5471 大同特殊鋼(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 150 | 152 | 149 | 149 | 59,000 | 298 |
| 1998-12-29 | 148 | 152 | 148 | 152 | 180,000 | 304 |
| 1998-12-28 | 155 | 155 | 147 | 148 | 286,000 | 296 |
| 1998-12-25 | 159 | 159 | 150 | 150 | 261,000 | 300 |
| 1998-12-24 | 151 | 152 | 147 | 150 | 200,000 | 300 |
| 1998-12-22 | 156 | 158 | 150 | 151 | 246,000 | 302 |
| 1998-12-21 | 154 | 154 | 150 | 151 | 188,000 | 302 |
| 1998-12-18 | 155 | 155 | 152 | 155 | 193,000 | 310 |
| 1998-12-17 | 156 | 157 | 153 | 155 | 250,000 | 310 |
| 1998-12-16 | 164 | 164 | 155 | 156 | 259,000 | 312 |
| 1998-12-15 | 164 | 164 | 159 | 159 | 263,000 | 318 |
| 1998-12-14 | 164 | 168 | 158 | 159 | 362,000 | 318 |
| 1998-12-11 | 166 | 169 | 164 | 169 | 529,000 | 338 |
| 1998-12-10 | 176 | 176 | 164 | 166 | 342,000 | 332 |
| 1998-12-09 | 175 | 175 | 171 | 173 | 313,000 | 346 |
| 1998-12-08 | 173 | 178 | 172 | 173 | 280,000 | 346 |
| 1998-12-07 | 173 | 178 | 171 | 173 | 260,000 | 346 |
| 1998-12-04 | 177 | 177 | 173 | 176 | 484,000 | 352 |
| 1998-12-03 | 183 | 183 | 175 | 175 | 491,000 | 350 |
| 1998-12-02 | 182 | 185 | 181 | 184 | 672,000 | 368 |
| 1998-12-01 | 182 | 185 | 180 | 182 | 906,000 | 364 |
| 1998-11-30 | 193 | 193 | 186 | 186 | 575,000 | 372 |
| 1998-11-27 | 192 | 196 | 187 | 190 | 2,597,000 | 380 |
| 1998-11-26 | 181 | 190 | 180 | 190 | 1,345,000 | 380 |
| 1998-11-25 | 186 | 186 | 176 | 183 | 383,000 | 366 |
| 1998-11-24 | 178 | 183 | 177 | 183 | 527,000 | 366 |
| 1998-11-20 | 175 | 183 | 175 | 178 | 560,000 | 356 |
| 1998-11-19 | 183 | 184 | 175 | 175 | 664,000 | 350 |
| 1998-11-18 | 189 | 190 | 181 | 181 | 1,736,000 | 362 |
| 1998-11-17 | 172 | 188 | 172 | 188 | 3,286,000 | 376 |
| 1998-11-16 | 171 | 176 | 168 | 170 | 660,000 | 340 |
| 1998-11-13 | 176 | 176 | 167 | 168 | 575,000 | 336 |
| 1998-11-12 | 166 | 173 | 164 | 173 | 634,000 | 346 |
| 1998-11-11 | 164 | 167 | 163 | 166 | 286,000 | 332 |
| 1998-11-10 | 166 | 170 | 164 | 164 | 654,000 | 328 |
| 1998-11-09 | 169 | 170 | 164 | 166 | 273,000 | 332 |
| 1998-11-06 | 164 | 172 | 163 | 168 | 684,000 | 336 |
| 1998-11-05 | 167 | 168 | 163 | 164 | 444,000 | 328 |
| 1998-11-04 | 165 | 168 | 163 | 168 | 1,065,000 | 336 |
| 1998-11-02 | 167 | 169 | 163 | 164 | 687,000 | 328 |
| 1998-10-30 | 167 | 169 | 165 | 169 | 840,000 | 338 |
| 1998-10-29 | 171 | 175 | 166 | 171 | 876,000 | 342 |
| 1998-10-28 | 180 | 185 | 171 | 171 | 1,336,000 | 342 |
| 1998-10-27 | 170 | 182 | 168 | 171 | 2,334,000 | 342 |
| 1998-10-26 | 159 | 173 | 155 | 165 | 1,606,000 | 330 |
| 1998-10-23 | 158 | 180 | 156 | 162 | 1,592,000 | 324 |
| 1998-10-22 | 137 | 157 | 129 | 153 | 1,335,000 | 306 |
| 1998-10-21 | 129 | 132 | 126 | 127 | 668,000 | 254 |
| 1998-10-20 | 127 | 129 | 125 | 126 | 511,000 | 252 |
| 1998-10-19 | 125 | 129 | 125 | 126 | 278,000 | 252 |
| 1998-10-16 | 128 | 128 | 125 | 125 | 321,000 | 250 |
| 1998-10-15 | 131 | 131 | 127 | 127 | 170,000 | 254 |
| 1998-10-14 | 135 | 135 | 130 | 131 | 183,000 | 262 |
| 1998-10-13 | 144 | 144 | 135 | 135 | 224,000 | 270 |
| 1998-10-12 | 135 | 148 | 135 | 144 | 398,000 | 288 |
| 1998-10-09 | 130 | 136 | 130 | 135 | 284,000 | 270 |
| 1998-10-08 | 145 | 145 | 136 | 136 | 420,000 | 272 |
| 1998-10-07 | 129 | 148 | 129 | 145 | 594,000 | 290 |
| 1998-10-06 | 129 | 133 | 126 | 130 | 308,000 | 260 |
| 1998-10-05 | 130 | 132 | 125 | 126 | 241,000 | 252 |
| 1998-10-02 | 125 | 135 | 121 | 125 | 451,000 | 250 |
| 1998-10-01 | 140 | 143 | 115 | 115 | 665,000 | 230 |
| 1998-09-30 | 154 | 155 | 145 | 145 | 336,000 | 290 |
| 1998-09-29 | 148 | 156 | 147 | 155 | 235,000 | 310 |
| 1998-09-28 | 150 | 155 | 147 | 148 | 385,000 | 296 |
| 1998-09-25 | 156 | 157 | 153 | 153 | 161,000 | 306 |
| 1998-09-24 | 156 | 165 | 155 | 156 | 292,000 | 312 |
| 1998-09-22 | 151 | 153 | 150 | 150 | 408,000 | 300 |
| 1998-09-21 | 155 | 155 | 151 | 153 | 105,000 | 306 |
| 1998-09-18 | 152 | 155 | 150 | 155 | 289,000 | 310 |
| 1998-09-17 | 158 | 158 | 155 | 155 | 175,000 | 310 |
| 1998-09-16 | 157 | 160 | 156 | 158 | 147,000 | 316 |
| 1998-09-14 | 164 | 164 | 148 | 155 | 755,000 | 310 |
| 1998-09-11 | 151 | 157 | 150 | 150 | 1,006,000 | 300 |
| 1998-09-10 | 165 | 167 | 161 | 162 | 209,000 | 324 |
| 1998-09-09 | 165 | 165 | 156 | 156 | 489,000 | 312 |
| 1998-09-08 | 170 | 175 | 170 | 171 | 192,000 | 342 |
| 1998-09-07 | 160 | 175 | 159 | 175 | 370,000 | 350 |
| 1998-09-04 | 167 | 168 | 155 | 159 | 493,000 | 318 |
| 1998-09-03 | 178 | 180 | 171 | 171 | 262,000 | 342 |
| 1998-09-02 | 179 | 182 | 177 | 178 | 425,000 | 356 |
| 1998-09-01 | 170 | 180 | 170 | 176 | 529,000 | 352 |
| 1998-08-31 | 175 | 183 | 173 | 181 | 292,000 | 362 |
| 1998-08-28 | 177 | 188 | 176 | 176 | 447,000 | 352 |
| 1998-08-27 | 189 | 190 | 183 | 188 | 248,000 | 376 |
| 1998-08-26 | 196 | 197 | 191 | 191 | 422,000 | 382 |
| 1998-08-25 | 199 | 201 | 195 | 196 | 244,000 | 392 |
| 1998-08-24 | 197 | 199 | 196 | 197 | 157,000 | 394 |
| 1998-08-21 | 200 | 201 | 199 | 199 | 151,000 | 398 |
| 1998-08-20 | 200 | 210 | 199 | 201 | 210,000 | 402 |
| 1998-08-19 | 200 | 205 | 197 | 199 | 579,000 | 398 |
| 1998-08-18 | 202 | 207 | 197 | 197 | 543,000 | 394 |
| 1998-08-17 | 204 | 205 | 200 | 202 | 346,000 | 404 |
| 1998-08-14 | 207 | 210 | 205 | 205 | 221,000 | 410 |
| 1998-08-13 | 208 | 210 | 206 | 207 | 278,000 | 414 |
| 1998-08-12 | 210 | 213 | 208 | 209 | 446,000 | 418 |
| 1998-08-11 | 216 | 217 | 213 | 213 | 248,000 | 426 |
| 1998-08-10 | 215 | 218 | 215 | 217 | 263,000 | 434 |
| 1998-08-07 | 215 | 220 | 215 | 218 | 411,000 | 436 |
| 1998-08-06 | 224 | 225 | 218 | 224 | 286,000 | 448 |
| 1998-08-05 | 220 | 225 | 218 | 225 | 249,000 | 450 |
| 1998-08-04 | 221 | 223 | 220 | 220 | 153,000 | 440 |
| 1998-08-03 | 224 | 224 | 221 | 223 | 258,000 | 446 |
| 1998-07-31 | 231 | 238 | 231 | 231 | 448,000 | 462 |
| 1998-07-30 | 227 | 233 | 226 | 231 | 276,000 | 462 |
| 1998-07-29 | 227 | 228 | 225 | 227 | 116,000 | 454 |
| 1998-07-28 | 220 | 234 | 220 | 228 | 288,000 | 456 |
| 1998-07-27 | 222 | 224 | 220 | 220 | 366,000 | 440 |
| 1998-07-24 | 223 | 225 | 220 | 220 | 306,000 | 440 |
| 1998-07-23 | 221 | 223 | 220 | 220 | 331,000 | 440 |
| 1998-07-22 | 225 | 226 | 222 | 222 | 646,000 | 444 |
| 1998-07-21 | 230 | 231 | 225 | 226 | 786,000 | 452 |
| 1998-07-17 | 230 | 240 | 230 | 230 | 490,000 | 460 |
| 1998-07-16 | 230 | 235 | 230 | 230 | 515,000 | 460 |
| 1998-07-15 | 250 | 250 | 236 | 236 | 150,000 | 472 |
| 1998-07-14 | 236 | 241 | 236 | 241 | 102,000 | 482 |
| 1998-07-13 | 225 | 243 | 223 | 242 | 170,000 | 484 |
| 1998-07-10 | 250 | 250 | 235 | 235 | 176,000 | 470 |
| 1998-07-09 | 251 | 252 | 240 | 245 | 213,000 | 490 |
| 1998-07-08 | 253 | 256 | 251 | 251 | 225,000 | 502 |
| 1998-07-07 | 256 | 257 | 253 | 255 | 366,000 | 510 |
| 1998-07-06 | 255 | 257 | 251 | 256 | 388,000 | 512 |
| 1998-07-03 | 253 | 257 | 251 | 255 | 217,000 | 510 |
| 1998-07-02 | 265 | 269 | 254 | 260 | 816,000 | 520 |
| 1998-07-01 | 247 | 265 | 244 | 265 | 747,000 | 530 |
| 1998-06-30 | 245 | 249 | 241 | 249 | 444,000 | 498 |
| 1998-06-29 | 239 | 245 | 235 | 239 | 198,000 | 478 |
| 1998-06-26 | 238 | 238 | 226 | 234 | 112,000 | 468 |
| 1998-06-25 | 250 | 250 | 232 | 235 | 211,000 | 470 |
| 1998-06-24 | 245 | 252 | 242 | 250 | 423,000 | 500 |
| 1998-06-23 | 245 | 245 | 242 | 243 | 462,000 | 486 |
| 1998-06-22 | 245 | 247 | 245 | 245 | 894,000 | 490 |
| 1998-06-19 | 238 | 245 | 234 | 245 | 614,000 | 490 |
| 1998-06-18 | 240 | 243 | 237 | 238 | 374,000 | 476 |
| 1998-06-17 | 224 | 231 | 224 | 231 | 258,000 | 462 |
| 1998-06-16 | 214 | 224 | 210 | 224 | 253,000 | 448 |
| 1998-06-15 | 220 | 220 | 215 | 215 | 74,000 | 430 |
| 1998-06-12 | 220 | 223 | 217 | 218 | 414,000 | 436 |
| 1998-06-11 | 226 | 226 | 220 | 223 | 112,000 | 446 |
| 1998-06-10 | 225 | 227 | 224 | 226 | 78,000 | 452 |
| 1998-06-09 | 228 | 229 | 225 | 225 | 94,000 | 450 |
| 1998-06-08 | 225 | 230 | 225 | 228 | 55,000 | 456 |
| 1998-06-05 | 224 | 228 | 224 | 228 | 98,000 | 456 |
| 1998-06-04 | 225 | 228 | 225 | 228 | 74,000 | 456 |
| 1998-06-03 | 233 | 233 | 224 | 226 | 155,000 | 452 |
| 1998-06-02 | 230 | 235 | 225 | 235 | 57,000 | 470 |
| 1998-06-01 | 234 | 234 | 225 | 225 | 175,000 | 450 |
| 1998-05-29 | 233 | 235 | 228 | 229 | 100,000 | 458 |
| 1998-05-28 | 228 | 235 | 228 | 229 | 110,000 | 458 |
| 1998-05-27 | 239 | 239 | 226 | 228 | 151,000 | 456 |
| 1998-05-26 | 235 | 241 | 235 | 239 | 101,000 | 478 |
| 1998-05-25 | 240 | 242 | 231 | 235 | 158,000 | 470 |
| 1998-05-22 | 238 | 240 | 236 | 237 | 65,000 | 474 |
| 1998-05-21 | 231 | 241 | 231 | 240 | 91,000 | 480 |
| 1998-05-20 | 227 | 242 | 227 | 236 | 258,000 | 472 |
| 1998-05-19 | 223 | 227 | 222 | 226 | 107,000 | 452 |
| 1998-05-18 | 225 | 225 | 221 | 223 | 227,000 | 446 |
| 1998-05-15 | 227 | 229 | 225 | 227 | 190,000 | 454 |
| 1998-05-14 | 229 | 230 | 227 | 228 | 83,000 | 456 |
| 1998-05-13 | 232 | 232 | 226 | 230 | 130,000 | 460 |
| 1998-05-12 | 240 | 240 | 232 | 235 | 151,000 | 470 |
| 1998-05-11 | 235 | 244 | 235 | 235 | 103,000 | 470 |
| 1998-05-08 | 229 | 240 | 226 | 233 | 46,000 | 466 |
| 1998-05-07 | 228 | 230 | 225 | 230 | 208,000 | 460 |
| 1998-05-06 | 235 | 237 | 225 | 228 | 242,000 | 456 |
| 1998-05-01 | 240 | 240 | 235 | 237 | 99,000 | 474 |
| 1998-04-30 | 240 | 243 | 234 | 243 | 261,000 | 486 |
| 1998-04-28 | 245 | 245 | 235 | 240 | 363,000 | 480 |
| 1998-04-27 | 248 | 249 | 240 | 248 | 184,000 | 496 |
| 1998-04-24 | 250 | 263 | 249 | 258 | 612,000 | 516 |
| 1998-04-23 | 233 | 237 | 231 | 231 | 194,000 | 462 |
| 1998-04-22 | 238 | 238 | 230 | 236 | 209,000 | 472 |
| 1998-04-21 | 240 | 240 | 233 | 236 | 324,000 | 472 |
| 1998-04-20 | 240 | 241 | 235 | 235 | 212,000 | 470 |
| 1998-04-17 | 255 | 255 | 244 | 248 | 151,000 | 496 |
| 1998-04-16 | 256 | 261 | 247 | 247 | 186,000 | 494 |
| 1998-04-15 | 255 | 262 | 250 | 254 | 107,000 | 508 |
| 1998-04-14 | 250 | 262 | 250 | 250 | 267,000 | 500 |
| 1998-04-13 | 245 | 255 | 245 | 248 | 86,000 | 496 |
| 1998-04-10 | 265 | 268 | 245 | 245 | 260,000 | 490 |
| 1998-04-09 | 265 | 265 | 260 | 264 | 287,000 | 528 |
| 1998-04-08 | 251 | 268 | 251 | 263 | 347,000 | 526 |
| 1998-04-07 | 250 | 253 | 249 | 253 | 387,000 | 506 |
| 1998-04-06 | 241 | 252 | 237 | 248 | 286,000 | 496 |
| 1998-04-03 | 225 | 245 | 212 | 227 | 373,000 | 454 |
| 1998-04-02 | 226 | 233 | 211 | 217 | 525,000 | 434 |
| 1998-04-01 | 250 | 252 | 236 | 240 | 605,000 | 480 |
| 1998-03-31 | 273 | 273 | 257 | 257 | 438,000 | 514 |
| 1998-03-30 | 271 | 279 | 265 | 270 | 272,000 | 540 |
| 1998-03-27 | 275 | 282 | 273 | 274 | 252,000 | 548 |
| 1998-03-26 | 273 | 285 | 273 | 275 | 447,000 | 550 |
| 1998-03-25 | 265 | 275 | 265 | 268 | 478,000 | 536 |
| 1998-03-24 | 269 | 269 | 263 | 263 | 450,000 | 526 |
| 1998-03-23 | 271 | 275 | 270 | 270 | 415,000 | 540 |
| 1998-03-20 | 270 | 273 | 265 | 273 | 521,000 | 546 |
| 1998-03-19 | 277 | 279 | 265 | 274 | 1,273,000 | 548 |
| 1998-03-18 | 283 | 285 | 277 | 277 | 265,000 | 554 |
| 1998-03-17 | 280 | 282 | 278 | 278 | 212,000 | 556 |
| 1998-03-16 | 285 | 286 | 277 | 279 | 313,000 | 558 |
| 1998-03-13 | 276 | 290 | 276 | 286 | 788,000 | 572 |
| 1998-03-12 | 284 | 284 | 277 | 279 | 473,000 | 558 |
| 1998-03-11 | 285 | 290 | 281 | 285 | 759,000 | 570 |
| 1998-03-10 | 294 | 296 | 284 | 290 | 921,000 | 580 |
| 1998-03-09 | 299 | 303 | 291 | 292 | 1,152,000 | 584 |
| 1998-03-06 | 302 | 302 | 294 | 295 | 1,559,000 | 590 |
| 1998-03-05 | 286 | 306 | 286 | 298 | 4,227,000 | 596 |
| 1998-03-04 | 287 | 292 | 284 | 288 | 769,000 | 576 |
| 1998-03-03 | 291 | 291 | 280 | 286 | 1,088,000 | 572 |
| 1998-03-02 | 285 | 295 | 285 | 293 | 1,396,000 | 586 |
| 1998-02-27 | 279 | 285 | 279 | 282 | 877,000 | 564 |
| 1998-02-26 | 282 | 284 | 276 | 276 | 713,000 | 552 |
| 1998-02-25 | 265 | 281 | 257 | 281 | 1,055,000 | 562 |
| 1998-02-24 | 270 | 270 | 260 | 263 | 667,000 | 526 |
| 1998-02-23 | 269 | 274 | 266 | 267 | 746,000 | 534 |
| 1998-02-20 | 273 | 283 | 266 | 274 | 1,105,000 | 548 |
| 1998-02-19 | 280 | 285 | 276 | 278 | 1,549,000 | 556 |
| 1998-02-18 | 285 | 302 | 275 | 276 | 5,317,000 | 552 |
| 1998-02-17 | 255 | 281 | 251 | 281 | 1,836,000 | 562 |
| 1998-02-16 | 258 | 259 | 242 | 250 | 1,429,000 | 500 |
| 1998-02-13 | 280 | 280 | 260 | 268 | 861,000 | 536 |
| 1998-02-12 | 292 | 295 | 281 | 285 | 1,955,000 | 570 |
| 1998-02-10 | 269 | 287 | 269 | 287 | 2,804,000 | 574 |
| 1998-02-09 | 270 | 274 | 263 | 264 | 1,937,000 | 528 |
| 1998-02-06 | 259 | 273 | 257 | 266 | 2,548,000 | 532 |
| 1998-02-05 | 237 | 260 | 235 | 254 | 1,215,000 | 508 |
| 1998-02-04 | 240 | 249 | 235 | 240 | 971,000 | 480 |
| 1998-02-03 | 227 | 230 | 222 | 230 | 677,000 | 460 |
| 1998-02-02 | 227 | 228 | 210 | 212 | 772,000 | 424 |
| 1998-01-30 | 235 | 236 | 226 | 228 | 308,000 | 456 |
| 1998-01-29 | 260 | 261 | 235 | 245 | 580,000 | 490 |
| 1998-01-28 | 254 | 261 | 246 | 256 | 948,000 | 512 |
| 1998-01-27 | 239 | 249 | 234 | 249 | 884,000 | 498 |
| 1998-01-26 | 234 | 244 | 231 | 231 | 1,550,000 | 462 |
| 1998-01-23 | 214 | 229 | 214 | 229 | 1,592,000 | 458 |
| 1998-01-22 | 205 | 214 | 205 | 213 | 1,941,000 | 426 |
| 1998-01-21 | 206 | 216 | 198 | 200 | 1,295,000 | 400 |
| 1998-01-20 | 171 | 198 | 171 | 198 | 684,000 | 396 |
| 1998-01-19 | 167 | 178 | 167 | 171 | 546,000 | 342 |
| 1998-01-16 | 155 | 163 | 155 | 163 | 514,000 | 326 |
| 1998-01-14 | 155 | 160 | 155 | 160 | 147,000 | 320 |
| 1998-01-13 | 159 | 159 | 155 | 155 | 78,000 | 310 |
| 1998-01-12 | 150 | 160 | 150 | 157 | 289,000 | 314 |
| 1998-01-09 | 159 | 160 | 153 | 153 | 110,000 | 306 |
| 1998-01-08 | 158 | 162 | 155 | 160 | 321,000 | 320 |
| 1998-01-07 | 164 | 165 | 155 | 158 | 327,000 | 316 |
| 1998-01-06 | 166 | 167 | 160 | 164 | 131,000 | 328 |
| 1998-01-05 | 169 | 169 | 161 | 167 | 117,000 | 334 |
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