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 |
|---|---|---|---|---|---|
| 1991/12/30 | 510 | 515 | 508 | 515 | 228,000 |
| 1991/12/27 | 525 | 525 | 504 | 505 | 133,000 |
| 1991/12/26 | 510 | 515 | 506 | 515 | 149,000 |
| 1991/12/25 | 505 | 515 | 505 | 510 | 570,000 |
| 1991/12/24 | 520 | 524 | 506 | 515 | 249,000 |
| 1991/12/20 | 515 | 520 | 507 | 510 | 221,000 |
| 1991/12/19 | 522 | 522 | 515 | 515 | 125,000 |
| 1991/12/18 | 530 | 535 | 522 | 522 | 217,000 |
| 1991/12/17 | 545 | 545 | 530 | 530 | 278,000 |
| 1991/12/16 | 548 | 554 | 540 | 553 | 188,000 |
| 1991/12/13 | 535 | 545 | 527 | 545 | 343,000 |
| 1991/12/12 | 520 | 530 | 520 | 530 | 117,000 |
| 1991/12/11 | 511 | 514 | 506 | 514 | 172,000 |
| 1991/12/10 | 518 | 518 | 506 | 509 | 287,000 |
| 1991/12/09 | 520 | 525 | 516 | 519 | 88,000 |
| 1991/12/06 | 521 | 521 | 515 | 515 | 66,000 |
| 1991/12/05 | 525 | 528 | 521 | 525 | 94,000 |
| 1991/12/04 | 523 | 530 | 520 | 526 | 364,000 |
| 1991/12/03 | 518 | 525 | 518 | 521 | 132,000 |
| 1991/12/02 | 522 | 522 | 515 | 517 | 209,000 |
| 1991/11/29 | 525 | 528 | 523 | 525 | 119,000 |
| 1991/11/28 | 522 | 530 | 520 | 525 | 115,000 |
| 1991/11/27 | 541 | 546 | 528 | 528 | 373,000 |
| 1991/11/26 | 540 | 547 | 520 | 522 | 1,049,000 |
| 1991/11/25 | 552 | 552 | 547 | 547 | 137,000 |
| 1991/11/22 | 562 | 562 | 547 | 547 | 187,000 |
| 1991/11/21 | 562 | 562 | 552 | 552 | 293,000 |
| 1991/11/20 | 547 | 555 | 547 | 552 | 171,000 |
| 1991/11/19 | 562 | 565 | 555 | 555 | 403,000 |
| 1991/11/18 | 549 | 563 | 549 | 552 | 345,000 |
| 1991/11/15 | 574 | 579 | 563 | 563 | 324,000 |
| 1991/11/14 | 590 | 595 | 576 | 577 | 225,000 |
| 1991/11/13 | 610 | 611 | 590 | 590 | 411,000 |
| 1991/11/12 | 585 | 600 | 580 | 600 | 159,000 |
| 1991/11/11 | 585 | 595 | 585 | 590 | 117,000 |
| 1991/11/08 | 594 | 600 | 591 | 591 | 228,000 |
| 1991/11/07 | 611 | 611 | 600 | 600 | 251,000 |
| 1991/11/06 | 623 | 623 | 611 | 611 | 230,000 |
| 1991/11/05 | 629 | 629 | 618 | 622 | 134,000 |
| 1991/11/01 | 640 | 640 | 626 | 627 | 235,000 |
| 1991/10/31 | 630 | 637 | 625 | 636 | 405,000 |
| 1991/10/30 | 630 | 643 | 630 | 633 | 832,000 |
| 1991/10/29 | 613 | 629 | 613 | 629 | 430,000 |
| 1991/10/28 | 610 | 616 | 610 | 613 | 273,000 |
| 1991/10/25 | 624 | 627 | 612 | 616 | 479,000 |
| 1991/10/24 | 615 | 625 | 610 | 619 | 473,000 |
| 1991/10/23 | 609 | 619 | 600 | 610 | 358,000 |
| 1991/10/22 | 595 | 611 | 590 | 611 | 383,000 |
| 1991/10/21 | 600 | 605 | 593 | 600 | 612,000 |
| 1991/10/18 | 598 | 598 | 587 | 598 | 616,000 |
| 1991/10/17 | 593 | 600 | 592 | 598 | 373,000 |
| 1991/10/16 | 598 | 598 | 590 | 592 | 147,000 |
| 1991/10/15 | 582 | 590 | 580 | 590 | 175,000 |
| 1991/10/14 | 588 | 590 | 582 | 582 | 81,000 |
| 1991/10/11 | 596 | 596 | 588 | 588 | 214,000 |
| 1991/10/09 | 600 | 605 | 595 | 595 | 381,000 |
| 1991/10/08 | 600 | 610 | 600 | 600 | 215,000 |
| 1991/10/07 | 624 | 624 | 608 | 620 | 134,000 |
| 1991/10/04 | 618 | 624 | 611 | 614 | 316,000 |
| 1991/10/03 | 609 | 627 | 609 | 624 | 431,000 |
| 1991/10/02 | 641 | 641 | 615 | 615 | 345,000 |
| 1991/10/01 | 615 | 640 | 611 | 639 | 607,000 |
| 1991/09/30 | 620 | 620 | 611 | 619 | 143,000 |
| 1991/09/27 | 630 | 630 | 600 | 600 | 293,000 |
| 1991/09/26 | 620 | 629 | 615 | 628 | 491,000 |
| 1991/09/25 | 627 | 627 | 610 | 625 | 440,000 |
| 1991/09/24 | 610 | 615 | 601 | 610 | 348,000 |
| 1991/09/20 | 621 | 630 | 600 | 601 | 498,000 |
| 1991/09/19 | 630 | 645 | 620 | 620 | 847,000 |
| 1991/09/18 | 610 | 640 | 605 | 625 | 1,467,000 |
| 1991/09/17 | 621 | 624 | 610 | 616 | 598,000 |
| 1991/09/13 | 590 | 608 | 580 | 600 | 1,326,000 |
| 1991/09/12 | 577 | 588 | 577 | 580 | 602,000 |
| 1991/09/11 | 580 | 590 | 575 | 575 | 312,000 |
| 1991/09/10 | 600 | 602 | 589 | 600 | 290,000 |
| 1991/09/09 | 601 | 607 | 592 | 602 | 301,000 |
| 1991/09/06 | 590 | 604 | 585 | 591 | 470,000 |
| 1991/09/05 | 574 | 590 | 574 | 590 | 440,000 |
| 1991/09/04 | 574 | 580 | 573 | 574 | 261,000 |
| 1991/09/03 | 594 | 595 | 570 | 574 | 324,000 |
| 1991/09/02 | 568 | 595 | 565 | 595 | 330,000 |
| 1991/08/30 | 560 | 570 | 559 | 568 | 205,000 |
| 1991/08/29 | 546 | 562 | 546 | 555 | 125,000 |
| 1991/08/28 | 541 | 545 | 540 | 545 | 224,000 |
| 1991/08/27 | 541 | 560 | 541 | 543 | 188,000 |
| 1991/08/26 | 565 | 565 | 543 | 543 | 242,000 |
| 1991/08/23 | 561 | 565 | 560 | 560 | 170,000 |
| 1991/08/22 | 581 | 583 | 571 | 571 | 305,000 |
| 1991/08/21 | 551 | 564 | 544 | 556 | 234,000 |
| 1991/08/20 | 530 | 545 | 520 | 532 | 327,000 |
| 1991/08/19 | 560 | 560 | 527 | 540 | 1,094,000 |
| 1991/08/16 | 560 | 563 | 550 | 550 | 302,000 |
| 1991/08/15 | 569 | 569 | 560 | 560 | 113,000 |
| 1991/08/14 | 560 | 565 | 556 | 559 | 123,000 |
| 1991/08/13 | 557 | 566 | 556 | 556 | 254,000 |
| 1991/08/12 | 580 | 580 | 556 | 556 | 128,000 |
| 1991/08/09 | 589 | 590 | 580 | 588 | 297,000 |
| 1991/08/08 | 586 | 592 | 586 | 589 | 158,000 |
| 1991/08/07 | 594 | 596 | 585 | 591 | 300,000 |
| 1991/08/06 | 595 | 600 | 585 | 589 | 337,000 |
| 1991/08/05 | 605 | 605 | 591 | 591 | 170,000 |
| 1991/08/02 | 600 | 604 | 598 | 603 | 623,000 |
| 1991/08/01 | 598 | 610 | 595 | 598 | 817,000 |
| 1991/07/31 | 582 | 608 | 577 | 603 | 1,448,000 |
| 1991/07/30 | 569 | 582 | 569 | 577 | 395,000 |
| 1991/07/29 | 575 | 585 | 568 | 569 | 272,000 |
| 1991/07/26 | 580 | 580 | 572 | 578 | 404,000 |
| 1991/07/25 | 577 | 585 | 570 | 575 | 753,000 |
| 1991/07/24 | 570 | 576 | 565 | 567 | 368,000 |
| 1991/07/23 | 554 | 560 | 550 | 560 | 311,000 |
| 1991/07/22 | 551 | 560 | 550 | 551 | 210,000 |
| 1991/07/19 | 551 | 561 | 551 | 551 | 247,000 |
| 1991/07/18 | 555 | 555 | 547 | 550 | 252,000 |
| 1991/07/17 | 569 | 574 | 560 | 565 | 513,000 |
| 1991/07/16 | 580 | 580 | 570 | 571 | 406,000 |
| 1991/07/15 | 577 | 583 | 575 | 582 | 739,000 |
| 1991/07/12 | 570 | 585 | 568 | 577 | 1,072,000 |
| 1991/07/11 | 555 | 570 | 554 | 569 | 461,000 |
| 1991/07/10 | 520 | 570 | 520 | 555 | 1,098,000 |
| 1991/07/09 | 515 | 527 | 500 | 515 | 1,503,000 |
| 1991/07/08 | 550 | 554 | 500 | 505 | 734,000 |
| 1991/07/05 | 589 | 589 | 555 | 555 | 605,000 |
| 1991/07/04 | 583 | 600 | 575 | 589 | 433,000 |
| 1991/07/03 | 625 | 625 | 600 | 600 | 264,000 |
| 1991/07/02 | 663 | 663 | 643 | 649 | 166,000 |
| 1991/07/01 | 652 | 663 | 652 | 663 | 462,000 |
| 1991/06/28 | 670 | 670 | 658 | 658 | 288,000 |
| 1991/06/27 | 660 | 664 | 646 | 658 | 190,000 |
| 1991/06/26 | 656 | 670 | 656 | 664 | 259,000 |
| 1991/06/25 | 655 | 656 | 651 | 656 | 306,000 |
| 1991/06/24 | 666 | 672 | 655 | 656 | 193,000 |
| 1991/06/21 | 680 | 685 | 672 | 676 | 241,000 |
| 1991/06/20 | 680 | 690 | 670 | 680 | 390,000 |
| 1991/06/19 | 685 | 685 | 672 | 672 | 541,000 |
| 1991/06/18 | 700 | 700 | 680 | 685 | 127,000 |
| 1991/06/17 | 715 | 715 | 690 | 700 | 138,000 |
| 1991/06/14 | 675 | 700 | 670 | 699 | 370,000 |
| 1991/06/13 | 680 | 690 | 676 | 677 | 104,000 |
| 1991/06/12 | 683 | 687 | 680 | 686 | 113,000 |
| 1991/06/11 | 681 | 683 | 676 | 680 | 136,000 |
| 1991/06/10 | 699 | 699 | 681 | 681 | 157,000 |
| 1991/06/07 | 699 | 699 | 685 | 693 | 86,000 |
| 1991/06/06 | 686 | 695 | 683 | 695 | 127,000 |
| 1991/06/05 | 700 | 700 | 686 | 686 | 111,000 |
| 1991/06/04 | 701 | 705 | 699 | 700 | 120,000 |
| 1991/06/03 | 703 | 715 | 701 | 702 | 69,000 |
| 1991/05/31 | 715 | 715 | 702 | 713 | 168,000 |
| 1991/05/30 | 704 | 720 | 701 | 720 | 135,000 |
| 1991/05/29 | 705 | 710 | 701 | 701 | 237,000 |
| 1991/05/28 | 695 | 703 | 695 | 700 | 76,000 |
| 1991/05/27 | 693 | 700 | 693 | 695 | 94,000 |
| 1991/05/24 | 723 | 723 | 700 | 713 | 295,000 |
| 1991/05/23 | 685 | 720 | 685 | 714 | 191,000 |
| 1991/05/22 | 701 | 710 | 685 | 685 | 213,000 |
| 1991/05/21 | 700 | 708 | 684 | 705 | 143,000 |
| 1991/05/20 | 706 | 714 | 693 | 698 | 116,000 |
| 1991/05/17 | 705 | 723 | 701 | 723 | 484,000 |
| 1991/05/16 | 682 | 700 | 682 | 698 | 223,000 |
| 1991/05/15 | 690 | 698 | 680 | 685 | 187,000 |
| 1991/05/14 | 699 | 700 | 690 | 690 | 167,000 |
| 1991/05/13 | 693 | 700 | 688 | 699 | 131,000 |
| 1991/05/10 | 692 | 708 | 692 | 708 | 125,000 |
| 1991/05/09 | 684 | 700 | 684 | 699 | 318,000 |
| 1991/05/08 | 685 | 700 | 684 | 685 | 270,000 |
| 1991/05/07 | 730 | 730 | 695 | 695 | 147,000 |
| 1991/05/02 | 728 | 737 | 715 | 730 | 173,000 |
| 1991/05/01 | 707 | 730 | 700 | 728 | 216,000 |
| 1991/04/30 | 697 | 700 | 685 | 700 | 211,000 |
| 1991/04/26 | 682 | 710 | 682 | 687 | 166,000 |
| 1991/04/25 | 707 | 707 | 680 | 681 | 339,000 |
| 1991/04/24 | 705 | 710 | 700 | 700 | 154,000 |
| 1991/04/23 | 693 | 710 | 693 | 708 | 359,000 |
| 1991/04/22 | 700 | 710 | 700 | 703 | 297,000 |
| 1991/04/19 | 731 | 745 | 720 | 728 | 394,000 |
| 1991/04/18 | 742 | 742 | 733 | 733 | 255,000 |
| 1991/04/17 | 746 | 750 | 736 | 737 | 355,000 |
| 1991/04/16 | 750 | 755 | 745 | 745 | 271,000 |
| 1991/04/15 | 740 | 755 | 740 | 740 | 268,000 |
| 1991/04/12 | 756 | 756 | 744 | 750 | 384,000 |
| 1991/04/11 | 756 | 760 | 742 | 745 | 291,000 |
| 1991/04/10 | 757 | 760 | 753 | 756 | 286,000 |
| 1991/04/09 | 770 | 771 | 757 | 757 | 587,000 |
| 1991/04/08 | 742 | 765 | 742 | 760 | 372,000 |
| 1991/04/05 | 746 | 752 | 732 | 752 | 356,000 |
| 1991/04/04 | 748 | 750 | 740 | 746 | 327,000 |
| 1991/04/03 | 735 | 759 | 735 | 748 | 346,000 |
| 1991/04/02 | 730 | 749 | 730 | 735 | 233,000 |
| 1991/04/01 | 750 | 750 | 730 | 730 | 250,000 |
| 1991/03/29 | 750 | 750 | 730 | 740 | 231,000 |
| 1991/03/28 | 731 | 750 | 725 | 731 | 332,000 |
| 1991/03/27 | 756 | 775 | 730 | 730 | 659,000 |
| 1991/03/26 | 755 | 760 | 745 | 755 | 885,000 |
| 1991/03/25 | 730 | 731 | 722 | 730 | 665,000 |
| 1991/03/22 | 740 | 750 | 725 | 725 | 471,000 |
| 1991/03/20 | 744 | 753 | 744 | 745 | 666,000 |
| 1991/03/19 | 769 | 781 | 763 | 763 | 1,163,000 |
| 1991/03/18 | 779 | 793 | 770 | 772 | 1,912,000 |
| 1991/03/15 | 765 | 775 | 761 | 765 | 2,113,000 |
| 1991/03/14 | 763 | 783 | 759 | 759 | 4,510,000 |
| 1991/03/13 | 738 | 759 | 735 | 755 | 2,874,000 |
| 1991/03/12 | 735 | 752 | 730 | 730 | 3,261,000 |
| 1991/03/11 | 704 | 735 | 697 | 735 | 2,823,000 |
| 1991/03/08 | 680 | 695 | 679 | 690 | 678,000 |
| 1991/03/07 | 681 | 685 | 670 | 670 | 340,000 |
| 1991/03/06 | 661 | 678 | 661 | 671 | 385,000 |
| 1991/03/05 | 680 | 685 | 669 | 670 | 401,000 |
| 1991/03/04 | 693 | 694 | 685 | 690 | 485,000 |
| 1991/03/01 | 702 | 702 | 681 | 690 | 1,032,000 |
| 1991/02/28 | 670 | 702 | 670 | 696 | 971,000 |
| 1991/02/27 | 665 | 690 | 665 | 670 | 359,000 |
| 1991/02/26 | 700 | 705 | 679 | 685 | 740,000 |
| 1991/02/25 | 650 | 703 | 650 | 698 | 725,000 |
| 1991/02/22 | 670 | 690 | 655 | 656 | 288,000 |
| 1991/02/21 | 661 | 675 | 660 | 660 | 374,000 |
| 1991/02/20 | 690 | 692 | 660 | 671 | 635,000 |
| 1991/02/19 | 715 | 715 | 685 | 690 | 1,099,000 |
| 1991/02/18 | 695 | 717 | 685 | 709 | 3,139,000 |
| 1991/02/15 | 645 | 690 | 640 | 655 | 3,597,000 |
| 1991/02/14 | 596 | 671 | 596 | 640 | 2,310,000 |
| 1991/02/13 | 598 | 600 | 585 | 586 | 573,000 |
| 1991/02/12 | 585 | 600 | 584 | 595 | 650,000 |
| 1991/02/08 | 546 | 569 | 544 | 565 | 1,114,000 |
| 1991/02/07 | 543 | 545 | 534 | 540 | 578,000 |
| 1991/02/06 | 525 | 544 | 520 | 534 | 741,000 |
| 1991/02/05 | 510 | 531 | 505 | 525 | 423,000 |
| 1991/02/04 | 500 | 510 | 495 | 498 | 103,000 |
| 1991/02/01 | 504 | 505 | 495 | 495 | 326,000 |
| 1991/01/31 | 516 | 516 | 504 | 504 | 225,000 |
| 1991/01/30 | 515 | 520 | 506 | 506 | 221,000 |
| 1991/01/29 | 520 | 520 | 503 | 510 | 137,000 |
| 1991/01/28 | 501 | 509 | 501 | 501 | 191,000 |
| 1991/01/25 | 515 | 515 | 501 | 505 | 410,000 |
| 1991/01/24 | 504 | 505 | 495 | 505 | 263,000 |
| 1991/01/23 | 510 | 510 | 498 | 505 | 125,000 |
| 1991/01/22 | 509 | 514 | 498 | 514 | 119,000 |
| 1991/01/21 | 495 | 510 | 495 | 510 | 255,000 |
| 1991/01/18 | 535 | 535 | 501 | 515 | 714,000 |
| 1991/01/17 | 484 | 525 | 484 | 518 | 502,000 |
| 1991/01/16 | 500 | 500 | 480 | 489 | 300,000 |
| 1991/01/14 | 520 | 525 | 510 | 516 | 167,000 |
| 1991/01/11 | 511 | 525 | 509 | 525 | 441,000 |
| 1991/01/10 | 512 | 521 | 507 | 521 | 191,000 |
| 1991/01/09 | 520 | 530 | 511 | 512 | 256,000 |
| 1991/01/08 | 545 | 545 | 520 | 535 | 254,000 |
| 1991/01/07 | 574 | 574 | 545 | 555 | 178,000 |
| 1991/01/04 | 572 | 575 | 555 | 555 | 182,000 |