 | 498 | 504 | 266,000 | 1,008 |
| 1996-03-21 | 494 | 507 | 492 | 505 | 361,000 | 1,010 |
| 1996-03-19 | 490 | 493 | 486 | 491 | 236,000 | 982 |
| 1996-03-18 | 480 | 486 | 478 | 485 | 298,000 | 970 |
| 1996-03-15 | 475 | 483 | 469 | 477 | 495,000 | 954 |
| 1996-03-14 | 476 | 478 | 474 | 474 | 352,000 | 948 |
| 1996-03-13 | 488 | 488 | 473 | 475 | 301,000 | 950 |
| 1996-03-12 | 490 | 490 | 485 | 490 | 375,000 | 980 |
| 1996-03-11 | 495 | 495 | 486 | 486 | 338,000 | 972 |
| 1996-03-08 | 497 | 505 | 494 | 499 | 595,000 | 998 |
| 1996-03-07 | 505 | 508 | 497 | 497 | 222,000 | 994 |
| 1996-03-06 | 510 | 512 | 499 | 506 | 166,000 | 1,012 |
| 1996-03-05 | 519 | 527 | 516 | 516 | 272,000 | 1,032 |
| 1996-03-04 | 528 | 530 | 520 | 520 | 134,000 | 1,040 |
| 1996-03-01 | 536 | 536 | 526 | 527 | 183,000 | 1,054 |
| 1996-02-29 | 525 | 537 | 520 | 537 | 293,000 | 1,074 |
| 1996-02-28 | 526 | 529 | 526 | 526 | 120,000 | 1,052 |
| 1996-02-27 | 527 | 530 | 522 | 527 | 497,000 | 1,054 |
| 1996-02-26 | 522 | 528 | 521 | 528 | 207,000 | 1,056 |
| 1996-02-23 | 528 | 529 | 522 | 522 | 236,000 | 1,044 |
| 1996-02-22 | 525 | 528 | 520 | 520 | 212,000 | 1,040 |
| 1996-02-21 | 521 | 525 | 518 | 518 | 142,000 | 1,036 |
| 1996-02-20 | 521 | 525 | 520 | 521 | 433,000 | 1,042 |
| 1996-02-19 | 525 | 528 | 520 | 527 | 72,000 | 1,054 |
| 1996-02-16 | 532 | 532 | 520 | 526 | 424,000 | 1,052 |
| 1996-02-15 | 527 | 530 | 525 | 529 | 327,000 | 1,058 |
| 1996-02-14 | 529 | 530 | 521 | 529 | 306,000 | 1,058 |
| 1996-02-13 | 530 | 530 | 523 | 523 | 169,000 | 1,046 |
| 1996-02-09 | 528 | 530 | 526 | 530 | 203,000 | 1,060 |
| 1996-02-08 | 517 | 529 | 517 | 528 | 100,000 | 1,056 |
| 1996-02-07 | 510 | 525 | 510 | 525 | 161,000 | 1,050 |
| 1996-02-06 | 520 | 522 | 503 | 518 | 222,000 | 1,036 |
| 1996-02-05 | 534 | 535 | 525 | 526 | 189,000 | 1,052 |
| 1996-02-02 | 533 | 535 | 520 | 520 | 343,000 | 1,040 |
| 1996-02-01 | 542 | 542 | 527 | 527 | 450,000 | 1,054 |
| 1996-01-31 | 517 | 540 | 517 | 532 | 446,000 | 1,064 |
| 1996-01-30 | 508 | 520 | 508 | 517 | 312,000 | 1,034 |
| 1996-01-29 | 501 | 507 | 500 | 505 | 345,000 | 1,010 |
| 1996-01-26 | 507 | 507 | 496 | 500 | 150,000 | 1,000 |
| 1996-01-25 | 500 | 507 | 500 | 500 | 569,000 | 1,000 |
| 1996-01-24 | 500 | 500 | 484 | 495 | 299,000 | 990 |
| 1996-01-23 | 504 | 507 | 501 | 501 | 101,000 | 1,002 |
| 1996-01-22 | 508 | 508 | 498 | 507 | 380,000 | 1,014 |
| 1996-01-19 | 520 | 520 | 505 | 510 | 509,000 | 1,020 |
| 1996-01-18 | 522 | 525 | 517 | 520 | 206,000 | 1,040 |
| 1996-01-17 | 533 | 533 | 520 | 522 | 346,000 | 1,044 |
| 1996-01-16 | 526 | 535 | 521 | 525 | 277,000 | 1,050 |
| 1996-01-12 | 540 | 540 | 523 | 523 | 302,000 | 1,046 |
| 1996-01-11 | 536 | 540 | 523 | 533 | 110,000 | 1,066 |
| 1996-01-10 | 535 | 544 | 535 | 542 | 354,000 | 1,084 |
| 1996-01-09 | 535 | 537 | 521 | 534 | 421,000 | 1,068 |
| 1996-01-08 | 530 | 535 | 523 | 535 | 337,000 | 1,070 |
| 1996-01-05 | 536 | 537 | 526 | 526 | 225,000 | 1,052 |
| 1996-01-04 | 536 | 540 | 532 | 539 | 229,000 | 1,078 |
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