5471 大同特殊鋼(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 302 | 305 | 293 | 293 | 112,000 | 586 |
| 2000-12-28 | 293 | 307 | 293 | 307 | 480,000 | 614 |
| 2000-12-27 | 300 | 300 | 296 | 300 | 192,000 | 600 |
| 2000-12-26 | 300 | 300 | 297 | 299 | 430,000 | 598 |
| 2000-12-25 | 305 | 305 | 303 | 305 | 431,000 | 610 |
| 2000-12-22 | 304 | 305 | 302 | 304 | 748,000 | 608 |
| 2000-12-21 | 305 | 305 | 298 | 302 | 1,295,000 | 604 |
| 2000-12-20 | 305 | 314 | 302 | 306 | 1,107,000 | 612 |
| 2000-12-19 | 307 | 310 | 306 | 307 | 1,433,000 | 614 |
| 2000-12-18 | 308 | 310 | 305 | 306 | 923,000 | 612 |
| 2000-12-15 | 312 | 319 | 311 | 311 | 1,421,000 | 622 |
| 2000-12-14 | 311 | 322 | 309 | 319 | 1,872,000 | 638 |
| 2000-12-13 | 317 | 321 | 315 | 317 | 1,544,000 | 634 |
| 2000-12-12 | 309 | 320 | 309 | 317 | 2,711,000 | 634 |
| 2000-12-11 | 305 | 310 | 302 | 309 | 722,000 | 618 |
| 2000-12-08 | 300 | 304 | 296 | 303 | 991,000 | 606 |
| 2000-12-07 | 295 | 299 | 293 | 297 | 295,000 | 594 |
| 2000-12-06 | 297 | 301 | 295 | 296 | 394,000 | 592 |
| 2000-12-05 | 303 | 305 | 294 | 294 | 538,000 | 588 |
| 2000-12-04 | 303 | 308 | 297 | 297 | 1,710,000 | 594 |
| 2000-12-01 | 294 | 300 | 291 | 298 | 627,000 | 596 |
| 2000-11-30 | 287 | 295 | 287 | 291 | 1,203,000 | 582 |
| 2000-11-29 | 298 | 299 | 292 | 292 | 627,000 | 584 |
| 2000-11-28 | 290 | 300 | 289 | 300 | 493,000 | 600 |
| 2000-11-27 | 296 | 298 | 292 | 295 | 348,000 | 590 |
| 2000-11-24 | 295 | 300 | 292 | 295 | 599,000 | 590 |
| 2000-11-22 | 304 | 304 | 296 | 300 | 590,000 | 600 |
| 2000-11-21 | 305 | 305 | 290 | 294 | 912,000 | 588 |
| 2000-11-20 | 304 | 304 | 299 | 301 | 351,000 | 602 |
| 2000-11-17 | 303 | 307 | 301 | 304 | 514,000 | 608 |
| 2000-11-16 | 305 | 310 | 302 | 303 | 899,000 | 606 |
| 2000-11-15 | 306 | 314 | 305 | 306 | 1,943,000 | 612 |
| 2000-11-14 | 300 | 303 | 298 | 303 | 746,000 | 606 |
| 2000-11-13 | 303 | 304 | 299 | 302 | 958,000 | 604 |
| 2000-11-10 | 313 | 313 | 304 | 310 | 606,000 | 620 |
| 2000-11-09 | 310 | 318 | 309 | 313 | 2,256,000 | 626 |
| 2000-11-08 | 308 | 313 | 302 | 306 | 490,000 | 612 |
| 2000-11-07 | 312 | 314 | 310 | 313 | 610,000 | 626 |
| 2000-11-06 | 308 | 316 | 307 | 308 | 1,170,000 | 616 |
| 2000-11-02 | 294 | 310 | 294 | 306 | 1,275,000 | 612 |
| 2000-11-01 | 301 | 302 | 294 | 299 | 566,000 | 598 |
| 2000-10-31 | 297 | 303 | 294 | 301 | 1,012,000 | 602 |
| 2000-10-30 | 288 | 295 | 286 | 292 | 430,000 | 584 |
| 2000-10-27 | 296 | 296 | 287 | 288 | 567,000 | 576 |
| 2000-10-26 | 287 | 290 | 280 | 286 | 824,000 | 572 |
| 2000-10-25 | 298 | 299 | 290 | 291 | 958,000 | 582 |
| 2000-10-24 | 299 | 299 | 293 | 296 | 647,000 | 592 |
| 2000-10-23 | 300 | 306 | 300 | 306 | 626,000 | 612 |
| 2000-10-20 | 310 | 312 | 301 | 304 | 1,272,000 | 608 |
| 2000-10-19 | 291 | 309 | 291 | 307 | 1,427,000 | 614 |
| 2000-10-18 | 302 | 302 | 286 | 293 | 1,042,000 | 586 |
| 2000-10-17 | 299 | 310 | 296 | 303 | 2,919,000 | 606 |
| 2000-10-16 | 302 | 303 | 295 | 295 | 1,134,000 | 590 |
| 2000-10-13 | 285 | 298 | 281 | 298 | 1,269,000 | 596 |
| 2000-10-12 | 287 | 288 | 284 | 286 | 884,000 | 572 |
| 2000-10-11 | 294 | 294 | 288 | 291 | 917,000 | 582 |
| 2000-10-10 | 293 | 298 | 285 | 296 | 1,224,000 | 592 |
| 2000-10-06 | 303 | 303 | 293 | 293 | 2,109,000 | 586 |
| 2000-10-05 | 299 | 305 | 298 | 300 | 4,489,000 | 600 |
| 2000-10-04 | 280 | 296 | 277 | 295 | 3,185,000 | 590 |
| 2000-10-03 | 265 | 281 | 265 | 275 | 698,000 | 550 |
| 2000-10-02 | 262 | 271 | 261 | 271 | 636,000 | 542 |
| 2000-09-29 | 265 | 270 | 255 | 264 | 635,000 | 528 |
| 2000-09-28 | 268 | 274 | 263 | 264 | 296,000 | 528 |
| 2000-09-27 | 271 | 272 | 268 | 268 | 296,000 | 536 |
| 2000-09-26 | 274 | 278 | 272 | 277 | 170,000 | 554 |
| 2000-09-25 | 285 | 285 | 275 | 280 | 505,000 | 560 |
| 2000-09-22 | 279 | 279 | 273 | 279 | 267,000 | 558 |
| 2000-09-21 | 275 | 282 | 275 | 279 | 496,000 | 558 |
| 2000-09-20 | 277 | 282 | 274 | 280 | 791,000 | 560 |
| 2000-09-19 | 272 | 277 | 271 | 277 | 401,000 | 554 |
| 2000-09-18 | 275 | 278 | 273 | 276 | 530,000 | 552 |
| 2000-09-14 | 283 | 284 | 278 | 278 | 879,000 | 556 |
| 2000-09-13 | 280 | 289 | 276 | 285 | 1,314,000 | 570 |
| 2000-09-12 | 278 | 284 | 278 | 282 | 1,074,000 | 564 |
| 2000-09-11 | 275 | 282 | 273 | 282 | 1,453,000 | 564 |
| 2000-09-08 | 268 | 272 | 265 | 272 | 521,000 | 544 |
| 2000-09-07 | 268 | 270 | 265 | 269 | 355,000 | 538 |
| 2000-09-06 | 270 | 271 | 266 | 270 | 285,000 | 540 |
| 2000-09-05 | 277 | 277 | 269 | 272 | 348,000 | 544 |
| 2000-09-04 | 275 | 279 | 270 | 277 | 587,000 | 554 |
| 2000-09-01 | 278 | 279 | 271 | 272 | 582,000 | 544 |
| 2000-08-31 | 276 | 281 | 274 | 281 | 553,000 | 562 |
| 2000-08-30 | 283 | 285 | 274 | 275 | 773,000 | 550 |
| 2000-08-29 | 289 | 291 | 281 | 282 | 2,089,000 | 564 |
| 2000-08-28 | 279 | 293 | 278 | 291 | 3,826,000 | 582 |
| 2000-08-25 | 284 | 284 | 274 | 278 | 582,000 | 556 |
| 2000-08-24 | 279 | 283 | 273 | 282 | 1,394,000 | 564 |
| 2000-08-23 | 278 | 280 | 270 | 274 | 803,000 | 548 |
| 2000-08-22 | 275 | 283 | 271 | 278 | 1,312,000 | 556 |
| 2000-08-21 | 281 | 282 | 275 | 275 | 1,090,000 | 550 |
| 2000-08-18 | 270 | 280 | 270 | 279 | 1,188,000 | 558 |
| 2000-08-17 | 281 | 281 | 269 | 269 | 1,386,000 | 538 |
| 2000-08-16 | 273 | 288 | 270 | 285 | 3,319,000 | 570 |
| 2000-08-15 | 263 | 274 | 260 | 274 | 3,256,000 | 548 |
| 2000-08-14 | 257 | 263 | 255 | 260 | 1,242,000 | 520 |
| 2000-08-11 | 251 | 257 | 250 | 256 | 477,000 | 512 |
| 2000-08-10 | 254 | 257 | 245 | 245 | 1,097,000 | 490 |
| 2000-08-09 | 253 | 253 | 246 | 246 | 320,000 | 492 |
| 2000-08-08 | 255 | 255 | 250 | 254 | 392,000 | 508 |
| 2000-08-07 | 252 | 254 | 250 | 253 | 419,000 | 506 |
| 2000-08-04 | 255 | 264 | 250 | 250 | 2,324,000 | 500 |
| 2000-08-03 | 254 | 255 | 248 | 252 | 968,000 | 504 |
| 2000-08-02 | 243 | 254 | 242 | 252 | 933,000 | 504 |
| 2000-08-01 | 240 | 249 | 240 | 243 | 557,000 | 486 |
| 2000-07-31 | 240 | 245 | 235 | 239 | 845,000 | 478 |
| 2000-07-28 | 247 | 247 | 237 | 241 | 1,093,000 | 482 |
| 2000-07-27 | 250 | 250 | 242 | 248 | 1,782,000 | 496 |
| 2000-07-26 | 260 | 262 | 251 | 252 | 1,832,000 | 504 |
| 2000-07-25 | 250 | 258 | 250 | 257 | 2,999,000 | 514 |
| 2000-07-24 | 250 | 256 | 245 | 250 | 3,290,000 | 500 |
| 2000-07-21 | 242 | 254 | 241 | 253 | 5,351,000 | 506 |
| 2000-07-19 | 227 | 237 | 226 | 237 | 1,317,000 | 474 |
| 2000-07-18 | 239 | 239 | 226 | 230 | 650,000 | 460 |
| 2000-07-17 | 232 | 237 | 232 | 235 | 799,000 | 470 |
| 2000-07-14 | 233 | 235 | 223 | 226 | 978,000 | 452 |
| 2000-07-13 | 238 | 239 | 233 | 233 | 432,000 | 466 |
| 2000-07-12 | 240 | 240 | 236 | 240 | 530,000 | 480 |
| 2000-07-11 | 243 | 243 | 235 | 240 | 394,000 | 480 |
| 2000-07-10 | 243 | 244 | 240 | 242 | 773,000 | 484 |
| 2000-07-07 | 235 | 240 | 233 | 238 | 642,000 | 476 |
| 2000-07-06 | 236 | 236 | 229 | 232 | 1,596,000 | 464 |
| 2000-07-05 | 240 | 241 | 229 | 231 | 1,739,000 | 462 |
| 2000-07-04 | 245 | 248 | 239 | 243 | 1,472,000 | 486 |
| 2000-07-03 | 246 | 248 | 242 | 245 | 1,107,000 | 490 |
| 2000-06-30 | 241 | 250 | 239 | 248 | 1,655,000 | 496 |
| 2000-06-29 | 249 | 249 | 225 | 236 | 2,402,000 | 472 |
| 2000-06-28 | 246 | 251 | 244 | 245 | 2,521,000 | 490 |
| 2000-06-27 | 245 | 246 | 243 | 244 | 775,000 | 488 |
| 2000-06-26 | 240 | 244 | 237 | 242 | 687,000 | 484 |
| 2000-06-23 | 240 | 242 | 235 | 238 | 609,000 | 476 |
| 2000-06-22 | 246 | 246 | 235 | 239 | 676,000 | 478 |
| 2000-06-21 | 247 | 247 | 242 | 247 | 565,000 | 494 |
| 2000-06-20 | 250 | 251 | 242 | 249 | 2,603,000 | 498 |
| 2000-06-19 | 240 | 246 | 237 | 246 | 1,696,000 | 492 |
| 2000-06-16 | 234 | 238 | 232 | 236 | 925,000 | 472 |
| 2000-06-15 | 239 | 240 | 233 | 234 | 630,000 | 468 |
| 2000-06-14 | 239 | 241 | 235 | 241 | 960,000 | 482 |
| 2000-06-13 | 245 | 245 | 239 | 239 | 1,690,000 | 478 |
| 2000-06-12 | 247 | 248 | 244 | 246 | 2,402,000 | 492 |
| 2000-06-09 | 242 | 247 | 240 | 246 | 4,376,000 | 492 |
| 2000-06-08 | 237 | 243 | 235 | 240 | 3,642,000 | 480 |
| 2000-06-07 | 229 | 237 | 229 | 235 | 1,666,000 | 470 |
| 2000-06-06 | 231 | 231 | 226 | 226 | 1,019,000 | 452 |
| 2000-06-05 | 235 | 237 | 230 | 231 | 1,275,000 | 462 |
| 2000-06-02 | 230 | 237 | 229 | 231 | 1,096,000 | 462 |
| 2000-06-01 | 223 | 234 | 223 | 229 | 805,000 | 458 |
| 2000-05-31 | 232 | 233 | 220 | 227 | 850,000 | 454 |
| 2000-05-30 | 234 | 234 | 230 | 232 | 1,051,000 | 464 |
| 2000-05-29 | 240 | 240 | 232 | 235 | 551,000 | 470 |
| 2000-05-26 | 240 | 245 | 236 | 242 | 3,362,000 | 484 |
| 2000-05-25 | 230 | 245 | 225 | 244 | 4,036,000 | 488 |
| 2000-05-24 | 224 | 228 | 221 | 228 | 1,526,000 | 456 |
| 2000-05-23 | 215 | 229 | 213 | 229 | 1,553,000 | 458 |
| 2000-05-22 | 232 | 235 | 225 | 225 | 3,178,000 | 450 |
| 2000-05-19 | 225 | 233 | 224 | 231 | 2,365,000 | 462 |
| 2000-05-18 | 220 | 228 | 220 | 223 | 2,313,000 | 446 |
| 2000-05-17 | 235 | 235 | 223 | 225 | 3,405,000 | 450 |
| 2000-05-16 | 227 | 243 | 225 | 231 | 15,040,000 | 462 |
| 2000-05-15 | 196 | 219 | 194 | 217 | 4,109,000 | 434 |
| 2000-05-12 | 190 | 198 | 190 | 193 | 340,000 | 386 |
| 2000-05-11 | 192 | 194 | 189 | 189 | 371,000 | 378 |
| 2000-05-10 | 197 | 199 | 192 | 192 | 626,000 | 384 |
| 2000-05-09 | 200 | 202 | 197 | 202 | 1,001,000 | 404 |
| 2000-05-08 | 197 | 205 | 197 | 200 | 2,307,000 | 400 |
| 2000-05-02 | 197 | 197 | 193 | 197 | 1,812,000 | 394 |
| 2000-05-01 | 177 | 194 | 177 | 190 | 2,621,000 | 380 |
| 2000-04-28 | 166 | 178 | 166 | 175 | 1,073,000 | 350 |
| 2000-04-27 | 170 | 170 | 163 | 166 | 1,497,000 | 332 |
| 2000-04-26 | 173 | 173 | 170 | 171 | 530,000 | 342 |
| 2000-04-25 | 173 | 175 | 170 | 171 | 1,007,000 | 342 |
| 2000-04-24 | 173 | 173 | 169 | 170 | 736,000 | 340 |
| 2000-04-21 | 183 | 183 | 167 | 168 | 1,322,000 | 336 |
| 2000-04-20 | 181 | 184 | 176 | 180 | 382,000 | 360 |
| 2000-04-19 | 186 | 189 | 170 | 176 | 1,153,000 | 352 |
| 2000-04-18 | 190 | 191 | 176 | 181 | 859,000 | 362 |
| 2000-04-17 | 178 | 185 | 173 | 178 | 1,094,000 | 356 |
| 2000-04-14 | 194 | 195 | 192 | 193 | 382,000 | 386 |
| 2000-04-13 | 198 | 198 | 190 | 190 | 763,000 | 380 |
| 2000-04-12 | 192 | 199 | 191 | 197 | 1,236,000 | 394 |
| 2000-04-11 | 195 | 199 | 184 | 187 | 1,668,000 | 374 |
| 2000-04-10 | 194 | 203 | 193 | 200 | 760,000 | 400 |
| 2000-04-07 | 198 | 200 | 191 | 193 | 1,298,000 | 386 |
| 2000-04-06 | 209 | 210 | 198 | 201 | 1,745,000 | 402 |
| 2000-04-05 | 215 | 221 | 200 | 204 | 8,325,000 | 408 |
| 2000-04-04 | 206 | 218 | 206 | 212 | 8,538,000 | 424 |
| 2000-04-03 | 197 | 206 | 192 | 201 | 5,818,000 | 402 |
| 2000-03-31 | 185 | 198 | 183 | 192 | 4,097,000 | 384 |
| 2000-03-30 | 182 | 186 | 177 | 177 | 942,000 | 354 |
| 2000-03-29 | 175 | 188 | 175 | 182 | 1,320,000 | 364 |
| 2000-03-28 | 174 | 175 | 165 | 175 | 850,000 | 350 |
| 2000-03-27 | 175 | 179 | 169 | 175 | 1,100,000 | 350 |
| 2000-03-24 | 176 | 176 | 169 | 173 | 659,000 | 346 |
| 2000-03-23 | 178 | 178 | 173 | 175 | 623,000 | 350 |
| 2000-03-22 | 170 | 177 | 168 | 176 | 2,022,000 | 352 |
| 2000-03-21 | 164 | 169 | 162 | 168 | 542,000 | 336 |
| 2000-03-17 | 160 | 163 | 157 | 163 | 676,000 | 326 |
| 2000-03-16 | 164 | 166 | 152 | 155 | 1,103,000 | 310 |
| 2000-03-15 | 163 | 168 | 163 | 166 | 510,000 | 332 |
| 2000-03-14 | 165 | 168 | 159 | 163 | 788,000 | 326 |
| 2000-03-13 | 175 | 175 | 164 | 164 | 1,538,000 | 328 |
| 2000-03-10 | 165 | 174 | 164 | 174 | 1,451,000 | 348 |
| 2000-03-09 | 170 | 170 | 163 | 170 | 706,000 | 340 |
| 2000-03-08 | 170 | 173 | 166 | 170 | 359,000 | 340 |
| 2000-03-07 | 168 | 173 | 166 | 172 | 914,000 | 344 |
| 2000-03-06 | 175 | 179 | 170 | 173 | 840,000 | 346 |
| 2000-03-03 | 179 | 183 | 173 | 175 | 2,184,000 | 350 |
| 2000-03-02 | 159 | 183 | 159 | 183 | 4,201,000 | 366 |
| 2000-03-01 | 155 | 160 | 145 | 149 | 2,013,000 | 298 |
| 2000-02-29 | 140 | 160 | 140 | 150 | 1,057,000 | 300 |
| 2000-02-28 | 140 | 140 | 135 | 135 | 406,000 | 270 |
| 2000-02-25 | 143 | 144 | 138 | 139 | 404,000 | 278 |
| 2000-02-24 | 140 | 145 | 140 | 141 | 326,000 | 282 |
| 2000-02-23 | 133 | 139 | 132 | 139 | 682,000 | 278 |
| 2000-02-22 | 131 | 135 | 131 | 132 | 1,621,000 | 264 |
| 2000-02-21 | 137 | 138 | 130 | 130 | 1,199,000 | 260 |
| 2000-02-18 | 145 | 147 | 135 | 140 | 840,000 | 280 |
| 2000-02-17 | 148 | 149 | 145 | 145 | 520,000 | 290 |
| 2000-02-16 | 150 | 150 | 145 | 148 | 479,000 | 296 |
| 2000-02-15 | 152 | 154 | 147 | 147 | 433,000 | 294 |
| 2000-02-14 | 153 | 154 | 151 | 152 | 325,000 | 304 |
| 2000-02-10 | 151 | 156 | 151 | 151 | 671,000 | 302 |
| 2000-02-09 | 154 | 154 | 150 | 151 | 246,000 | 302 |
| 2000-02-08 | 153 | 156 | 151 | 152 | 252,000 | 304 |
| 2000-02-07 | 153 | 155 | 151 | 154 | 321,000 | 308 |
| 2000-02-04 | 155 | 159 | 150 | 153 | 402,000 | 306 |
| 2000-02-03 | 159 | 160 | 154 | 159 | 468,000 | 318 |
| 2000-02-02 | 165 | 165 | 158 | 159 | 685,000 | 318 |
| 2000-02-01 | 163 | 165 | 161 | 165 | 226,000 | 330 |
| 2000-01-31 | 161 | 167 | 161 | 162 | 234,000 | 324 |
| 2000-01-28 | 165 | 169 | 160 | 160 | 414,000 | 320 |
| 2000-01-27 | 165 | 169 | 164 | 169 | 195,000 | 338 |
| 2000-01-26 | 168 | 172 | 164 | 167 | 487,000 | 334 |
| 2000-01-25 | 168 | 173 | 167 | 170 | 562,000 | 340 |
| 2000-01-24 | 166 | 177 | 166 | 173 | 1,271,000 | 346 |
| 2000-01-21 | 160 | 167 | 160 | 167 | 356,000 | 334 |
| 2000-01-20 | 160 | 160 | 158 | 160 | 322,000 | 320 |
| 2000-01-19 | 166 | 166 | 161 | 161 | 270,000 | 322 |
| 2000-01-18 | 173 | 173 | 161 | 161 | 491,000 | 322 |
| 2000-01-17 | 160 | 170 | 160 | 166 | 953,000 | 332 |
| 2000-01-14 | 153 | 156 | 150 | 156 | 731,000 | 312 |
| 2000-01-13 | 146 | 150 | 146 | 149 | 368,000 | 298 |
| 2000-01-12 | 151 | 153 | 146 | 146 | 425,000 | 292 |
| 2000-01-11 | 152 | 154 | 151 | 153 | 185,000 | 306 |
| 2000-01-07 | 157 | 157 | 150 | 154 | 436,000 | 308 |
| 2000-01-06 | 153 | 156 | 153 | 153 | 527,000 | 306 |
| 2000-01-05 | 148 | 151 | 145 | 150 | 255,000 | 300 |
| 2000-01-04 | 149 | 152 | 145 | 145 | 191,000 | 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
