5471 大同特殊鋼(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 142 | 145 | 141 | 141 | 167,000 | 282 |
| 2002-12-27 | 144 | 146 | 143 | 146 | 243,000 | 292 |
| 2002-12-26 | 145 | 145 | 142 | 145 | 112,000 | 290 |
| 2002-12-25 | 145 | 146 | 142 | 145 | 607,000 | 290 |
| 2002-12-24 | 142 | 144 | 138 | 142 | 646,000 | 284 |
| 2002-12-20 | 135 | 141 | 134 | 137 | 711,000 | 274 |
| 2002-12-19 | 130 | 136 | 129 | 135 | 407,000 | 270 |
| 2002-12-18 | 131 | 135 | 130 | 132 | 386,000 | 264 |
| 2002-12-17 | 136 | 139 | 130 | 136 | 954,000 | 272 |
| 2002-12-16 | 131 | 138 | 131 | 136 | 600,000 | 272 |
| 2002-12-13 | 133 | 138 | 133 | 136 | 972,000 | 272 |
| 2002-12-12 | 141 | 145 | 140 | 142 | 689,000 | 284 |
| 2002-12-11 | 146 | 147 | 143 | 146 | 891,000 | 292 |
| 2002-12-10 | 135 | 145 | 135 | 144 | 614,000 | 288 |
| 2002-12-09 | 140 | 141 | 137 | 138 | 405,000 | 276 |
| 2002-12-06 | 145 | 146 | 139 | 141 | 810,000 | 282 |
| 2002-12-05 | 137 | 142 | 136 | 140 | 736,000 | 280 |
| 2002-12-04 | 143 | 143 | 135 | 135 | 620,000 | 270 |
| 2002-12-03 | 144 | 145 | 140 | 145 | 835,000 | 290 |
| 2002-12-02 | 146 | 148 | 143 | 144 | 408,000 | 288 |
| 2002-11-29 | 146 | 149 | 144 | 149 | 513,000 | 298 |
| 2002-11-28 | 145 | 146 | 143 | 144 | 606,000 | 288 |
| 2002-11-27 | 138 | 140 | 136 | 137 | 491,000 | 274 |
| 2002-11-26 | 143 | 143 | 135 | 138 | 497,000 | 276 |
| 2002-11-25 | 137 | 143 | 136 | 143 | 625,000 | 286 |
| 2002-11-22 | 133 | 133 | 126 | 133 | 620,000 | 266 |
| 2002-11-21 | 127 | 127 | 122 | 127 | 630,000 | 254 |
| 2002-11-20 | 114 | 128 | 114 | 116 | 1,033,000 | 232 |
| 2002-11-19 | 120 | 123 | 109 | 119 | 1,112,000 | 238 |
| 2002-11-18 | 129 | 129 | 121 | 124 | 449,000 | 248 |
| 2002-11-15 | 134 | 135 | 127 | 129 | 1,176,000 | 258 |
| 2002-11-14 | 142 | 144 | 133 | 135 | 733,000 | 270 |
| 2002-11-13 | 141 | 146 | 140 | 143 | 697,000 | 286 |
| 2002-11-12 | 138 | 142 | 137 | 142 | 400,000 | 284 |
| 2002-11-11 | 143 | 144 | 138 | 139 | 577,000 | 278 |
| 2002-11-08 | 145 | 149 | 142 | 143 | 1,176,000 | 286 |
| 2002-11-07 | 143 | 154 | 140 | 154 | 1,770,000 | 308 |
| 2002-11-06 | 139 | 142 | 138 | 142 | 616,000 | 284 |
| 2002-11-05 | 139 | 140 | 137 | 140 | 492,000 | 280 |
| 2002-11-01 | 136 | 139 | 134 | 136 | 574,000 | 272 |
| 2002-10-31 | 141 | 141 | 134 | 136 | 645,000 | 272 |
| 2002-10-30 | 139 | 141 | 138 | 141 | 511,000 | 282 |
| 2002-10-29 | 137 | 140 | 137 | 138 | 285,000 | 276 |
| 2002-10-28 | 145 | 145 | 136 | 139 | 657,000 | 278 |
| 2002-10-25 | 138 | 142 | 137 | 140 | 1,190,000 | 280 |
| 2002-10-24 | 140 | 140 | 137 | 137 | 457,000 | 274 |
| 2002-10-23 | 138 | 139 | 135 | 138 | 794,000 | 276 |
| 2002-10-22 | 145 | 147 | 139 | 139 | 640,000 | 278 |
| 2002-10-21 | 152 | 152 | 146 | 147 | 670,000 | 294 |
| 2002-10-18 | 151 | 152 | 149 | 149 | 447,000 | 298 |
| 2002-10-17 | 153 | 153 | 147 | 150 | 674,000 | 300 |
| 2002-10-16 | 157 | 158 | 151 | 153 | 1,742,000 | 306 |
| 2002-10-15 | 149 | 150 | 147 | 148 | 1,277,000 | 296 |
| 2002-10-11 | 148 | 150 | 142 | 143 | 2,231,000 | 286 |
| 2002-10-10 | 137 | 139 | 130 | 133 | 2,119,000 | 266 |
| 2002-10-09 | 150 | 150 | 137 | 137 | 1,111,000 | 274 |
| 2002-10-08 | 150 | 150 | 147 | 150 | 1,096,000 | 300 |
| 2002-10-07 | 162 | 164 | 152 | 152 | 617,000 | 304 |
| 2002-10-04 | 166 | 167 | 162 | 167 | 985,000 | 334 |
| 2002-10-03 | 169 | 176 | 169 | 171 | 582,000 | 342 |
| 2002-10-02 | 184 | 185 | 169 | 169 | 713,000 | 338 |
| 2002-10-01 | 183 | 183 | 178 | 179 | 428,000 | 358 |
| 2002-09-30 | 190 | 190 | 181 | 183 | 467,000 | 366 |
| 2002-09-27 | 187 | 190 | 185 | 189 | 817,000 | 378 |
| 2002-09-26 | 189 | 190 | 186 | 187 | 548,000 | 374 |
| 2002-09-25 | 196 | 197 | 185 | 185 | 1,021,000 | 370 |
| 2002-09-24 | 210 | 214 | 201 | 202 | 819,000 | 404 |
| 2002-09-20 | 199 | 211 | 199 | 207 | 952,000 | 414 |
| 2002-09-19 | 195 | 200 | 194 | 199 | 820,000 | 398 |
| 2002-09-18 | 189 | 194 | 183 | 194 | 919,000 | 388 |
| 2002-09-17 | 178 | 189 | 178 | 188 | 688,000 | 376 |
| 2002-09-13 | 163 | 178 | 163 | 178 | 1,420,000 | 356 |
| 2002-09-12 | 184 | 184 | 175 | 178 | 922,000 | 356 |
| 2002-09-11 | 185 | 187 | 179 | 180 | 668,000 | 360 |
| 2002-09-10 | 188 | 192 | 187 | 187 | 413,000 | 374 |
| 2002-09-09 | 189 | 190 | 187 | 187 | 312,000 | 374 |
| 2002-09-06 | 190 | 190 | 186 | 187 | 379,000 | 374 |
| 2002-09-05 | 192 | 195 | 189 | 192 | 475,000 | 384 |
| 2002-09-04 | 191 | 195 | 190 | 191 | 435,000 | 382 |
| 2002-09-03 | 198 | 200 | 196 | 196 | 414,000 | 392 |
| 2002-09-02 | 203 | 203 | 199 | 201 | 359,000 | 402 |
| 2002-08-30 | 210 | 210 | 205 | 208 | 330,000 | 416 |
| 2002-08-29 | 215 | 215 | 210 | 210 | 285,000 | 420 |
| 2002-08-28 | 219 | 219 | 214 | 214 | 197,000 | 428 |
| 2002-08-27 | 219 | 221 | 216 | 219 | 558,000 | 438 |
| 2002-08-26 | 217 | 226 | 217 | 225 | 248,000 | 450 |
| 2002-08-23 | 220 | 224 | 219 | 221 | 894,000 | 442 |
| 2002-08-22 | 215 | 218 | 210 | 215 | 540,000 | 430 |
| 2002-08-21 | 215 | 222 | 214 | 217 | 264,000 | 434 |
| 2002-08-20 | 220 | 221 | 216 | 216 | 415,000 | 432 |
| 2002-08-19 | 229 | 229 | 221 | 222 | 489,000 | 444 |
| 2002-08-16 | 224 | 226 | 223 | 224 | 335,000 | 448 |
| 2002-08-15 | 218 | 225 | 218 | 224 | 466,000 | 448 |
| 2002-08-14 | 220 | 220 | 213 | 214 | 499,000 | 428 |
| 2002-08-13 | 220 | 226 | 218 | 220 | 283,000 | 440 |
| 2002-08-12 | 229 | 232 | 223 | 223 | 314,000 | 446 |
| 2002-08-09 | 224 | 235 | 224 | 234 | 329,000 | 468 |
| 2002-08-08 | 234 | 234 | 226 | 229 | 225,000 | 458 |
| 2002-08-07 | 233 | 235 | 227 | 232 | 286,000 | 464 |
| 2002-08-06 | 238 | 241 | 222 | 223 | 544,000 | 446 |
| 2002-08-05 | 237 | 243 | 237 | 243 | 550,000 | 486 |
| 2002-08-02 | 234 | 243 | 234 | 242 | 567,000 | 484 |
| 2002-08-01 | 230 | 236 | 229 | 234 | 540,000 | 468 |
| 2002-07-31 | 232 | 232 | 226 | 230 | 559,000 | 460 |
| 2002-07-30 | 234 | 235 | 231 | 232 | 507,000 | 464 |
| 2002-07-29 | 233 | 238 | 228 | 232 | 707,000 | 464 |
| 2002-07-26 | 240 | 243 | 232 | 232 | 380,000 | 464 |
| 2002-07-25 | 250 | 250 | 241 | 241 | 420,000 | 482 |
| 2002-07-24 | 246 | 249 | 241 | 242 | 340,000 | 484 |
| 2002-07-23 | 245 | 250 | 244 | 247 | 560,000 | 494 |
| 2002-07-22 | 241 | 254 | 241 | 245 | 469,000 | 490 |
| 2002-07-19 | 245 | 247 | 241 | 245 | 303,000 | 490 |
| 2002-07-18 | 238 | 254 | 238 | 252 | 579,000 | 504 |
| 2002-07-17 | 256 | 257 | 245 | 248 | 565,000 | 496 |
| 2002-07-16 | 267 | 267 | 257 | 257 | 481,000 | 514 |
| 2002-07-15 | 263 | 268 | 263 | 264 | 255,000 | 528 |
| 2002-07-12 | 271 | 275 | 268 | 268 | 211,000 | 536 |
| 2002-07-11 | 271 | 276 | 271 | 272 | 294,000 | 544 |
| 2002-07-10 | 272 | 283 | 271 | 280 | 524,000 | 560 |
| 2002-07-09 | 268 | 277 | 268 | 277 | 339,000 | 554 |
| 2002-07-08 | 276 | 279 | 270 | 273 | 709,000 | 546 |
| 2002-07-05 | 276 | 280 | 276 | 279 | 358,000 | 558 |
| 2002-07-04 | 290 | 292 | 277 | 281 | 523,000 | 562 |
| 2002-07-03 | 274 | 289 | 274 | 289 | 687,000 | 578 |
| 2002-07-02 | 270 | 278 | 267 | 278 | 440,000 | 556 |
| 2002-07-01 | 273 | 280 | 270 | 279 | 465,000 | 558 |
| 2002-06-28 | 265 | 270 | 260 | 265 | 449,000 | 530 |
| 2002-06-27 | 257 | 260 | 255 | 256 | 476,000 | 512 |
| 2002-06-26 | 248 | 254 | 248 | 252 | 825,000 | 504 |
| 2002-06-25 | 262 | 265 | 256 | 256 | 487,000 | 512 |
| 2002-06-24 | 248 | 261 | 245 | 260 | 647,000 | 520 |
| 2002-06-21 | 261 | 261 | 252 | 253 | 372,000 | 506 |
| 2002-06-20 | 255 | 264 | 246 | 264 | 642,000 | 528 |
| 2002-06-19 | 262 | 263 | 251 | 259 | 431,000 | 518 |
| 2002-06-18 | 266 | 266 | 260 | 264 | 715,000 | 528 |
| 2002-06-17 | 266 | 268 | 251 | 251 | 495,000 | 502 |
| 2002-06-14 | 274 | 274 | 266 | 271 | 1,431,000 | 542 |
| 2002-06-13 | 276 | 277 | 269 | 269 | 324,000 | 538 |
| 2002-06-12 | 277 | 277 | 274 | 274 | 397,000 | 548 |
| 2002-06-11 | 278 | 280 | 274 | 275 | 738,000 | 550 |
| 2002-06-10 | 281 | 285 | 280 | 283 | 208,000 | 566 |
| 2002-06-07 | 282 | 286 | 280 | 282 | 393,000 | 564 |
| 2002-06-06 | 296 | 300 | 282 | 284 | 1,711,000 | 568 |
| 2002-06-05 | 290 | 305 | 290 | 301 | 1,319,000 | 602 |
| 2002-06-04 | 299 | 302 | 291 | 294 | 1,228,000 | 588 |
| 2002-06-03 | 285 | 301 | 285 | 296 | 1,163,000 | 592 |
| 2002-05-31 | 287 | 293 | 286 | 288 | 740,000 | 576 |
| 2002-05-30 | 292 | 293 | 287 | 293 | 1,039,000 | 586 |
| 2002-05-29 | 287 | 290 | 282 | 286 | 883,000 | 572 |
| 2002-05-28 | 285 | 286 | 280 | 283 | 627,000 | 566 |
| 2002-05-27 | 288 | 295 | 285 | 290 | 932,000 | 580 |
| 2002-05-24 | 287 | 298 | 282 | 292 | 1,640,000 | 584 |
| 2002-05-23 | 289 | 298 | 273 | 296 | 2,453,000 | 592 |
| 2002-05-22 | 277 | 290 | 276 | 285 | 2,240,000 | 570 |
| 2002-05-21 | 270 | 280 | 270 | 274 | 1,481,000 | 548 |
| 2002-05-20 | 266 | 282 | 265 | 280 | 4,353,000 | 560 |
| 2002-05-17 | 264 | 265 | 261 | 262 | 1,142,000 | 524 |
| 2002-05-16 | 259 | 261 | 255 | 259 | 1,263,000 | 518 |
| 2002-05-15 | 256 | 260 | 250 | 260 | 2,722,000 | 520 |
| 2002-05-14 | 264 | 270 | 252 | 255 | 2,738,000 | 510 |
| 2002-05-13 | 261 | 267 | 258 | 260 | 4,495,000 | 520 |
| 2002-05-10 | 240 | 245 | 238 | 243 | 490,000 | 486 |
| 2002-05-09 | 247 | 247 | 240 | 243 | 416,000 | 486 |
| 2002-05-08 | 235 | 241 | 235 | 238 | 323,000 | 476 |
| 2002-05-07 | 236 | 237 | 234 | 235 | 358,000 | 470 |
| 2002-05-02 | 236 | 239 | 236 | 237 | 340,000 | 474 |
| 2002-05-01 | 240 | 243 | 233 | 234 | 884,000 | 468 |
| 2002-04-30 | 240 | 243 | 238 | 238 | 259,000 | 476 |
| 2002-04-26 | 246 | 248 | 242 | 244 | 541,000 | 488 |
| 2002-04-25 | 254 | 255 | 248 | 250 | 354,000 | 500 |
| 2002-04-24 | 259 | 259 | 252 | 252 | 611,000 | 504 |
| 2002-04-23 | 250 | 261 | 250 | 256 | 1,456,000 | 512 |
| 2002-04-22 | 248 | 253 | 247 | 250 | 514,000 | 500 |
| 2002-04-19 | 243 | 249 | 243 | 248 | 509,000 | 496 |
| 2002-04-18 | 241 | 251 | 241 | 246 | 854,000 | 492 |
| 2002-04-17 | 248 | 248 | 239 | 242 | 486,000 | 484 |
| 2002-04-16 | 238 | 247 | 234 | 244 | 338,000 | 488 |
| 2002-04-15 | 239 | 240 | 233 | 237 | 599,000 | 474 |
| 2002-04-12 | 240 | 244 | 237 | 239 | 709,000 | 478 |
| 2002-04-11 | 249 | 249 | 243 | 243 | 379,000 | 486 |
| 2002-04-10 | 252 | 253 | 242 | 244 | 1,223,000 | 488 |
| 2002-04-09 | 248 | 258 | 248 | 253 | 807,000 | 506 |
| 2002-04-08 | 250 | 255 | 247 | 247 | 1,272,000 | 494 |
| 2002-04-05 | 259 | 264 | 252 | 254 | 1,382,000 | 508 |
| 2002-04-04 | 244 | 266 | 242 | 264 | 2,564,000 | 528 |
| 2002-04-03 | 247 | 248 | 241 | 245 | 725,000 | 490 |
| 2002-04-02 | 235 | 252 | 233 | 250 | 876,000 | 500 |
| 2002-04-01 | 240 | 240 | 230 | 233 | 586,000 | 466 |
| 2002-03-29 | 245 | 245 | 233 | 235 | 717,000 | 470 |
| 2002-03-28 | 248 | 248 | 236 | 240 | 765,000 | 480 |
| 2002-03-27 | 235 | 254 | 235 | 250 | 875,000 | 500 |
| 2002-03-26 | 233 | 242 | 230 | 240 | 550,000 | 480 |
| 2002-03-25 | 249 | 249 | 226 | 239 | 1,536,000 | 478 |
| 2002-03-22 | 249 | 258 | 243 | 249 | 1,641,000 | 498 |
| 2002-03-20 | 267 | 280 | 244 | 247 | 5,230,000 | 494 |
| 2002-03-19 | 243 | 264 | 242 | 261 | 3,258,000 | 522 |
| 2002-03-18 | 245 | 249 | 238 | 243 | 3,556,000 | 486 |
| 2002-03-15 | 211 | 240 | 210 | 239 | 4,189,000 | 478 |
| 2002-03-14 | 202 | 208 | 201 | 206 | 843,000 | 412 |
| 2002-03-13 | 210 | 213 | 205 | 205 | 754,000 | 410 |
| 2002-03-12 | 212 | 217 | 210 | 215 | 607,000 | 430 |
| 2002-03-11 | 219 | 219 | 209 | 212 | 766,000 | 424 |
| 2002-03-08 | 201 | 210 | 201 | 209 | 1,352,000 | 418 |
| 2002-03-07 | 203 | 207 | 200 | 203 | 732,000 | 406 |
| 2002-03-06 | 205 | 205 | 194 | 198 | 550,000 | 396 |
| 2002-03-05 | 209 | 209 | 198 | 203 | 1,273,000 | 406 |
| 2002-03-04 | 200 | 204 | 199 | 204 | 1,102,000 | 408 |
| 2002-03-01 | 199 | 199 | 193 | 194 | 771,000 | 388 |
| 2002-02-28 | 200 | 203 | 196 | 199 | 476,000 | 398 |
| 2002-02-27 | 187 | 200 | 187 | 197 | 536,000 | 394 |
| 2002-02-26 | 191 | 192 | 186 | 187 | 567,000 | 374 |
| 2002-02-25 | 193 | 193 | 191 | 192 | 247,000 | 384 |
| 2002-02-22 | 190 | 193 | 189 | 190 | 407,000 | 380 |
| 2002-02-21 | 190 | 197 | 189 | 195 | 469,000 | 390 |
| 2002-02-20 | 190 | 192 | 189 | 190 | 296,000 | 380 |
| 2002-02-19 | 195 | 196 | 192 | 195 | 521,000 | 390 |
| 2002-02-18 | 188 | 197 | 188 | 197 | 345,000 | 394 |
| 2002-02-15 | 190 | 193 | 190 | 191 | 628,000 | 382 |
| 2002-02-14 | 192 | 196 | 188 | 190 | 835,000 | 380 |
| 2002-02-13 | 197 | 198 | 187 | 187 | 690,000 | 374 |
| 2002-02-12 | 204 | 204 | 191 | 197 | 519,000 | 394 |
| 2002-02-08 | 185 | 197 | 181 | 195 | 1,045,000 | 390 |
| 2002-02-07 | 185 | 185 | 182 | 185 | 574,000 | 370 |
| 2002-02-06 | 179 | 184 | 179 | 182 | 438,000 | 364 |
| 2002-02-05 | 175 | 180 | 175 | 180 | 428,000 | 360 |
| 2002-02-04 | 177 | 181 | 177 | 179 | 209,000 | 358 |
| 2002-02-01 | 183 | 183 | 174 | 179 | 376,000 | 358 |
| 2002-01-31 | 176 | 184 | 174 | 178 | 554,000 | 356 |
| 2002-01-30 | 174 | 176 | 173 | 176 | 327,000 | 352 |
| 2002-01-29 | 174 | 180 | 174 | 178 | 288,000 | 356 |
| 2002-01-28 | 187 | 187 | 174 | 177 | 743,000 | 354 |
| 2002-01-25 | 174 | 182 | 172 | 182 | 929,000 | 364 |
| 2002-01-24 | 175 | 177 | 172 | 173 | 450,000 | 346 |
| 2002-01-23 | 180 | 182 | 178 | 178 | 494,000 | 356 |
| 2002-01-22 | 188 | 188 | 178 | 178 | 458,000 | 356 |
| 2002-01-21 | 185 | 189 | 183 | 187 | 1,670,000 | 374 |
| 2002-01-18 | 183 | 183 | 175 | 180 | 460,000 | 360 |
| 2002-01-17 | 178 | 178 | 172 | 173 | 671,000 | 346 |
| 2002-01-16 | 181 | 183 | 176 | 178 | 792,000 | 356 |
| 2002-01-15 | 186 | 190 | 180 | 180 | 796,000 | 360 |
| 2002-01-11 | 202 | 202 | 188 | 190 | 942,000 | 380 |
| 2002-01-10 | 203 | 209 | 198 | 198 | 607,000 | 396 |
| 2002-01-09 | 206 | 210 | 201 | 203 | 554,000 | 406 |
| 2002-01-08 | 210 | 212 | 205 | 207 | 714,000 | 414 |
| 2002-01-07 | 214 | 214 | 209 | 212 | 434,000 | 424 |
| 2002-01-04 | 208 | 211 | 208 | 211 | 114,000 | 422 |
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