大同特殊鋼(5471)の株価時系列情報
大同特殊鋼(5471)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 407 | 417 | 403 | 403 | 325,000 |
| 1983/12/27 | 420 | 420 | 406 | 406 | 495,000 |
| 1983/12/26 | 415 | 421 | 411 | 419 | 592,000 |
| 1983/12/24 | 417 | 422 | 415 | 415 | 522,000 |
| 1983/12/23 | 419 | 427 | 417 | 417 | 1,118,000 |
| 1983/12/22 | 420 | 424 | 415 | 418 | 1,245,000 |
| 1983/12/21 | 420 | 428 | 415 | 425 | 5,002,001 |
| 1983/12/20 | 415 | 418 | 403 | 410 | 5,492,001 |
| 1983/12/19 | 385 | 400 | 384 | 400 | 1,003,000 |
| 1983/12/17 | 379 | 400 | 370 | 399 | 1,184,000 |
| 1983/12/16 | 375 | 379 | 371 | 379 | 681,000 |
| 1983/12/15 | 374 | 380 | 374 | 376 | 224,000 |
| 1983/12/14 | 376 | 378 | 370 | 374 | 186,000 |
| 1983/12/13 | 375 | 380 | 373 | 380 | 201,000 |
| 1983/12/12 | 375 | 376 | 370 | 372 | 243,000 |
| 1983/12/09 | 364 | 375 | 360 | 374 | 227,000 |
| 1983/12/08 | 370 | 375 | 360 | 360 | 114,000 |
| 1983/12/07 | 367 | 376 | 367 | 370 | 227,000 |
| 1983/12/06 | 368 | 370 | 368 | 368 | 132,000 |
| 1983/12/05 | 366 | 368 | 366 | 368 | 104,000 |
| 1983/12/03 | 368 | 372 | 365 | 366 | 67,000 |
| 1983/12/02 | 374 | 378 | 365 | 373 | 177,000 |
| 1983/12/01 | 367 | 388 | 367 | 379 | 224,000 |
| 1983/11/30 | 367 | 368 | 367 | 367 | 92,000 |
| 1983/11/29 | 368 | 369 | 365 | 367 | 119,000 |
| 1983/11/28 | 370 | 374 | 365 | 367 | 261,000 |
| 1983/11/26 | 368 | 375 | 366 | 375 | 94,000 |
| 1983/11/25 | 372 | 374 | 365 | 367 | 221,000 |
| 1983/11/24 | 385 | 385 | 371 | 375 | 459,000 |
| 1983/11/22 | 378 | 379 | 370 | 377 | 272,000 |
| 1983/11/21 | 377 | 378 | 372 | 373 | 292,000 |
| 1983/11/19 | 373 | 373 | 370 | 372 | 92,000 |
| 1983/11/18 | 365 | 372 | 363 | 372 | 178,000 |
| 1983/11/17 | 356 | 360 | 352 | 360 | 454,000 |
| 1983/11/16 | 357 | 357 | 352 | 356 | 342,000 |
| 1983/11/15 | 358 | 359 | 355 | 356 | 186,000 |
| 1983/11/14 | 361 | 361 | 358 | 358 | 53,000 |
| 1983/11/11 | 360 | 361 | 360 | 360 | 99,000 |
| 1983/11/10 | 361 | 363 | 361 | 362 | 57,000 |
| 1983/11/09 | 368 | 370 | 360 | 360 | 84,000 |
| 1983/11/08 | 363 | 370 | 363 | 367 | 79,000 |
| 1983/11/07 | 365 | 367 | 361 | 367 | 74,000 |
| 1983/11/05 | 361 | 362 | 360 | 360 | 62,000 |
| 1983/11/04 | 365 | 365 | 361 | 363 | 120,000 |
| 1983/11/02 | 362 | 365 | 360 | 360 | 84,000 |
| 1983/11/01 | 366 | 369 | 360 | 360 | 435,000 |
| 1983/10/31 | 365 | 367 | 361 | 361 | 121,000 |
| 1983/10/29 | 363 | 364 | 363 | 364 | 34,000 |
| 1983/10/28 | 365 | 370 | 363 | 363 | 170,000 |
| 1983/10/27 | 365 | 365 | 360 | 362 | 119,000 |
| 1983/10/26 | 364 | 365 | 360 | 360 | 145,000 |
| 1983/10/25 | 364 | 368 | 364 | 365 | 111,000 |
| 1983/10/24 | 370 | 370 | 364 | 364 | 71,000 |
| 1983/10/22 | 370 | 374 | 370 | 371 | 29,000 |
| 1983/10/21 | 364 | 373 | 364 | 370 | 171,000 |
| 1983/10/20 | 361 | 366 | 361 | 365 | 195,000 |
| 1983/10/19 | 361 | 361 | 356 | 361 | 187,000 |
| 1983/10/18 | 371 | 374 | 360 | 360 | 431,000 |
| 1983/10/17 | 383 | 384 | 371 | 371 | 309,000 |
| 1983/10/15 | 375 | 383 | 372 | 373 | 210,000 |
| 1983/10/14 | 382 | 394 | 375 | 380 | 445,000 |
| 1983/10/13 | 395 | 400 | 387 | 392 | 1,384,000 |
| 1983/10/12 | 388 | 398 | 379 | 388 | 568,000 |
| 1983/10/11 | 398 | 398 | 381 | 383 | 1,137,000 |
| 1983/10/07 | 395 | 399 | 390 | 399 | 2,802,000 |
| 1983/10/06 | 390 | 398 | 385 | 390 | 2,000,000 |
| 1983/10/05 | 372 | 380 | 372 | 379 | 278,000 |
| 1983/10/04 | 371 | 375 | 369 | 371 | 265,000 |
| 1983/10/03 | 379 | 384 | 370 | 375 | 374,000 |
| 1983/10/01 | 385 | 387 | 379 | 379 | 799,000 |
| 1983/09/30 | 395 | 399 | 381 | 390 | 2,905,000 |
| 1983/09/29 | 380 | 396 | 380 | 395 | 5,962,001 |
| 1983/09/28 | 381 | 383 | 372 | 375 | 1,431,000 |
| 1983/09/27 | 367 | 383 | 366 | 382 | 2,086,000 |
| 1983/09/26 | 365 | 368 | 363 | 365 | 736,000 |
| 1983/09/24 | 364 | 368 | 360 | 360 | 365,000 |
| 1983/09/22 | 355 | 369 | 352 | 365 | 905,000 |
| 1983/09/21 | 347 | 358 | 341 | 350 | 356,000 |
| 1983/09/20 | 338 | 338 | 334 | 337 | 324,000 |
| 1983/09/19 | 342 | 342 | 337 | 337 | 64,000 |
| 1983/09/17 | 340 | 343 | 339 | 343 | 185,000 |
| 1983/09/16 | 341 | 343 | 340 | 341 | 121,000 |
| 1983/09/14 | 343 | 345 | 342 | 343 | 164,000 |
| 1983/09/13 | 342 | 348 | 340 | 348 | 100,000 |
| 1983/09/12 | 345 | 352 | 342 | 347 | 315,000 |
| 1983/09/09 | 351 | 358 | 345 | 349 | 330,000 |
| 1983/09/08 | 366 | 366 | 352 | 352 | 385,000 |
| 1983/09/07 | 360 | 369 | 355 | 361 | 624,000 |
| 1983/09/06 | 365 | 365 | 355 | 355 | 438,000 |
| 1983/09/05 | 365 | 375 | 351 | 360 | 862,000 |
| 1983/09/03 | 359 | 374 | 358 | 374 | 498,000 |
| 1983/09/02 | 370 | 373 | 351 | 351 | 1,226,000 |
| 1983/09/01 | 362 | 390 | 355 | 375 | 8,554,001 |
| 1983/08/31 | 353 | 377 | 350 | 367 | 3,632,001 |
| 1983/08/30 | 334 | 345 | 334 | 339 | 251,000 |
| 1983/08/29 | 320 | 329 | 316 | 329 | 549,000 |
| 1983/08/27 | 325 | 325 | 320 | 323 | 161,000 |
| 1983/08/26 | 330 | 330 | 321 | 325 | 192,000 |
| 1983/08/25 | 325 | 329 | 320 | 325 | 284,000 |
| 1983/08/24 | 328 | 330 | 325 | 327 | 188,000 |
| 1983/08/23 | 326 | 330 | 324 | 328 | 190,000 |
| 1983/08/22 | 330 | 335 | 326 | 327 | 273,000 |
| 1983/08/20 | 328 | 330 | 328 | 328 | 203,000 |
| 1983/08/19 | 330 | 334 | 328 | 333 | 257,000 |
| 1983/08/18 | 339 | 339 | 326 | 334 | 369,000 |
| 1983/08/17 | 346 | 346 | 331 | 339 | 466,000 |
| 1983/08/16 | 348 | 348 | 343 | 346 | 283,000 |
| 1983/08/15 | 345 | 350 | 343 | 346 | 398,000 |
| 1983/08/12 | 342 | 344 | 340 | 340 | 278,000 |
| 1983/08/11 | 340 | 345 | 340 | 340 | 234,000 |
| 1983/08/10 | 340 | 346 | 337 | 337 | 163,000 |
| 1983/08/09 | 350 | 350 | 336 | 336 | 547,000 |
| 1983/08/08 | 345 | 352 | 341 | 350 | 347,000 |
| 1983/08/06 | 343 | 347 | 341 | 346 | 185,000 |
| 1983/08/05 | 361 | 364 | 338 | 341 | 1,228,000 |
| 1983/08/04 | 360 | 369 | 358 | 362 | 4,051,001 |
| 1983/08/03 | 365 | 367 | 352 | 360 | 4,040,001 |
| 1983/08/02 | 353 | 363 | 345 | 360 | 5,065,001 |
| 1983/08/01 | 353 | 355 | 345 | 355 | 2,755,000 |
| 1983/07/30 | 344 | 354 | 337 | 353 | 2,183,000 |
| 1983/07/29 | 346 | 347 | 330 | 330 | 1,036,000 |
| 1983/07/28 | 320 | 350 | 320 | 341 | 2,338,000 |
| 1983/07/27 | 305 | 320 | 305 | 320 | 888,000 |
| 1983/07/26 | 303 | 305 | 303 | 305 | 121,000 |
| 1983/07/25 | 304 | 308 | 304 | 305 | 52,000 |
| 1983/07/23 | 305 | 308 | 304 | 306 | 47,000 |
| 1983/07/22 | 304 | 308 | 304 | 304 | 116,000 |
| 1983/07/21 | 303 | 305 | 303 | 303 | 64,000 |
| 1983/07/20 | 302 | 308 | 302 | 303 | 77,000 |
| 1983/07/19 | 301 | 302 | 300 | 301 | 45,000 |
| 1983/07/18 | 302 | 303 | 301 | 302 | 55,000 |
| 1983/07/15 | 305 | 305 | 302 | 304 | 55,000 |
| 1983/07/14 | 304 | 308 | 301 | 306 | 258,000 |
| 1983/07/13 | 302 | 306 | 301 | 301 | 126,000 |
| 1983/07/12 | 305 | 308 | 301 | 301 | 162,000 |
| 1983/07/11 | 305 | 308 | 305 | 305 | 165,000 |
| 1983/07/09 | 305 | 310 | 305 | 308 | 120,000 |
| 1983/07/08 | 308 | 310 | 305 | 305 | 160,000 |
| 1983/07/07 | 310 | 312 | 309 | 310 | 201,000 |
| 1983/07/06 | 312 | 315 | 308 | 310 | 470,000 |
| 1983/07/05 | 320 | 326 | 312 | 317 | 738,000 |
| 1983/07/04 | 306 | 323 | 306 | 320 | 599,000 |
| 1983/07/02 | 299 | 305 | 299 | 304 | 375,000 |
| 1983/07/01 | 299 | 300 | 291 | 294 | 127,000 |
| 1983/06/30 | 299 | 300 | 296 | 296 | 103,000 |
| 1983/06/29 | 296 | 299 | 294 | 299 | 59,000 |
| 1983/06/28 | 299 | 299 | 296 | 296 | 46,000 |
| 1983/06/27 | 300 | 300 | 299 | 299 | 41,000 |
| 1983/06/25 | 300 | 303 | 300 | 300 | 39,000 |
| 1983/06/24 | 305 | 305 | 300 | 300 | 102,000 |
| 1983/06/23 | 308 | 308 | 305 | 307 | 80,000 |
| 1983/06/22 | 304 | 308 | 302 | 306 | 106,000 |
| 1983/06/21 | 305 | 308 | 300 | 304 | 89,000 |
| 1983/06/20 | 300 | 308 | 299 | 301 | 45,000 |
| 1983/06/17 | 308 | 308 | 302 | 303 | 66,000 |
| 1983/06/16 | 302 | 310 | 302 | 308 | 102,000 |
| 1983/06/15 | 309 | 309 | 301 | 301 | 150,000 |
| 1983/06/14 | 295 | 303 | 295 | 300 | 86,000 |
| 1983/06/13 | 299 | 303 | 293 | 294 | 106,000 |
| 1983/06/11 | 296 | 300 | 295 | 299 | 37,000 |
| 1983/06/10 | 293 | 300 | 292 | 300 | 169,000 |
| 1983/06/09 | 291 | 294 | 291 | 293 | 40,000 |
| 1983/06/08 | 289 | 295 | 287 | 291 | 129,000 |
| 1983/06/07 | 291 | 295 | 288 | 289 | 80,000 |
| 1983/06/06 | 288 | 292 | 288 | 290 | 44,000 |
| 1983/06/04 | 286 | 287 | 286 | 287 | 33,000 |
| 1983/06/03 | 290 | 293 | 286 | 286 | 41,000 |
| 1983/06/02 | 286 | 290 | 286 | 287 | 59,000 |
| 1983/06/01 | 293 | 294 | 286 | 286 | 130,000 |
| 1983/05/31 | 293 | 295 | 293 | 295 | 18,000 |
| 1983/05/30 | 290 | 290 | 290 | 290 | 86,000 |
| 1983/05/28 | 303 | 303 | 290 | 290 | 159,000 |
| 1983/05/27 | 302 | 303 | 301 | 303 | 130,000 |
| 1983/05/26 | 301 | 303 | 301 | 301 | 78,000 |
| 1983/05/25 | 301 | 301 | 301 | 301 | 79,000 |
| 1983/05/24 | 303 | 304 | 301 | 301 | 98,000 |
| 1983/05/23 | 301 | 304 | 301 | 303 | 110,000 |
| 1983/05/20 | 305 | 305 | 301 | 301 | 75,000 |
| 1983/05/19 | 303 | 305 | 301 | 302 | 127,000 |
| 1983/05/18 | 307 | 307 | 304 | 304 | 221,000 |
| 1983/05/17 | 309 | 310 | 309 | 309 | 91,000 |
| 1983/05/16 | 310 | 310 | 309 | 309 | 97,000 |
| 1983/05/14 | 312 | 314 | 310 | 310 | 121,000 |
| 1983/05/13 | 315 | 316 | 310 | 312 | 175,000 |
| 1983/05/12 | 309 | 317 | 306 | 317 | 162,000 |
| 1983/05/11 | 315 | 317 | 301 | 301 | 192,000 |
| 1983/05/10 | 315 | 320 | 314 | 317 | 509,000 |
| 1983/05/09 | 318 | 318 | 313 | 313 | 441,000 |
| 1983/05/07 | 303 | 308 | 303 | 305 | 31,000 |
| 1983/05/06 | 310 | 310 | 301 | 301 | 119,000 |
| 1983/05/04 | 310 | 311 | 308 | 308 | 295,000 |
| 1983/05/02 | 310 | 312 | 310 | 310 | 174,000 |
| 1983/04/30 | 310 | 312 | 308 | 312 | 303,000 |
| 1983/04/28 | 310 | 315 | 310 | 310 | 361,000 |
| 1983/04/27 | 316 | 319 | 308 | 310 | 2,044,000 |
| 1983/04/26 | 305 | 318 | 300 | 316 | 3,061,000 |
| 1983/04/25 | 291 | 303 | 291 | 300 | 675,000 |
| 1983/04/23 | 285 | 291 | 285 | 290 | 193,000 |
| 1983/04/22 | 285 | 285 | 282 | 282 | 51,000 |
| 1983/04/21 | 285 | 285 | 282 | 282 | 62,000 |
| 1983/04/20 | 289 | 290 | 285 | 285 | 90,000 |
| 1983/04/19 | 293 | 294 | 290 | 290 | 67,000 |
| 1983/04/18 | 290 | 293 | 285 | 290 | 145,000 |
| 1983/04/15 | 288 | 294 | 285 | 294 | 122,000 |
| 1983/04/14 | 284 | 289 | 281 | 285 | 44,000 |
| 1983/04/13 | 282 | 283 | 280 | 281 | 62,000 |
| 1983/04/12 | 283 | 285 | 282 | 282 | 99,000 |
| 1983/04/11 | 282 | 285 | 282 | 285 | 42,000 |
| 1983/04/09 | 280 | 285 | 280 | 282 | 59,000 |
| 1983/04/08 | 282 | 282 | 278 | 280 | 102,000 |
| 1983/04/07 | 284 | 286 | 282 | 282 | 66,000 |
| 1983/04/06 | 285 | 288 | 282 | 282 | 140,000 |
| 1983/04/05 | 291 | 295 | 288 | 290 | 142,000 |
| 1983/04/04 | 293 | 298 | 290 | 291 | 227,000 |
| 1983/04/02 | 296 | 296 | 290 | 291 | 147,000 |
| 1983/04/01 | 306 | 308 | 292 | 297 | 1,657,000 |
| 1983/03/31 | 284 | 305 | 280 | 303 | 2,917,000 |
| 1983/03/30 | 281 | 285 | 274 | 285 | 2,916,000 |
| 1983/03/29 | 274 | 290 | 272 | 286 | 558,000 |
| 1983/03/28 | 273 | 273 | 270 | 270 | 178,000 |
| 1983/03/26 | 262 | 265 | 262 | 263 | 65,000 |
| 1983/03/25 | 266 | 266 | 262 | 262 | 118,000 |
| 1983/03/24 | 265 | 270 | 265 | 267 | 85,000 |
| 1983/03/23 | 262 | 265 | 261 | 265 | 60,000 |
| 1983/03/22 | 262 | 264 | 261 | 261 | 94,000 |
| 1983/03/18 | 258 | 261 | 258 | 261 | 67,000 |
| 1983/03/17 | 257 | 262 | 256 | 261 | 93,000 |
| 1983/03/16 | 251 | 260 | 251 | 260 | 68,000 |
| 1983/03/15 | 251 | 253 | 251 | 252 | 38,000 |
| 1983/03/14 | 252 | 253 | 251 | 253 | 66,000 |
| 1983/03/12 | 250 | 251 | 250 | 251 | 42,000 |
| 1983/03/11 | 250 | 250 | 249 | 249 | 34,000 |
| 1983/03/10 | 252 | 252 | 250 | 250 | 46,000 |
| 1983/03/09 | 251 | 251 | 251 | 251 | 20,000 |
| 1983/03/08 | 250 | 251 | 250 | 251 | 32,000 |
| 1983/03/07 | 250 | 252 | 250 | 250 | 43,000 |
| 1983/03/05 | 250 | 252 | 250 | 250 | 62,000 |
| 1983/03/04 | 248 | 250 | 248 | 250 | 48,000 |
| 1983/03/03 | 248 | 248 | 248 | 248 | 24,000 |
| 1983/03/02 | 248 | 248 | 248 | 248 | 15,000 |
| 1983/03/01 | 250 | 253 | 248 | 248 | 39,000 |
| 1983/02/28 | 253 | 253 | 247 | 250 | 52,000 |
| 1983/02/26 | 251 | 251 | 248 | 248 | 73,000 |
| 1983/02/25 | 251 | 251 | 250 | 250 | 58,000 |
| 1983/02/24 | 250 | 255 | 250 | 251 | 37,000 |
| 1983/02/23 | 251 | 252 | 250 | 250 | 42,000 |
| 1983/02/22 | 250 | 252 | 250 | 251 | 86,000 |
| 1983/02/21 | 250 | 250 | 250 | 250 | 46,000 |
| 1983/02/18 | 250 | 250 | 250 | 250 | 162,000 |
| 1983/02/17 | 259 | 260 | 250 | 250 | 129,000 |
| 1983/02/16 | 251 | 260 | 249 | 258 | 141,000 |
| 1983/02/15 | 246 | 252 | 245 | 247 | 55,000 |
| 1983/02/14 | 244 | 245 | 243 | 245 | 60,000 |
| 1983/02/12 | 247 | 250 | 243 | 245 | 64,000 |
| 1983/02/10 | 250 | 251 | 250 | 251 | 87,000 |
| 1983/02/09 | 251 | 252 | 250 | 250 | 48,000 |
| 1983/02/08 | 255 | 255 | 253 | 253 | 41,000 |
| 1983/02/07 | 255 | 260 | 255 | 255 | 40,000 |
| 1983/02/05 | 253 | 254 | 253 | 253 | 8,000 |
| 1983/02/04 | 252 | 255 | 252 | 253 | 41,000 |
| 1983/02/03 | 253 | 255 | 253 | 253 | 42,000 |
| 1983/02/02 | 252 | 260 | 252 | 258 | 31,000 |
| 1983/02/01 | 258 | 258 | 250 | 250 | 56,000 |
| 1983/01/31 | 259 | 264 | 256 | 258 | 17,000 |
| 1983/01/29 | 253 | 265 | 253 | 258 | 55,000 |
| 1983/01/28 | 250 | 255 | 250 | 252 | 59,000 |
| 1983/01/27 | 254 | 254 | 248 | 252 | 155,000 |
| 1983/01/26 | 251 | 258 | 251 | 253 | 58,000 |
| 1983/01/25 | 252 | 253 | 251 | 251 | 42,000 |
| 1983/01/24 | 252 | 255 | 251 | 251 | 38,000 |
| 1983/01/22 | 251 | 255 | 251 | 255 | 30,000 |
| 1983/01/21 | 260 | 262 | 260 | 260 | 30,000 |
| 1983/01/20 | 258 | 262 | 258 | 260 | 24,000 |
| 1983/01/19 | 268 | 270 | 260 | 262 | 72,000 |
| 1983/01/18 | 272 | 273 | 268 | 269 | 123,000 |
| 1983/01/17 | 272 | 274 | 268 | 271 | 85,000 |
| 1983/01/14 | 268 | 272 | 267 | 268 | 199,000 |
| 1983/01/13 | 273 | 273 | 268 | 268 | 139,000 |
| 1983/01/12 | 274 | 274 | 270 | 272 | 176,000 |
| 1983/01/11 | 270 | 274 | 270 | 272 | 187,000 |
| 1983/01/10 | 269 | 270 | 265 | 268 | 125,000 |
| 1983/01/08 | 268 | 269 | 266 | 269 | 139,000 |
| 1983/01/07 | 263 | 269 | 263 | 267 | 156,000 |
| 1983/01/06 | 259 | 262 | 253 | 262 | 94,000 |
| 1983/01/05 | 253 | 259 | 252 | 259 | 80,000 |
| 1983/01/04 | 252 | 255 | 252 | 252 | 17,000 |