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 |
|---|---|---|---|---|---|
| 1996/12/30 | 425 | 430 | 422 | 430 | 94,000 |
| 1996/12/27 | 435 | 435 | 425 | 425 | 124,000 |
| 1996/12/26 | 436 | 437 | 426 | 430 | 166,000 |
| 1996/12/25 | 418 | 440 | 418 | 440 | 153,000 |
| 1996/12/24 | 422 | 423 | 418 | 418 | 149,000 |
| 1996/12/20 | 436 | 441 | 427 | 427 | 257,000 |
| 1996/12/19 | 450 | 451 | 441 | 441 | 288,000 |
| 1996/12/18 | 453 | 454 | 451 | 451 | 198,000 |
| 1996/12/17 | 447 | 453 | 447 | 450 | 445,000 |
| 1996/12/16 | 446 | 450 | 445 | 450 | 138,000 |
| 1996/12/13 | 442 | 447 | 441 | 441 | 636,000 |
| 1996/12/12 | 448 | 450 | 440 | 440 | 192,000 |
| 1996/12/11 | 457 | 457 | 454 | 455 | 314,000 |
| 1996/12/10 | 459 | 459 | 457 | 457 | 121,000 |
| 1996/12/09 | 454 | 457 | 454 | 457 | 59,000 |
| 1996/12/06 | 462 | 463 | 452 | 452 | 218,000 |
| 1996/12/05 | 449 | 452 | 448 | 451 | 204,000 |
| 1996/12/04 | 446 | 450 | 446 | 449 | 309,000 |
| 1996/12/03 | 448 | 450 | 448 | 450 | 51,000 |
| 1996/12/02 | 452 | 453 | 447 | 447 | 97,000 |
| 1996/11/29 | 453 | 456 | 448 | 448 | 221,000 |
| 1996/11/28 | 464 | 464 | 458 | 458 | 321,000 |
| 1996/11/27 | 467 | 472 | 465 | 465 | 163,000 |
| 1996/11/26 | 473 | 474 | 468 | 472 | 308,000 |
| 1996/11/25 | 473 | 473 | 469 | 469 | 182,000 |
| 1996/11/22 | 455 | 468 | 453 | 468 | 455,000 |
| 1996/11/21 | 459 | 466 | 458 | 458 | 544,000 |
| 1996/11/20 | 462 | 470 | 462 | 462 | 111,000 |
| 1996/11/19 | 466 | 470 | 462 | 466 | 101,000 |
| 1996/11/18 | 475 | 477 | 465 | 465 | 85,000 |
| 1996/11/15 | 474 | 477 | 465 | 477 | 96,000 |
| 1996/11/14 | 473 | 477 | 472 | 477 | 93,000 |
| 1996/11/13 | 474 | 475 | 470 | 472 | 103,000 |
| 1996/11/12 | 472 | 477 | 472 | 472 | 142,000 |
| 1996/11/11 | 474 | 479 | 467 | 472 | 141,000 |
| 1996/11/08 | 470 | 474 | 469 | 470 | 213,000 |
| 1996/11/07 | 478 | 478 | 469 | 469 | 103,000 |
| 1996/11/06 | 465 | 473 | 465 | 473 | 82,000 |
| 1996/11/05 | 462 | 462 | 460 | 461 | 73,000 |
| 1996/11/01 | 466 | 466 | 455 | 456 | 342,000 |
| 1996/10/31 | 475 | 475 | 468 | 470 | 192,000 |
| 1996/10/30 | 482 | 483 | 475 | 475 | 163,000 |
| 1996/10/29 | 476 | 480 | 475 | 479 | 262,000 |
| 1996/10/28 | 475 | 476 | 474 | 476 | 100,000 |
| 1996/10/25 | 478 | 478 | 475 | 475 | 320,000 |
| 1996/10/24 | 482 | 482 | 473 | 473 | 110,000 |
| 1996/10/23 | 482 | 482 | 476 | 477 | 167,000 |
| 1996/10/22 | 488 | 488 | 476 | 477 | 389,000 |
| 1996/10/21 | 492 | 492 | 486 | 486 | 84,000 |
| 1996/10/18 | 486 | 492 | 486 | 487 | 95,000 |
| 1996/10/17 | 490 | 490 | 486 | 486 | 61,000 |
| 1996/10/16 | 489 | 491 | 485 | 486 | 154,000 |
| 1996/10/15 | 486 | 490 | 481 | 490 | 161,000 |
| 1996/10/14 | 489 | 489 | 479 | 485 | 171,000 |
| 1996/10/11 | 490 | 490 | 478 | 479 | 437,000 |
| 1996/10/09 | 490 | 495 | 490 | 490 | 128,000 |
| 1996/10/08 | 495 | 501 | 495 | 495 | 240,000 |
| 1996/10/07 | 502 | 502 | 500 | 500 | 61,000 |
| 1996/10/04 | 503 | 504 | 499 | 499 | 81,000 |
| 1996/10/03 | 502 | 508 | 500 | 508 | 210,000 |
| 1996/10/02 | 508 | 511 | 507 | 510 | 558,000 |
| 1996/10/01 | 505 | 508 | 504 | 508 | 154,000 |
| 1996/09/30 | 514 | 514 | 508 | 508 | 83,000 |
| 1996/09/27 | 509 | 514 | 509 | 514 | 314,000 |
| 1996/09/26 | 511 | 515 | 511 | 511 | 242,000 |
| 1996/09/25 | 500 | 511 | 499 | 511 | 380,000 |
| 1996/09/24 | 496 | 510 | 496 | 509 | 474,000 |
| 1996/09/20 | 504 | 504 | 494 | 494 | 145,000 |
| 1996/09/19 | 500 | 504 | 499 | 504 | 202,000 |
| 1996/09/18 | 500 | 503 | 498 | 498 | 186,000 |
| 1996/09/17 | 499 | 505 | 498 | 503 | 321,000 |
| 1996/09/13 | 498 | 501 | 494 | 498 | 346,000 |
| 1996/09/12 | 493 | 497 | 491 | 496 | 318,000 |
| 1996/09/11 | 495 | 498 | 490 | 497 | 168,000 |
| 1996/09/10 | 487 | 495 | 487 | 495 | 218,000 |
| 1996/09/09 | 488 | 490 | 487 | 487 | 188,000 |
| 1996/09/06 | 491 | 492 | 487 | 488 | 686,000 |
| 1996/09/05 | 480 | 496 | 480 | 496 | 369,000 |
| 1996/09/04 | 480 | 485 | 479 | 479 | 180,000 |
| 1996/09/03 | 485 | 490 | 484 | 484 | 157,000 |
| 1996/09/02 | 485 | 486 | 483 | 483 | 50,000 |
| 1996/08/30 | 479 | 485 | 476 | 485 | 412,000 |
| 1996/08/29 | 491 | 491 | 485 | 485 | 126,000 |
| 1996/08/28 | 493 | 503 | 491 | 491 | 154,000 |
| 1996/08/27 | 498 | 500 | 493 | 493 | 45,000 |
| 1996/08/26 | 512 | 512 | 498 | 498 | 276,000 |
| 1996/08/23 | 505 | 512 | 504 | 512 | 152,000 |
| 1996/08/22 | 504 | 513 | 501 | 501 | 166,000 |
| 1996/08/21 | 499 | 506 | 499 | 501 | 231,000 |
| 1996/08/20 | 500 | 503 | 498 | 499 | 248,000 |
| 1996/08/19 | 501 | 503 | 497 | 497 | 85,000 |
| 1996/08/16 | 504 | 504 | 499 | 502 | 89,000 |
| 1996/08/15 | 500 | 503 | 499 | 499 | 160,000 |
| 1996/08/14 | 500 | 504 | 493 | 504 | 141,000 |
| 1996/08/13 | 491 | 492 | 490 | 490 | 91,000 |
| 1996/08/12 | 494 | 494 | 490 | 490 | 104,000 |
| 1996/08/09 | 510 | 510 | 494 | 494 | 163,000 |
| 1996/08/08 | 491 | 510 | 490 | 510 | 341,000 |
| 1996/08/07 | 494 | 501 | 491 | 491 | 171,000 |
| 1996/08/06 | 505 | 505 | 491 | 493 | 104,000 |
| 1996/08/05 | 508 | 508 | 505 | 505 | 78,000 |
| 1996/08/02 | 505 | 512 | 501 | 505 | 131,000 |
| 1996/08/01 | 499 | 513 | 499 | 513 | 183,000 |
| 1996/07/31 | 504 | 508 | 504 | 504 | 121,000 |
| 1996/07/30 | 512 | 512 | 504 | 504 | 126,000 |
| 1996/07/29 | 522 | 523 | 518 | 518 | 73,000 |
| 1996/07/26 | 527 | 527 | 520 | 522 | 1,190,000 |
| 1996/07/25 | 514 | 516 | 505 | 516 | 304,000 |
| 1996/07/24 | 508 | 517 | 496 | 517 | 255,000 |
| 1996/07/23 | 507 | 507 | 501 | 503 | 175,000 |
| 1996/07/22 | 510 | 520 | 507 | 507 | 89,000 |
| 1996/07/19 | 524 | 524 | 516 | 520 | 239,000 |
| 1996/07/18 | 525 | 526 | 517 | 525 | 146,000 |
| 1996/07/17 | 521 | 526 | 521 | 526 | 165,000 |
| 1996/07/16 | 510 | 526 | 510 | 526 | 357,000 |
| 1996/07/15 | 524 | 524 | 520 | 524 | 48,000 |
| 1996/07/12 | 526 | 530 | 523 | 523 | 264,000 |
| 1996/07/11 | 528 | 531 | 525 | 525 | 175,000 |
| 1996/07/10 | 534 | 534 | 523 | 523 | 203,000 |
| 1996/07/09 | 533 | 534 | 531 | 534 | 134,000 |
| 1996/07/08 | 540 | 540 | 533 | 533 | 315,000 |
| 1996/07/05 | 541 | 541 | 538 | 541 | 78,000 |
| 1996/07/04 | 547 | 547 | 541 | 541 | 146,000 |
| 1996/07/03 | 540 | 548 | 540 | 542 | 230,000 |
| 1996/07/02 | 540 | 547 | 540 | 540 | 209,000 |
| 1996/07/01 | 547 | 549 | 541 | 549 | 142,000 |
| 1996/06/28 | 542 | 548 | 538 | 542 | 483,000 |
| 1996/06/27 | 540 | 545 | 536 | 537 | 329,000 |
| 1996/06/26 | 540 | 543 | 539 | 540 | 423,000 |
| 1996/06/25 | 555 | 557 | 547 | 550 | 674,000 |
| 1996/06/24 | 550 | 553 | 550 | 551 | 271,000 |
| 1996/06/21 | 548 | 550 | 544 | 545 | 407,000 |
| 1996/06/20 | 547 | 547 | 542 | 545 | 151,000 |
| 1996/06/19 | 548 | 554 | 547 | 547 | 503,000 |
| 1996/06/18 | 557 | 560 | 556 | 558 | 155,000 |
| 1996/06/17 | 562 | 565 | 554 | 555 | 439,000 |
| 1996/06/14 | 560 | 566 | 555 | 561 | 700,000 |
| 1996/06/13 | 553 | 562 | 552 | 560 | 392,000 |
| 1996/06/12 | 554 | 554 | 546 | 551 | 172,000 |
| 1996/06/11 | 538 | 550 | 538 | 545 | 393,000 |
| 1996/06/10 | 540 | 541 | 536 | 536 | 171,000 |
| 1996/06/07 | 547 | 549 | 540 | 543 | 278,000 |
| 1996/06/06 | 555 | 555 | 548 | 550 | 184,000 |
| 1996/06/05 | 559 | 559 | 550 | 550 | 484,000 |
| 1996/06/04 | 552 | 558 | 550 | 556 | 667,000 |
| 1996/06/03 | 558 | 565 | 550 | 550 | 364,000 |
| 1996/05/31 | 565 | 570 | 560 | 566 | 466,000 |
| 1996/05/30 | 569 | 574 | 562 | 565 | 633,000 |
| 1996/05/29 | 558 | 581 | 557 | 570 | 2,343,000 |
| 1996/05/28 | 564 | 564 | 555 | 560 | 216,000 |
| 1996/05/27 | 571 | 574 | 555 | 564 | 1,124,000 |
| 1996/05/24 | 555 | 574 | 551 | 570 | 1,374,000 |
| 1996/05/23 | 548 | 557 | 547 | 555 | 427,000 |
| 1996/05/22 | 538 | 550 | 538 | 550 | 382,000 |
| 1996/05/21 | 540 | 542 | 536 | 540 | 260,000 |
| 1996/05/20 | 535 | 544 | 535 | 537 | 169,000 |
| 1996/05/17 | 543 | 548 | 535 | 535 | 364,000 |
| 1996/05/16 | 552 | 557 | 542 | 544 | 292,000 |
| 1996/05/15 | 549 | 550 | 543 | 549 | 159,000 |
| 1996/05/14 | 547 | 547 | 541 | 541 | 170,000 |
| 1996/05/13 | 551 | 551 | 546 | 547 | 301,000 |
| 1996/05/10 | 560 | 560 | 551 | 551 | 203,000 |
| 1996/05/09 | 558 | 559 | 551 | 551 | 308,000 |
| 1996/05/08 | 559 | 561 | 555 | 557 | 174,000 |
| 1996/05/07 | 564 | 570 | 560 | 561 | 1,180,000 |
| 1996/05/02 | 577 | 579 | 570 | 571 | 819,000 |
| 1996/05/01 | 583 | 589 | 576 | 577 | 1,725,000 |
| 1996/04/30 | 562 | 578 | 562 | 578 | 1,004,000 |
| 1996/04/26 | 563 | 564 | 558 | 561 | 281,000 |
| 1996/04/25 | 557 | 563 | 551 | 553 | 573,000 |
| 1996/04/24 | 555 | 557 | 550 | 557 | 348,000 |
| 1996/04/23 | 552 | 555 | 544 | 545 | 866,000 |
| 1996/04/22 | 546 | 558 | 546 | 552 | 320,000 |
| 1996/04/19 | 538 | 554 | 538 | 551 | 477,000 |
| 1996/04/18 | 546 | 547 | 536 | 536 | 356,000 |
| 1996/04/17 | 542 | 549 | 540 | 546 | 318,000 |
| 1996/04/16 | 556 | 558 | 542 | 542 | 633,000 |
| 1996/04/15 | 546 | 556 | 546 | 554 | 811,000 |
| 1996/04/12 | 542 | 544 | 535 | 542 | 884,000 |
| 1996/04/11 | 540 | 540 | 532 | 532 | 319,000 |
| 1996/04/10 | 538 | 542 | 525 | 537 | 957,000 |
| 1996/04/09 | 537 | 540 | 535 | 538 | 450,000 |
| 1996/04/08 | 539 | 540 | 535 | 535 | 323,000 |
| 1996/04/05 | 535 | 540 | 535 | 539 | 369,000 |
| 1996/04/04 | 546 | 546 | 524 | 530 | 695,000 |
| 1996/04/03 | 542 | 548 | 540 | 545 | 914,000 |
| 1996/04/02 | 540 | 547 | 530 | 545 | 537,000 |
| 1996/04/01 | 535 | 540 | 531 | 539 | 386,000 |
| 1996/03/29 | 524 | 530 | 519 | 529 | 440,000 |
| 1996/03/28 | 520 | 520 | 516 | 516 | 124,000 |
| 1996/03/27 | 518 | 518 | 514 | 516 | 625,000 |
| 1996/03/26 | 513 | 514 | 504 | 506 | 243,000 |
| 1996/03/25 | 510 | 513 | 507 | 512 | 183,000 |
| 1996/03/22 | 501 | 505 | 498 | 504 | 266,000 |
| 1996/03/21 | 494 | 507 | 492 | 505 | 361,000 |
| 1996/03/19 | 490 | 493 | 486 | 491 | 236,000 |
| 1996/03/18 | 480 | 486 | 478 | 485 | 298,000 |
| 1996/03/15 | 475 | 483 | 469 | 477 | 495,000 |
| 1996/03/14 | 476 | 478 | 474 | 474 | 352,000 |
| 1996/03/13 | 488 | 488 | 473 | 475 | 301,000 |
| 1996/03/12 | 490 | 490 | 485 | 490 | 375,000 |
| 1996/03/11 | 495 | 495 | 486 | 486 | 338,000 |
| 1996/03/08 | 497 | 505 | 494 | 499 | 595,000 |
| 1996/03/07 | 505 | 508 | 497 | 497 | 222,000 |
| 1996/03/06 | 510 | 512 | 499 | 506 | 166,000 |
| 1996/03/05 | 519 | 527 | 516 | 516 | 272,000 |
| 1996/03/04 | 528 | 530 | 520 | 520 | 134,000 |
| 1996/03/01 | 536 | 536 | 526 | 527 | 183,000 |
| 1996/02/29 | 525 | 537 | 520 | 537 | 293,000 |
| 1996/02/28 | 526 | 529 | 526 | 526 | 120,000 |
| 1996/02/27 | 527 | 530 | 522 | 527 | 497,000 |
| 1996/02/26 | 522 | 528 | 521 | 528 | 207,000 |
| 1996/02/23 | 528 | 529 | 522 | 522 | 236,000 |
| 1996/02/22 | 525 | 528 | 520 | 520 | 212,000 |
| 1996/02/21 | 521 | 525 | 518 | 518 | 142,000 |
| 1996/02/20 | 521 | 525 | 520 | 521 | 433,000 |
| 1996/02/19 | 525 | 528 | 520 | 527 | 72,000 |
| 1996/02/16 | 532 | 532 | 520 | 526 | 424,000 |
| 1996/02/15 | 527 | 530 | 525 | 529 | 327,000 |
| 1996/02/14 | 529 | 530 | 521 | 529 | 306,000 |
| 1996/02/13 | 530 | 530 | 523 | 523 | 169,000 |
| 1996/02/09 | 528 | 530 | 526 | 530 | 203,000 |
| 1996/02/08 | 517 | 529 | 517 | 528 | 100,000 |
| 1996/02/07 | 510 | 525 | 510 | 525 | 161,000 |
| 1996/02/06 | 520 | 522 | 503 | 518 | 222,000 |
| 1996/02/05 | 534 | 535 | 525 | 526 | 189,000 |
| 1996/02/02 | 533 | 535 | 520 | 520 | 343,000 |
| 1996/02/01 | 542 | 542 | 527 | 527 | 450,000 |
| 1996/01/31 | 517 | 540 | 517 | 532 | 446,000 |
| 1996/01/30 | 508 | 520 | 508 | 517 | 312,000 |
| 1996/01/29 | 501 | 507 | 500 | 505 | 345,000 |
| 1996/01/26 | 507 | 507 | 496 | 500 | 150,000 |
| 1996/01/25 | 500 | 507 | 500 | 500 | 569,000 |
| 1996/01/24 | 500 | 500 | 484 | 495 | 299,000 |
| 1996/01/23 | 504 | 507 | 501 | 501 | 101,000 |
| 1996/01/22 | 508 | 508 | 498 | 507 | 380,000 |
| 1996/01/19 | 520 | 520 | 505 | 510 | 509,000 |
| 1996/01/18 | 522 | 525 | 517 | 520 | 206,000 |
| 1996/01/17 | 533 | 533 | 520 | 522 | 346,000 |
| 1996/01/16 | 526 | 535 | 521 | 525 | 277,000 |
| 1996/01/12 | 540 | 540 | 523 | 523 | 302,000 |
| 1996/01/11 | 536 | 540 | 523 | 533 | 110,000 |
| 1996/01/10 | 535 | 544 | 535 | 542 | 354,000 |
| 1996/01/09 | 535 | 537 | 521 | 534 | 421,000 |
| 1996/01/08 | 530 | 535 | 523 | 535 | 337,000 |
| 1996/01/05 | 536 | 537 | 526 | 526 | 225,000 |
| 1996/01/04 | 536 | 540 | 532 | 539 | 229,000 |