5471 大同特殊鋼(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 160 | 164 | 159 | 164 | 107,000 | 328 |
| 1997-12-29 | 152 | 154 | 151 | 152 | 400,000 | 304 |
| 1997-12-26 | 155 | 159 | 152 | 152 | 199,000 | 304 |
| 1997-12-25 | 158 | 158 | 152 | 157 | 485,000 | 314 |
| 1997-12-24 | 158 | 158 | 151 | 155 | 187,000 | 310 |
| 1997-12-22 | 161 | 161 | 151 | 160 | 266,000 | 320 |
| 1997-12-19 | 169 | 169 | 155 | 161 | 458,000 | 322 |
| 1997-12-18 | 173 | 173 | 165 | 165 | 263,000 | 330 |
| 1997-12-17 | 170 | 174 | 165 | 173 | 307,000 | 346 |
| 1997-12-16 | 165 | 170 | 163 | 170 | 854,000 | 340 |
| 1997-12-15 | 170 | 170 | 164 | 165 | 294,000 | 330 |
| 1997-12-12 | 170 | 179 | 166 | 166 | 497,000 | 332 |
| 1997-12-11 | 181 | 187 | 174 | 186 | 145,000 | 372 |
| 1997-12-10 | 186 | 189 | 180 | 189 | 178,000 | 378 |
| 1997-12-09 | 185 | 190 | 180 | 185 | 363,000 | 370 |
| 1997-12-08 | 185 | 190 | 181 | 185 | 263,000 | 370 |
| 1997-12-05 | 196 | 199 | 186 | 186 | 255,000 | 372 |
| 1997-12-04 | 191 | 194 | 188 | 192 | 242,000 | 384 |
| 1997-12-03 | 190 | 195 | 185 | 186 | 158,000 | 372 |
| 1997-12-02 | 200 | 200 | 194 | 198 | 245,000 | 396 |
| 1997-12-01 | 188 | 200 | 188 | 200 | 295,000 | 400 |
| 1997-11-28 | 183 | 190 | 182 | 188 | 274,000 | 376 |
| 1997-11-27 | 180 | 188 | 175 | 182 | 911,000 | 364 |
| 1997-11-26 | 178 | 190 | 160 | 176 | 1,435,000 | 352 |
| 1997-11-25 | 210 | 210 | 195 | 199 | 331,000 | 398 |
| 1997-11-21 | 224 | 226 | 214 | 215 | 260,000 | 430 |
| 1997-11-20 | 211 | 224 | 211 | 221 | 299,000 | 442 |
| 1997-11-19 | 223 | 226 | 212 | 212 | 122,000 | 424 |
| 1997-11-18 | 220 | 226 | 220 | 226 | 229,000 | 452 |
| 1997-11-17 | 210 | 222 | 207 | 222 | 437,000 | 444 |
| 1997-11-14 | 211 | 215 | 210 | 210 | 236,000 | 420 |
| 1997-11-13 | 214 | 217 | 212 | 217 | 92,000 | 434 |
| 1997-11-12 | 215 | 220 | 214 | 215 | 299,000 | 430 |
| 1997-11-11 | 216 | 222 | 215 | 219 | 142,000 | 438 |
| 1997-11-10 | 222 | 225 | 218 | 219 | 179,000 | 438 |
| 1997-11-07 | 224 | 225 | 218 | 218 | 302,000 | 436 |
| 1997-11-06 | 235 | 236 | 224 | 227 | 206,000 | 454 |
| 1997-11-05 | 244 | 244 | 236 | 236 | 196,000 | 472 |
| 1997-11-04 | 248 | 248 | 240 | 240 | 413,000 | 480 |
| 1997-10-31 | 238 | 243 | 233 | 242 | 199,000 | 484 |
| 1997-10-30 | 243 | 246 | 235 | 243 | 359,000 | 486 |
| 1997-10-29 | 243 | 250 | 243 | 248 | 448,000 | 496 |
| 1997-10-28 | 230 | 231 | 223 | 229 | 658,000 | 458 |
| 1997-10-27 | 225 | 245 | 223 | 242 | 948,000 | 484 |
| 1997-10-24 | 224 | 232 | 220 | 220 | 732,000 | 440 |
| 1997-10-23 | 231 | 233 | 224 | 224 | 922,000 | 448 |
| 1997-10-22 | 221 | 228 | 220 | 227 | 864,000 | 454 |
| 1997-10-21 | 217 | 221 | 215 | 218 | 609,000 | 436 |
| 1997-10-20 | 211 | 218 | 211 | 217 | 81,000 | 434 |
| 1997-10-17 | 219 | 225 | 215 | 223 | 460,000 | 446 |
| 1997-10-16 | 209 | 224 | 209 | 221 | 259,000 | 442 |
| 1997-10-15 | 210 | 213 | 205 | 210 | 214,000 | 420 |
| 1997-10-14 | 196 | 209 | 194 | 209 | 515,000 | 418 |
| 1997-10-13 | 200 | 204 | 191 | 204 | 363,000 | 408 |
| 1997-10-09 | 214 | 217 | 196 | 198 | 955,000 | 396 |
| 1997-10-08 | 214 | 217 | 213 | 213 | 320,000 | 426 |
| 1997-10-07 | 212 | 221 | 212 | 214 | 261,000 | 428 |
| 1997-10-06 | 215 | 217 | 209 | 211 | 384,000 | 422 |
| 1997-10-03 | 215 | 218 | 212 | 214 | 181,000 | 428 |
| 1997-10-02 | 225 | 225 | 212 | 215 | 420,000 | 430 |
| 1997-10-01 | 230 | 233 | 224 | 224 | 291,000 | 448 |
| 1997-09-30 | 226 | 235 | 226 | 235 | 226,000 | 470 |
| 1997-09-29 | 228 | 232 | 224 | 227 | 229,000 | 454 |
| 1997-09-26 | 240 | 243 | 230 | 230 | 354,000 | 460 |
| 1997-09-25 | 251 | 252 | 243 | 250 | 317,000 | 500 |
| 1997-09-24 | 254 | 254 | 250 | 253 | 395,000 | 506 |
| 1997-09-22 | 245 | 250 | 245 | 250 | 228,000 | 500 |
| 1997-09-19 | 249 | 249 | 238 | 245 | 625,000 | 490 |
| 1997-09-18 | 245 | 255 | 243 | 254 | 465,000 | 508 |
| 1997-09-17 | 257 | 263 | 240 | 241 | 608,000 | 482 |
| 1997-09-16 | 272 | 272 | 259 | 259 | 161,000 | 518 |
| 1997-09-12 | 285 | 286 | 280 | 282 | 365,000 | 564 |
| 1997-09-11 | 287 | 288 | 285 | 285 | 186,000 | 570 |
| 1997-09-10 | 285 | 288 | 285 | 287 | 148,000 | 574 |
| 1997-09-09 | 285 | 286 | 285 | 285 | 175,000 | 570 |
| 1997-09-08 | 289 | 292 | 285 | 285 | 215,000 | 570 |
| 1997-09-05 | 288 | 290 | 286 | 290 | 83,000 | 580 |
| 1997-09-04 | 288 | 291 | 286 | 291 | 220,000 | 582 |
| 1997-09-03 | 286 | 290 | 286 | 288 | 171,000 | 576 |
| 1997-09-02 | 293 | 295 | 288 | 290 | 164,000 | 580 |
| 1997-09-01 | 290 | 294 | 288 | 294 | 76,000 | 588 |
| 1997-08-29 | 290 | 294 | 288 | 294 | 158,000 | 588 |
| 1997-08-28 | 291 | 298 | 290 | 295 | 373,000 | 590 |
| 1997-08-27 | 291 | 294 | 290 | 291 | 141,000 | 582 |
| 1997-08-26 | 291 | 295 | 290 | 295 | 35,000 | 590 |
| 1997-08-25 | 295 | 295 | 288 | 290 | 654,000 | 580 |
| 1997-08-22 | 305 | 305 | 285 | 300 | 460,000 | 600 |
| 1997-08-21 | 305 | 309 | 305 | 309 | 233,000 | 618 |
| 1997-08-20 | 295 | 307 | 294 | 305 | 239,000 | 610 |
| 1997-08-19 | 295 | 295 | 290 | 293 | 90,000 | 586 |
| 1997-08-18 | 290 | 294 | 290 | 293 | 244,000 | 586 |
| 1997-08-15 | 293 | 295 | 291 | 293 | 249,000 | 586 |
| 1997-08-14 | 295 | 296 | 291 | 295 | 217,000 | 590 |
| 1997-08-13 | 300 | 301 | 295 | 297 | 518,000 | 594 |
| 1997-08-12 | 300 | 303 | 298 | 303 | 47,000 | 606 |
| 1997-08-11 | 300 | 305 | 300 | 300 | 47,000 | 600 |
| 1997-08-08 | 298 | 305 | 298 | 305 | 475,000 | 610 |
| 1997-08-07 | 310 | 312 | 300 | 301 | 369,000 | 602 |
| 1997-08-06 | 311 | 314 | 310 | 310 | 128,000 | 620 |
| 1997-08-05 | 308 | 312 | 306 | 312 | 131,000 | 624 |
| 1997-08-04 | 315 | 315 | 310 | 310 | 136,000 | 620 |
| 1997-08-01 | 316 | 326 | 311 | 311 | 113,000 | 622 |
| 1997-07-31 | 327 | 327 | 315 | 315 | 170,000 | 630 |
| 1997-07-30 | 331 | 335 | 328 | 328 | 143,000 | 656 |
| 1997-07-29 | 334 | 335 | 331 | 331 | 167,000 | 662 |
| 1997-07-28 | 333 | 338 | 331 | 333 | 190,000 | 666 |
| 1997-07-25 | 336 | 339 | 331 | 331 | 181,000 | 662 |
| 1997-07-24 | 339 | 340 | 327 | 333 | 396,000 | 666 |
| 1997-07-23 | 342 | 345 | 331 | 335 | 241,000 | 670 |
| 1997-07-22 | 354 | 357 | 345 | 345 | 345,000 | 690 |
| 1997-07-18 | 350 | 354 | 348 | 354 | 423,000 | 708 |
| 1997-07-17 | 360 | 360 | 349 | 349 | 646,000 | 698 |
| 1997-07-16 | 365 | 366 | 355 | 360 | 202,000 | 720 |
| 1997-07-15 | 360 | 368 | 359 | 366 | 378,000 | 732 |
| 1997-07-14 | 355 | 361 | 355 | 360 | 220,000 | 720 |
| 1997-07-11 | 362 | 362 | 355 | 355 | 270,000 | 710 |
| 1997-07-10 | 364 | 365 | 360 | 362 | 113,000 | 724 |
| 1997-07-09 | 364 | 364 | 360 | 360 | 123,000 | 720 |
| 1997-07-08 | 367 | 367 | 364 | 364 | 163,000 | 728 |
| 1997-07-07 | 370 | 370 | 366 | 369 | 197,000 | 738 |
| 1997-07-04 | 368 | 371 | 368 | 370 | 421,000 | 740 |
| 1997-07-03 | 368 | 369 | 365 | 369 | 311,000 | 738 |
| 1997-07-02 | 366 | 368 | 363 | 365 | 858,000 | 730 |
| 1997-07-01 | 370 | 371 | 362 | 365 | 360,000 | 730 |
| 1997-06-30 | 368 | 370 | 365 | 370 | 345,000 | 740 |
| 1997-06-27 | 364 | 369 | 356 | 363 | 519,000 | 726 |
| 1997-06-26 | 352 | 360 | 352 | 357 | 474,000 | 714 |
| 1997-06-25 | 347 | 351 | 345 | 351 | 667,000 | 702 |
| 1997-06-24 | 355 | 356 | 345 | 345 | 577,000 | 690 |
| 1997-06-23 | 359 | 359 | 351 | 359 | 122,000 | 718 |
| 1997-06-20 | 353 | 360 | 350 | 360 | 377,000 | 720 |
| 1997-06-19 | 351 | 355 | 350 | 351 | 375,000 | 702 |
| 1997-06-18 | 357 | 357 | 350 | 350 | 214,000 | 700 |
| 1997-06-17 | 360 | 365 | 355 | 355 | 694,000 | 710 |
| 1997-06-16 | 361 | 364 | 357 | 357 | 201,000 | 714 |
| 1997-06-13 | 365 | 367 | 361 | 364 | 230,000 | 728 |
| 1997-06-12 | 367 | 367 | 358 | 363 | 287,000 | 726 |
| 1997-06-11 | 370 | 370 | 360 | 365 | 191,000 | 730 |
| 1997-06-10 | 374 | 374 | 366 | 366 | 178,000 | 732 |
| 1997-06-09 | 369 | 369 | 365 | 369 | 87,000 | 738 |
| 1997-06-06 | 364 | 370 | 361 | 365 | 253,000 | 730 |
| 1997-06-05 | 372 | 372 | 364 | 364 | 202,000 | 728 |
| 1997-06-04 | 370 | 378 | 369 | 374 | 138,000 | 748 |
| 1997-06-03 | 372 | 378 | 368 | 370 | 194,000 | 740 |
| 1997-06-02 | 373 | 377 | 373 | 373 | 306,000 | 746 |
| 1997-05-30 | 375 | 378 | 370 | 370 | 479,000 | 740 |
| 1997-05-29 | 374 | 375 | 370 | 374 | 331,000 | 748 |
| 1997-05-28 | 370 | 370 | 363 | 370 | 381,000 | 740 |
| 1997-05-27 | 363 | 366 | 362 | 363 | 111,000 | 726 |
| 1997-05-26 | 367 | 369 | 362 | 362 | 774,000 | 724 |
| 1997-05-23 | 366 | 369 | 362 | 363 | 148,000 | 726 |
| 1997-05-22 | 365 | 370 | 361 | 365 | 382,000 | 730 |
| 1997-05-21 | 372 | 373 | 360 | 360 | 253,000 | 720 |
| 1997-05-20 | 380 | 384 | 375 | 375 | 238,000 | 750 |
| 1997-05-19 | 370 | 380 | 368 | 377 | 879,000 | 754 |
| 1997-05-16 | 365 | 371 | 365 | 369 | 213,000 | 738 |
| 1997-05-15 | 359 | 360 | 356 | 358 | 236,000 | 716 |
| 1997-05-14 | 363 | 364 | 360 | 363 | 77,000 | 726 |
| 1997-05-13 | 357 | 366 | 357 | 363 | 181,000 | 726 |
| 1997-05-12 | 356 | 370 | 356 | 360 | 115,000 | 720 |
| 1997-05-09 | 360 | 360 | 355 | 355 | 464,000 | 710 |
| 1997-05-08 | 357 | 362 | 355 | 360 | 667,000 | 720 |
| 1997-05-07 | 363 | 363 | 356 | 356 | 521,000 | 712 |
| 1997-05-06 | 353 | 362 | 353 | 360 | 482,000 | 720 |
| 1997-05-02 | 346 | 349 | 340 | 348 | 608,000 | 696 |
| 1997-05-01 | 342 | 353 | 341 | 342 | 503,000 | 684 |
| 1997-04-30 | 335 | 343 | 335 | 343 | 372,000 | 686 |
| 1997-04-28 | 344 | 344 | 330 | 330 | 155,000 | 660 |
| 1997-04-25 | 346 | 346 | 341 | 341 | 292,000 | 682 |
| 1997-04-24 | 349 | 350 | 341 | 341 | 379,000 | 682 |
| 1997-04-23 | 337 | 342 | 336 | 341 | 621,000 | 682 |
| 1997-04-22 | 345 | 345 | 337 | 337 | 304,000 | 674 |
| 1997-04-21 | 344 | 349 | 335 | 345 | 656,000 | 690 |
| 1997-04-18 | 331 | 336 | 331 | 334 | 1,422,000 | 668 |
| 1997-04-17 | 319 | 335 | 319 | 330 | 717,000 | 660 |
| 1997-04-16 | 311 | 319 | 310 | 319 | 592,000 | 638 |
| 1997-04-15 | 311 | 319 | 308 | 311 | 424,000 | 622 |
| 1997-04-14 | 310 | 318 | 308 | 311 | 248,000 | 622 |
| 1997-04-11 | 310 | 320 | 305 | 307 | 393,000 | 614 |
| 1997-04-10 | 319 | 320 | 307 | 310 | 422,000 | 620 |
| 1997-04-09 | 327 | 327 | 318 | 319 | 431,000 | 638 |
| 1997-04-08 | 338 | 338 | 328 | 328 | 277,000 | 656 |
| 1997-04-07 | 349 | 357 | 338 | 340 | 563,000 | 680 |
| 1997-04-04 | 360 | 360 | 357 | 359 | 321,000 | 718 |
| 1997-04-03 | 357 | 362 | 357 | 359 | 258,000 | 718 |
| 1997-04-02 | 360 | 360 | 348 | 359 | 172,000 | 718 |
| 1997-04-01 | 360 | 360 | 349 | 356 | 337,000 | 712 |
| 1997-03-31 | 377 | 380 | 374 | 374 | 54,000 | 748 |
| 1997-03-28 | 361 | 379 | 361 | 379 | 49,000 | 758 |
| 1997-03-27 | 371 | 375 | 360 | 371 | 225,000 | 742 |
| 1997-03-26 | 377 | 381 | 369 | 370 | 92,000 | 740 |
| 1997-03-25 | 379 | 385 | 370 | 385 | 622,000 | 770 |
| 1997-03-24 | 376 | 379 | 365 | 365 | 163,000 | 730 |
| 1997-03-21 | 380 | 388 | 373 | 380 | 234,000 | 760 |
| 1997-03-19 | 370 | 380 | 367 | 380 | 222,000 | 760 |
| 1997-03-18 | 366 | 372 | 359 | 367 | 158,000 | 734 |
| 1997-03-17 | 370 | 373 | 368 | 370 | 321,000 | 740 |
| 1997-03-14 | 378 | 378 | 369 | 370 | 353,000 | 740 |
| 1997-03-13 | 367 | 373 | 363 | 363 | 146,000 | 726 |
| 1997-03-12 | 375 | 381 | 368 | 374 | 209,000 | 748 |
| 1997-03-11 | 360 | 379 | 360 | 379 | 232,000 | 758 |
| 1997-03-10 | 353 | 358 | 353 | 358 | 230,000 | 716 |
| 1997-03-07 | 358 | 358 | 351 | 352 | 194,000 | 704 |
| 1997-03-06 | 364 | 364 | 358 | 358 | 325,000 | 716 |
| 1997-03-05 | 369 | 369 | 363 | 364 | 360,000 | 728 |
| 1997-03-04 | 369 | 371 | 365 | 369 | 313,000 | 738 |
| 1997-03-03 | 366 | 368 | 364 | 364 | 205,000 | 728 |
| 1997-02-28 | 374 | 374 | 365 | 366 | 339,000 | 732 |
| 1997-02-27 | 386 | 386 | 372 | 374 | 208,000 | 748 |
| 1997-02-26 | 390 | 392 | 387 | 388 | 193,000 | 776 |
| 1997-02-25 | 390 | 395 | 389 | 389 | 894,000 | 778 |
| 1997-02-24 | 400 | 410 | 400 | 400 | 101,000 | 800 |
| 1997-02-21 | 391 | 400 | 391 | 400 | 204,000 | 800 |
| 1997-02-20 | 385 | 391 | 382 | 391 | 209,000 | 782 |
| 1997-02-19 | 383 | 389 | 380 | 385 | 399,000 | 770 |
| 1997-02-18 | 379 | 385 | 378 | 379 | 535,000 | 758 |
| 1997-02-17 | 375 | 380 | 372 | 375 | 534,000 | 750 |
| 1997-02-14 | 360 | 370 | 355 | 370 | 835,000 | 740 |
| 1997-02-13 | 370 | 371 | 365 | 365 | 230,000 | 730 |
| 1997-02-12 | 366 | 370 | 366 | 370 | 261,000 | 740 |
| 1997-02-10 | 373 | 374 | 362 | 364 | 365,000 | 728 |
| 1997-02-07 | 383 | 385 | 372 | 372 | 455,000 | 744 |
| 1997-02-06 | 389 | 390 | 383 | 383 | 459,000 | 766 |
| 1997-02-05 | 389 | 389 | 382 | 389 | 386,000 | 778 |
| 1997-02-04 | 386 | 390 | 385 | 389 | 163,000 | 778 |
| 1997-02-03 | 387 | 390 | 384 | 385 | 136,000 | 770 |
| 1997-01-31 | 382 | 401 | 382 | 401 | 128,000 | 802 |
| 1997-01-30 | 384 | 390 | 382 | 382 | 284,000 | 764 |
| 1997-01-29 | 381 | 386 | 381 | 385 | 108,000 | 770 |
| 1997-01-28 | 383 | 390 | 383 | 384 | 229,000 | 768 |
| 1997-01-27 | 386 | 390 | 381 | 386 | 220,000 | 772 |
| 1997-01-24 | 399 | 399 | 393 | 393 | 304,000 | 786 |
| 1997-01-23 | 397 | 400 | 392 | 398 | 218,000 | 796 |
| 1997-01-22 | 401 | 408 | 400 | 401 | 379,000 | 802 |
| 1997-01-21 | 405 | 405 | 401 | 404 | 168,000 | 808 |
| 1997-01-20 | 407 | 408 | 403 | 404 | 347,000 | 808 |
| 1997-01-17 | 411 | 413 | 408 | 408 | 380,000 | 816 |
| 1997-01-16 | 411 | 412 | 407 | 411 | 263,000 | 822 |
| 1997-01-14 | 383 | 415 | 381 | 410 | 484,000 | 820 |
| 1997-01-13 | 376 | 382 | 376 | 381 | 590,000 | 762 |
| 1997-01-10 | 393 | 393 | 370 | 371 | 415,000 | 742 |
| 1997-01-09 | 413 | 413 | 391 | 391 | 223,000 | 782 |
| 1997-01-08 | 417 | 423 | 413 | 413 | 156,000 | 826 |
| 1997-01-07 | 425 | 425 | 417 | 417 | 77,000 | 834 |
| 1997-01-06 | 430 | 430 | 426 | 426 | 47,000 | 852 |
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
