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