5471 大同特殊鋼(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 151 | 153 | 149 | 150 | 60,000 | 300 |
| 1999-12-29 | 151 | 151 | 149 | 149 | 255,000 | 298 |
| 1999-12-28 | 151 | 157 | 150 | 151 | 255,000 | 302 |
| 1999-12-27 | 155 | 155 | 151 | 151 | 284,000 | 302 |
| 1999-12-24 | 155 | 160 | 152 | 152 | 364,000 | 304 |
| 1999-12-22 | 154 | 155 | 149 | 151 | 562,000 | 302 |
| 1999-12-21 | 153 | 154 | 150 | 154 | 438,000 | 308 |
| 1999-12-20 | 155 | 157 | 150 | 151 | 457,000 | 302 |
| 1999-12-17 | 158 | 160 | 152 | 152 | 458,000 | 304 |
| 1999-12-16 | 163 | 164 | 155 | 158 | 699,000 | 316 |
| 1999-12-15 | 164 | 164 | 159 | 159 | 441,000 | 318 |
| 1999-12-14 | 162 | 168 | 160 | 160 | 645,000 | 320 |
| 1999-12-13 | 163 | 165 | 160 | 162 | 389,000 | 324 |
| 1999-12-10 | 166 | 167 | 161 | 167 | 608,000 | 334 |
| 1999-12-09 | 166 | 168 | 160 | 163 | 370,000 | 326 |
| 1999-12-08 | 168 | 170 | 165 | 166 | 469,000 | 332 |
| 1999-12-07 | 167 | 171 | 165 | 166 | 785,000 | 332 |
| 1999-12-06 | 165 | 169 | 163 | 166 | 278,000 | 332 |
| 1999-12-03 | 175 | 176 | 165 | 170 | 441,000 | 340 |
| 1999-12-02 | 165 | 172 | 161 | 172 | 631,000 | 344 |
| 1999-12-01 | 167 | 174 | 161 | 161 | 1,223,000 | 322 |
| 1999-11-30 | 165 | 167 | 158 | 163 | 2,418,000 | 326 |
| 1999-11-29 | 165 | 169 | 158 | 164 | 1,390,000 | 328 |
| 1999-11-26 | 168 | 172 | 163 | 166 | 742,000 | 332 |
| 1999-11-25 | 181 | 182 | 169 | 170 | 835,000 | 340 |
| 1999-11-24 | 180 | 185 | 170 | 182 | 782,000 | 364 |
| 1999-11-22 | 186 | 192 | 180 | 182 | 386,000 | 364 |
| 1999-11-19 | 188 | 192 | 182 | 190 | 326,000 | 380 |
| 1999-11-18 | 189 | 199 | 187 | 198 | 527,000 | 396 |
| 1999-11-17 | 182 | 183 | 175 | 182 | 541,000 | 364 |
| 1999-11-16 | 175 | 182 | 175 | 180 | 467,000 | 360 |
| 1999-11-15 | 182 | 185 | 175 | 185 | 565,000 | 370 |
| 1999-11-12 | 189 | 189 | 180 | 184 | 331,000 | 368 |
| 1999-11-11 | 195 | 200 | 181 | 186 | 573,000 | 372 |
| 1999-11-10 | 199 | 201 | 192 | 200 | 403,000 | 400 |
| 1999-11-09 | 196 | 204 | 193 | 204 | 437,000 | 408 |
| 1999-11-08 | 205 | 205 | 190 | 195 | 591,000 | 390 |
| 1999-11-05 | 195 | 200 | 190 | 200 | 471,000 | 400 |
| 1999-11-04 | 200 | 200 | 195 | 195 | 444,000 | 390 |
| 1999-11-02 | 199 | 201 | 198 | 200 | 424,000 | 400 |
| 1999-11-01 | 208 | 208 | 194 | 200 | 281,000 | 400 |
| 1999-10-29 | 199 | 209 | 194 | 204 | 704,000 | 408 |
| 1999-10-28 | 210 | 210 | 195 | 197 | 649,000 | 394 |
| 1999-10-27 | 215 | 223 | 203 | 206 | 1,513,000 | 412 |
| 1999-10-26 | 193 | 228 | 193 | 214 | 5,573,000 | 428 |
| 1999-10-25 | 187 | 195 | 187 | 190 | 557,000 | 380 |
| 1999-10-22 | 186 | 189 | 181 | 186 | 380,000 | 372 |
| 1999-10-21 | 191 | 191 | 184 | 184 | 746,000 | 368 |
| 1999-10-20 | 190 | 191 | 185 | 191 | 311,000 | 382 |
| 1999-10-19 | 190 | 193 | 185 | 185 | 444,000 | 370 |
| 1999-10-18 | 189 | 194 | 180 | 186 | 295,000 | 372 |
| 1999-10-15 | 200 | 200 | 194 | 194 | 325,000 | 388 |
| 1999-10-14 | 200 | 200 | 196 | 196 | 702,000 | 392 |
| 1999-10-13 | 197 | 203 | 197 | 197 | 845,000 | 394 |
| 1999-10-12 | 212 | 214 | 194 | 198 | 1,244,000 | 396 |
| 1999-10-08 | 215 | 215 | 209 | 215 | 730,000 | 430 |
| 1999-10-07 | 212 | 219 | 208 | 215 | 1,438,000 | 430 |
| 1999-10-06 | 210 | 218 | 206 | 210 | 1,780,000 | 420 |
| 1999-10-05 | 197 | 200 | 192 | 196 | 204,000 | 392 |
| 1999-10-04 | 194 | 203 | 191 | 202 | 233,000 | 404 |
| 1999-10-01 | 191 | 196 | 191 | 191 | 376,000 | 382 |
| 1999-09-30 | 195 | 205 | 190 | 191 | 396,000 | 382 |
| 1999-09-29 | 197 | 202 | 187 | 190 | 342,000 | 380 |
| 1999-09-28 | 191 | 202 | 191 | 195 | 360,000 | 390 |
| 1999-09-27 | 190 | 190 | 186 | 187 | 345,000 | 374 |
| 1999-09-24 | 192 | 192 | 178 | 181 | 877,000 | 362 |
| 1999-09-22 | 200 | 200 | 186 | 192 | 707,000 | 384 |
| 1999-09-21 | 209 | 209 | 202 | 205 | 586,000 | 410 |
| 1999-09-20 | 210 | 215 | 208 | 210 | 843,000 | 420 |
| 1999-09-17 | 204 | 214 | 201 | 210 | 436,000 | 420 |
| 1999-09-16 | 199 | 205 | 193 | 203 | 981,000 | 406 |
| 1999-09-14 | 205 | 206 | 200 | 204 | 368,000 | 408 |
| 1999-09-13 | 205 | 207 | 198 | 203 | 924,000 | 406 |
| 1999-09-10 | 201 | 210 | 200 | 207 | 882,000 | 414 |
| 1999-09-09 | 203 | 212 | 202 | 212 | 668,000 | 424 |
| 1999-09-08 | 208 | 210 | 202 | 202 | 532,000 | 404 |
| 1999-09-07 | 215 | 216 | 208 | 210 | 469,000 | 420 |
| 1999-09-06 | 219 | 220 | 214 | 216 | 1,100,000 | 432 |
| 1999-09-03 | 215 | 218 | 211 | 214 | 1,484,000 | 428 |
| 1999-09-02 | 221 | 222 | 210 | 210 | 2,879,000 | 420 |
| 1999-09-01 | 205 | 211 | 202 | 211 | 4,455,000 | 422 |
| 1999-08-31 | 208 | 216 | 190 | 190 | 6,988,000 | 380 |
| 1999-08-30 | 170 | 173 | 166 | 173 | 1,591,000 | 346 |
| 1999-08-27 | 173 | 176 | 173 | 174 | 1,029,000 | 348 |
| 1999-08-26 | 172 | 177 | 172 | 174 | 834,000 | 348 |
| 1999-08-25 | 180 | 182 | 174 | 174 | 1,046,000 | 348 |
| 1999-08-24 | 182 | 188 | 178 | 178 | 465,000 | 356 |
| 1999-08-23 | 188 | 188 | 177 | 179 | 817,000 | 358 |
| 1999-08-20 | 179 | 180 | 176 | 179 | 1,071,000 | 358 |
| 1999-08-19 | 177 | 179 | 170 | 179 | 1,924,000 | 358 |
| 1999-08-18 | 173 | 185 | 172 | 182 | 1,740,000 | 364 |
| 1999-08-17 | 193 | 198 | 192 | 193 | 83,000 | 386 |
| 1999-08-16 | 197 | 197 | 192 | 193 | 193,000 | 386 |
| 1999-08-13 | 190 | 197 | 186 | 188 | 74,000 | 376 |
| 1999-08-12 | 188 | 200 | 185 | 190 | 220,000 | 380 |
| 1999-08-11 | 189 | 189 | 180 | 182 | 356,000 | 364 |
| 1999-08-10 | 198 | 198 | 185 | 189 | 260,000 | 378 |
| 1999-08-09 | 190 | 192 | 190 | 190 | 252,000 | 380 |
| 1999-08-06 | 190 | 193 | 190 | 190 | 365,000 | 380 |
| 1999-08-05 | 193 | 196 | 191 | 192 | 183,000 | 384 |
| 1999-08-04 | 198 | 199 | 195 | 196 | 217,000 | 392 |
| 1999-08-03 | 202 | 202 | 195 | 199 | 192,000 | 398 |
| 1999-08-02 | 202 | 203 | 200 | 202 | 208,000 | 404 |
| 1999-07-30 | 202 | 205 | 197 | 203 | 245,000 | 406 |
| 1999-07-29 | 206 | 207 | 202 | 206 | 230,000 | 412 |
| 1999-07-28 | 205 | 210 | 205 | 207 | 407,000 | 414 |
| 1999-07-27 | 205 | 210 | 205 | 205 | 437,000 | 410 |
| 1999-07-26 | 209 | 209 | 205 | 206 | 185,000 | 412 |
| 1999-07-23 | 210 | 214 | 208 | 208 | 341,000 | 416 |
| 1999-07-22 | 212 | 218 | 208 | 209 | 288,000 | 418 |
| 1999-07-21 | 208 | 221 | 207 | 215 | 433,000 | 430 |
| 1999-07-19 | 210 | 217 | 207 | 208 | 273,000 | 416 |
| 1999-07-16 | 213 | 218 | 211 | 211 | 410,000 | 422 |
| 1999-07-15 | 219 | 219 | 211 | 218 | 315,000 | 436 |
| 1999-07-14 | 230 | 230 | 220 | 220 | 696,000 | 440 |
| 1999-07-13 | 220 | 232 | 218 | 227 | 1,819,000 | 454 |
| 1999-07-12 | 208 | 219 | 207 | 219 | 822,000 | 438 |
| 1999-07-09 | 206 | 213 | 203 | 208 | 468,000 | 416 |
| 1999-07-08 | 210 | 211 | 202 | 207 | 431,000 | 414 |
| 1999-07-07 | 210 | 214 | 209 | 213 | 782,000 | 426 |
| 1999-07-06 | 213 | 215 | 207 | 210 | 696,000 | 420 |
| 1999-07-05 | 200 | 210 | 200 | 207 | 621,000 | 414 |
| 1999-07-02 | 200 | 205 | 200 | 200 | 302,000 | 400 |
| 1999-07-01 | 195 | 205 | 193 | 202 | 459,000 | 404 |
| 1999-06-30 | 200 | 205 | 192 | 192 | 634,000 | 384 |
| 1999-06-29 | 200 | 200 | 195 | 195 | 131,000 | 390 |
| 1999-06-28 | 199 | 199 | 193 | 196 | 127,000 | 392 |
| 1999-06-25 | 205 | 207 | 200 | 200 | 246,000 | 400 |
| 1999-06-24 | 205 | 207 | 200 | 205 | 263,000 | 410 |
| 1999-06-23 | 205 | 211 | 205 | 209 | 766,000 | 418 |
| 1999-06-22 | 205 | 210 | 203 | 210 | 652,000 | 420 |
| 1999-06-21 | 205 | 207 | 202 | 205 | 260,000 | 410 |
| 1999-06-18 | 208 | 210 | 205 | 207 | 352,000 | 414 |
| 1999-06-17 | 212 | 213 | 205 | 208 | 868,000 | 416 |
| 1999-06-16 | 199 | 210 | 199 | 210 | 578,000 | 420 |
| 1999-06-15 | 199 | 200 | 198 | 199 | 192,000 | 398 |
| 1999-06-14 | 198 | 201 | 198 | 199 | 208,000 | 398 |
| 1999-06-11 | 200 | 204 | 198 | 200 | 788,000 | 400 |
| 1999-06-10 | 192 | 198 | 192 | 196 | 377,000 | 392 |
| 1999-06-09 | 193 | 195 | 190 | 192 | 337,000 | 384 |
| 1999-06-08 | 193 | 196 | 192 | 193 | 224,000 | 386 |
| 1999-06-07 | 193 | 193 | 191 | 192 | 226,000 | 384 |
| 1999-06-04 | 193 | 193 | 192 | 193 | 241,000 | 386 |
| 1999-06-03 | 193 | 193 | 191 | 192 | 196,000 | 384 |
| 1999-06-02 | 193 | 196 | 191 | 193 | 286,000 | 386 |
| 1999-06-01 | 188 | 193 | 186 | 193 | 166,000 | 386 |
| 1999-05-31 | 193 | 193 | 186 | 193 | 354,000 | 386 |
| 1999-05-28 | 199 | 199 | 193 | 193 | 198,000 | 386 |
| 1999-05-27 | 198 | 200 | 197 | 198 | 498,000 | 396 |
| 1999-05-26 | 196 | 198 | 196 | 197 | 327,000 | 394 |
| 1999-05-25 | 200 | 200 | 196 | 196 | 507,000 | 392 |
| 1999-05-24 | 201 | 203 | 201 | 202 | 663,000 | 404 |
| 1999-05-21 | 198 | 202 | 198 | 201 | 486,000 | 402 |
| 1999-05-20 | 196 | 197 | 194 | 197 | 516,000 | 394 |
| 1999-05-19 | 194 | 196 | 190 | 195 | 688,000 | 390 |
| 1999-05-18 | 200 | 204 | 199 | 199 | 587,000 | 398 |
| 1999-05-17 | 206 | 211 | 198 | 198 | 1,893,000 | 396 |
| 1999-05-14 | 202 | 205 | 200 | 205 | 899,000 | 410 |
| 1999-05-13 | 202 | 202 | 199 | 200 | 469,000 | 400 |
| 1999-05-12 | 203 | 204 | 200 | 200 | 779,000 | 400 |
| 1999-05-11 | 206 | 207 | 199 | 199 | 1,354,000 | 398 |
| 1999-05-10 | 201 | 212 | 201 | 207 | 2,567,000 | 414 |
| 1999-05-07 | 189 | 198 | 189 | 197 | 1,167,000 | 394 |
| 1999-05-06 | 183 | 191 | 183 | 188 | 369,000 | 376 |
| 1999-04-30 | 185 | 188 | 183 | 187 | 326,000 | 374 |
| 1999-04-28 | 183 | 187 | 182 | 185 | 574,000 | 370 |
| 1999-04-27 | 190 | 191 | 188 | 188 | 869,000 | 376 |
| 1999-04-26 | 190 | 191 | 187 | 188 | 285,000 | 376 |
| 1999-04-23 | 190 | 191 | 185 | 189 | 821,000 | 378 |
| 1999-04-22 | 185 | 190 | 184 | 186 | 1,184,000 | 372 |
| 1999-04-21 | 194 | 194 | 177 | 180 | 497,000 | 360 |
| 1999-04-20 | 199 | 199 | 192 | 193 | 887,000 | 386 |
| 1999-04-19 | 194 | 200 | 194 | 198 | 1,360,000 | 396 |
| 1999-04-16 | 188 | 194 | 187 | 192 | 439,000 | 384 |
| 1999-04-15 | 195 | 195 | 188 | 189 | 422,000 | 378 |
| 1999-04-14 | 195 | 196 | 187 | 191 | 1,088,000 | 382 |
| 1999-04-13 | 190 | 196 | 190 | 194 | 2,158,000 | 388 |
| 1999-04-12 | 185 | 191 | 183 | 186 | 1,451,000 | 372 |
| 1999-04-09 | 185 | 188 | 183 | 183 | 1,543,000 | 366 |
| 1999-04-08 | 175 | 180 | 175 | 180 | 822,000 | 360 |
| 1999-04-07 | 173 | 175 | 170 | 175 | 457,000 | 350 |
| 1999-04-06 | 175 | 175 | 168 | 173 | 509,000 | 346 |
| 1999-04-05 | 175 | 177 | 173 | 175 | 387,000 | 350 |
| 1999-04-02 | 173 | 174 | 169 | 170 | 374,000 | 340 |
| 1999-04-01 | 168 | 175 | 166 | 175 | 413,000 | 350 |
| 1999-03-31 | 169 | 169 | 165 | 168 | 261,000 | 336 |
| 1999-03-30 | 168 | 168 | 165 | 165 | 188,000 | 330 |
| 1999-03-29 | 166 | 170 | 165 | 167 | 283,000 | 334 |
| 1999-03-26 | 170 | 170 | 165 | 167 | 233,000 | 334 |
| 1999-03-25 | 173 | 173 | 165 | 165 | 347,000 | 330 |
| 1999-03-24 | 165 | 175 | 161 | 173 | 564,000 | 346 |
| 1999-03-23 | 165 | 170 | 160 | 160 | 477,000 | 320 |
| 1999-03-19 | 172 | 175 | 169 | 172 | 230,000 | 344 |
| 1999-03-18 | 176 | 177 | 173 | 174 | 429,000 | 348 |
| 1999-03-17 | 176 | 177 | 172 | 176 | 354,000 | 352 |
| 1999-03-16 | 172 | 178 | 171 | 176 | 745,000 | 352 |
| 1999-03-15 | 167 | 174 | 167 | 171 | 206,000 | 342 |
| 1999-03-12 | 175 | 175 | 165 | 172 | 330,000 | 344 |
| 1999-03-11 | 168 | 173 | 167 | 172 | 300,000 | 344 |
| 1999-03-10 | 165 | 170 | 164 | 170 | 293,000 | 340 |
| 1999-03-09 | 167 | 167 | 160 | 160 | 211,000 | 320 |
| 1999-03-08 | 170 | 171 | 166 | 166 | 264,000 | 332 |
| 1999-03-05 | 163 | 170 | 163 | 170 | 273,000 | 340 |
| 1999-03-04 | 164 | 164 | 160 | 160 | 130,000 | 320 |
| 1999-03-03 | 159 | 165 | 159 | 164 | 190,000 | 328 |
| 1999-03-02 | 161 | 163 | 159 | 160 | 271,000 | 320 |
| 1999-03-01 | 159 | 165 | 159 | 160 | 364,000 | 320 |
| 1999-02-26 | 164 | 165 | 160 | 160 | 356,000 | 320 |
| 1999-02-25 | 168 | 169 | 162 | 162 | 263,000 | 324 |
| 1999-02-24 | 161 | 168 | 161 | 167 | 261,000 | 334 |
| 1999-02-23 | 165 | 167 | 158 | 161 | 443,000 | 322 |
| 1999-02-22 | 161 | 169 | 160 | 169 | 240,000 | 338 |
| 1999-02-19 | 165 | 166 | 160 | 160 | 301,000 | 320 |
| 1999-02-18 | 166 | 168 | 165 | 166 | 212,000 | 332 |
| 1999-02-17 | 170 | 172 | 165 | 168 | 330,000 | 336 |
| 1999-02-16 | 171 | 172 | 169 | 171 | 187,000 | 342 |
| 1999-02-15 | 172 | 174 | 168 | 172 | 209,000 | 344 |
| 1999-02-12 | 172 | 172 | 168 | 172 | 216,000 | 344 |
| 1999-02-10 | 166 | 173 | 165 | 172 | 339,000 | 344 |
| 1999-02-09 | 168 | 170 | 163 | 165 | 303,000 | 330 |
| 1999-02-08 | 171 | 172 | 167 | 170 | 161,000 | 340 |
| 1999-02-05 | 171 | 173 | 169 | 171 | 257,000 | 342 |
| 1999-02-04 | 176 | 177 | 169 | 172 | 445,000 | 344 |
| 1999-02-03 | 175 | 180 | 172 | 176 | 1,148,000 | 352 |
| 1999-02-02 | 170 | 180 | 170 | 176 | 2,172,000 | 352 |
| 1999-02-01 | 165 | 169 | 165 | 165 | 361,000 | 330 |
| 1999-01-29 | 159 | 165 | 159 | 162 | 337,000 | 324 |
| 1999-01-28 | 156 | 160 | 156 | 159 | 182,000 | 318 |
| 1999-01-27 | 159 | 162 | 156 | 160 | 389,000 | 320 |
| 1999-01-26 | 155 | 161 | 155 | 160 | 348,000 | 320 |
| 1999-01-25 | 164 | 164 | 155 | 155 | 257,000 | 310 |
| 1999-01-22 | 156 | 160 | 156 | 159 | 330,000 | 318 |
| 1999-01-21 | 158 | 160 | 154 | 159 | 156,000 | 318 |
| 1999-01-20 | 159 | 159 | 150 | 159 | 692,000 | 318 |
| 1999-01-19 | 164 | 165 | 158 | 159 | 276,000 | 318 |
| 1999-01-18 | 164 | 168 | 164 | 165 | 450,000 | 330 |
| 1999-01-14 | 165 | 166 | 161 | 166 | 132,000 | 332 |
| 1999-01-13 | 165 | 167 | 163 | 165 | 328,000 | 330 |
| 1999-01-12 | 170 | 174 | 165 | 167 | 854,000 | 334 |
| 1999-01-11 | 158 | 168 | 158 | 165 | 799,000 | 330 |
| 1999-01-08 | 153 | 162 | 150 | 161 | 469,000 | 322 |
| 1999-01-07 | 151 | 159 | 151 | 152 | 195,000 | 304 |
| 1999-01-06 | 150 | 150 | 142 | 150 | 159,000 | 300 |
| 1999-01-05 | 148 | 148 | 142 | 145 | 143,000 | 290 |
| 1999-01-04 | 148 | 152 | 145 | 145 | 41,000 | 290 |
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