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 |
|---|---|---|---|---|---|
| 2000/12/29 | 302 | 305 | 293 | 293 | 112,000 |
| 2000/12/28 | 293 | 307 | 293 | 307 | 480,000 |
| 2000/12/27 | 300 | 300 | 296 | 300 | 192,000 |
| 2000/12/26 | 300 | 300 | 297 | 299 | 430,000 |
| 2000/12/25 | 305 | 305 | 303 | 305 | 431,000 |
| 2000/12/22 | 304 | 305 | 302 | 304 | 748,000 |
| 2000/12/21 | 305 | 305 | 298 | 302 | 1,295,000 |
| 2000/12/20 | 305 | 314 | 302 | 306 | 1,107,000 |
| 2000/12/19 | 307 | 310 | 306 | 307 | 1,433,000 |
| 2000/12/18 | 308 | 310 | 305 | 306 | 923,000 |
| 2000/12/15 | 312 | 319 | 311 | 311 | 1,421,000 |
| 2000/12/14 | 311 | 322 | 309 | 319 | 1,872,000 |
| 2000/12/13 | 317 | 321 | 315 | 317 | 1,544,000 |
| 2000/12/12 | 309 | 320 | 309 | 317 | 2,711,000 |
| 2000/12/11 | 305 | 310 | 302 | 309 | 722,000 |
| 2000/12/08 | 300 | 304 | 296 | 303 | 991,000 |
| 2000/12/07 | 295 | 299 | 293 | 297 | 295,000 |
| 2000/12/06 | 297 | 301 | 295 | 296 | 394,000 |
| 2000/12/05 | 303 | 305 | 294 | 294 | 538,000 |
| 2000/12/04 | 303 | 308 | 297 | 297 | 1,710,000 |
| 2000/12/01 | 294 | 300 | 291 | 298 | 627,000 |
| 2000/11/30 | 287 | 295 | 287 | 291 | 1,203,000 |
| 2000/11/29 | 298 | 299 | 292 | 292 | 627,000 |
| 2000/11/28 | 290 | 300 | 289 | 300 | 493,000 |
| 2000/11/27 | 296 | 298 | 292 | 295 | 348,000 |
| 2000/11/24 | 295 | 300 | 292 | 295 | 599,000 |
| 2000/11/22 | 304 | 304 | 296 | 300 | 590,000 |
| 2000/11/21 | 305 | 305 | 290 | 294 | 912,000 |
| 2000/11/20 | 304 | 304 | 299 | 301 | 351,000 |
| 2000/11/17 | 303 | 307 | 301 | 304 | 514,000 |
| 2000/11/16 | 305 | 310 | 302 | 303 | 899,000 |
| 2000/11/15 | 306 | 314 | 305 | 306 | 1,943,000 |
| 2000/11/14 | 300 | 303 | 298 | 303 | 746,000 |
| 2000/11/13 | 303 | 304 | 299 | 302 | 958,000 |
| 2000/11/10 | 313 | 313 | 304 | 310 | 606,000 |
| 2000/11/09 | 310 | 318 | 309 | 313 | 2,256,000 |
| 2000/11/08 | 308 | 313 | 302 | 306 | 490,000 |
| 2000/11/07 | 312 | 314 | 310 | 313 | 610,000 |
| 2000/11/06 | 308 | 316 | 307 | 308 | 1,170,000 |
| 2000/11/02 | 294 | 310 | 294 | 306 | 1,275,000 |
| 2000/11/01 | 301 | 302 | 294 | 299 | 566,000 |
| 2000/10/31 | 297 | 303 | 294 | 301 | 1,012,000 |
| 2000/10/30 | 288 | 295 | 286 | 292 | 430,000 |
| 2000/10/27 | 296 | 296 | 287 | 288 | 567,000 |
| 2000/10/26 | 287 | 290 | 280 | 286 | 824,000 |
| 2000/10/25 | 298 | 299 | 290 | 291 | 958,000 |
| 2000/10/24 | 299 | 299 | 293 | 296 | 647,000 |
| 2000/10/23 | 300 | 306 | 300 | 306 | 626,000 |
| 2000/10/20 | 310 | 312 | 301 | 304 | 1,272,000 |
| 2000/10/19 | 291 | 309 | 291 | 307 | 1,427,000 |
| 2000/10/18 | 302 | 302 | 286 | 293 | 1,042,000 |
| 2000/10/17 | 299 | 310 | 296 | 303 | 2,919,000 |
| 2000/10/16 | 302 | 303 | 295 | 295 | 1,134,000 |
| 2000/10/13 | 285 | 298 | 281 | 298 | 1,269,000 |
| 2000/10/12 | 287 | 288 | 284 | 286 | 884,000 |
| 2000/10/11 | 294 | 294 | 288 | 291 | 917,000 |
| 2000/10/10 | 293 | 298 | 285 | 296 | 1,224,000 |
| 2000/10/06 | 303 | 303 | 293 | 293 | 2,109,000 |
| 2000/10/05 | 299 | 305 | 298 | 300 | 4,489,000 |
| 2000/10/04 | 280 | 296 | 277 | 295 | 3,185,000 |
| 2000/10/03 | 265 | 281 | 265 | 275 | 698,000 |
| 2000/10/02 | 262 | 271 | 261 | 271 | 636,000 |
| 2000/09/29 | 265 | 270 | 255 | 264 | 635,000 |
| 2000/09/28 | 268 | 274 | 263 | 264 | 296,000 |
| 2000/09/27 | 271 | 272 | 268 | 268 | 296,000 |
| 2000/09/26 | 274 | 278 | 272 | 277 | 170,000 |
| 2000/09/25 | 285 | 285 | 275 | 280 | 505,000 |
| 2000/09/22 | 279 | 279 | 273 | 279 | 267,000 |
| 2000/09/21 | 275 | 282 | 275 | 279 | 496,000 |
| 2000/09/20 | 277 | 282 | 274 | 280 | 791,000 |
| 2000/09/19 | 272 | 277 | 271 | 277 | 401,000 |
| 2000/09/18 | 275 | 278 | 273 | 276 | 530,000 |
| 2000/09/14 | 283 | 284 | 278 | 278 | 879,000 |
| 2000/09/13 | 280 | 289 | 276 | 285 | 1,314,000 |
| 2000/09/12 | 278 | 284 | 278 | 282 | 1,074,000 |
| 2000/09/11 | 275 | 282 | 273 | 282 | 1,453,000 |
| 2000/09/08 | 268 | 272 | 265 | 272 | 521,000 |
| 2000/09/07 | 268 | 270 | 265 | 269 | 355,000 |
| 2000/09/06 | 270 | 271 | 266 | 270 | 285,000 |
| 2000/09/05 | 277 | 277 | 269 | 272 | 348,000 |
| 2000/09/04 | 275 | 279 | 270 | 277 | 587,000 |
| 2000/09/01 | 278 | 279 | 271 | 272 | 582,000 |
| 2000/08/31 | 276 | 281 | 274 | 281 | 553,000 |
| 2000/08/30 | 283 | 285 | 274 | 275 | 773,000 |
| 2000/08/29 | 289 | 291 | 281 | 282 | 2,089,000 |
| 2000/08/28 | 279 | 293 | 278 | 291 | 3,826,000 |
| 2000/08/25 | 284 | 284 | 274 | 278 | 582,000 |
| 2000/08/24 | 279 | 283 | 273 | 282 | 1,394,000 |
| 2000/08/23 | 278 | 280 | 270 | 274 | 803,000 |
| 2000/08/22 | 275 | 283 | 271 | 278 | 1,312,000 |
| 2000/08/21 | 281 | 282 | 275 | 275 | 1,090,000 |
| 2000/08/18 | 270 | 280 | 270 | 279 | 1,188,000 |
| 2000/08/17 | 281 | 281 | 269 | 269 | 1,386,000 |
| 2000/08/16 | 273 | 288 | 270 | 285 | 3,319,000 |
| 2000/08/15 | 263 | 274 | 260 | 274 | 3,256,000 |
| 2000/08/14 | 257 | 263 | 255 | 260 | 1,242,000 |
| 2000/08/11 | 251 | 257 | 250 | 256 | 477,000 |
| 2000/08/10 | 254 | 257 | 245 | 245 | 1,097,000 |
| 2000/08/09 | 253 | 253 | 246 | 246 | 320,000 |
| 2000/08/08 | 255 | 255 | 250 | 254 | 392,000 |
| 2000/08/07 | 252 | 254 | 250 | 253 | 419,000 |
| 2000/08/04 | 255 | 264 | 250 | 250 | 2,324,000 |
| 2000/08/03 | 254 | 255 | 248 | 252 | 968,000 |
| 2000/08/02 | 243 | 254 | 242 | 252 | 933,000 |
| 2000/08/01 | 240 | 249 | 240 | 243 | 557,000 |
| 2000/07/31 | 240 | 245 | 235 | 239 | 845,000 |
| 2000/07/28 | 247 | 247 | 237 | 241 | 1,093,000 |
| 2000/07/27 | 250 | 250 | 242 | 248 | 1,782,000 |
| 2000/07/26 | 260 | 262 | 251 | 252 | 1,832,000 |
| 2000/07/25 | 250 | 258 | 250 | 257 | 2,999,000 |
| 2000/07/24 | 250 | 256 | 245 | 250 | 3,290,000 |
| 2000/07/21 | 242 | 254 | 241 | 253 | 5,351,000 |
| 2000/07/19 | 227 | 237 | 226 | 237 | 1,317,000 |
| 2000/07/18 | 239 | 239 | 226 | 230 | 650,000 |
| 2000/07/17 | 232 | 237 | 232 | 235 | 799,000 |
| 2000/07/14 | 233 | 235 | 223 | 226 | 978,000 |
| 2000/07/13 | 238 | 239 | 233 | 233 | 432,000 |
| 2000/07/12 | 240 | 240 | 236 | 240 | 530,000 |
| 2000/07/11 | 243 | 243 | 235 | 240 | 394,000 |
| 2000/07/10 | 243 | 244 | 240 | 242 | 773,000 |
| 2000/07/07 | 235 | 240 | 233 | 238 | 642,000 |
| 2000/07/06 | 236 | 236 | 229 | 232 | 1,596,000 |
| 2000/07/05 | 240 | 241 | 229 | 231 | 1,739,000 |
| 2000/07/04 | 245 | 248 | 239 | 243 | 1,472,000 |
| 2000/07/03 | 246 | 248 | 242 | 245 | 1,107,000 |
| 2000/06/30 | 241 | 250 | 239 | 248 | 1,655,000 |
| 2000/06/29 | 249 | 249 | 225 | 236 | 2,402,000 |
| 2000/06/28 | 246 | 251 | 244 | 245 | 2,521,000 |
| 2000/06/27 | 245 | 246 | 243 | 244 | 775,000 |
| 2000/06/26 | 240 | 244 | 237 | 242 | 687,000 |
| 2000/06/23 | 240 | 242 | 235 | 238 | 609,000 |
| 2000/06/22 | 246 | 246 | 235 | 239 | 676,000 |
| 2000/06/21 | 247 | 247 | 242 | 247 | 565,000 |
| 2000/06/20 | 250 | 251 | 242 | 249 | 2,603,000 |
| 2000/06/19 | 240 | 246 | 237 | 246 | 1,696,000 |
| 2000/06/16 | 234 | 238 | 232 | 236 | 925,000 |
| 2000/06/15 | 239 | 240 | 233 | 234 | 630,000 |
| 2000/06/14 | 239 | 241 | 235 | 241 | 960,000 |
| 2000/06/13 | 245 | 245 | 239 | 239 | 1,690,000 |
| 2000/06/12 | 247 | 248 | 244 | 246 | 2,402,000 |
| 2000/06/09 | 242 | 247 | 240 | 246 | 4,376,000 |
| 2000/06/08 | 237 | 243 | 235 | 240 | 3,642,000 |
| 2000/06/07 | 229 | 237 | 229 | 235 | 1,666,000 |
| 2000/06/06 | 231 | 231 | 226 | 226 | 1,019,000 |
| 2000/06/05 | 235 | 237 | 230 | 231 | 1,275,000 |
| 2000/06/02 | 230 | 237 | 229 | 231 | 1,096,000 |
| 2000/06/01 | 223 | 234 | 223 | 229 | 805,000 |
| 2000/05/31 | 232 | 233 | 220 | 227 | 850,000 |
| 2000/05/30 | 234 | 234 | 230 | 232 | 1,051,000 |
| 2000/05/29 | 240 | 240 | 232 | 235 | 551,000 |
| 2000/05/26 | 240 | 245 | 236 | 242 | 3,362,000 |
| 2000/05/25 | 230 | 245 | 225 | 244 | 4,036,000 |
| 2000/05/24 | 224 | 228 | 221 | 228 | 1,526,000 |
| 2000/05/23 | 215 | 229 | 213 | 229 | 1,553,000 |
| 2000/05/22 | 232 | 235 | 225 | 225 | 3,178,000 |
| 2000/05/19 | 225 | 233 | 224 | 231 | 2,365,000 |
| 2000/05/18 | 220 | 228 | 220 | 223 | 2,313,000 |
| 2000/05/17 | 235 | 235 | 223 | 225 | 3,405,000 |
| 2000/05/16 | 227 | 243 | 225 | 231 | 15,040,000 |
| 2000/05/15 | 196 | 219 | 194 | 217 | 4,109,000 |
| 2000/05/12 | 190 | 198 | 190 | 193 | 340,000 |
| 2000/05/11 | 192 | 194 | 189 | 189 | 371,000 |
| 2000/05/10 | 197 | 199 | 192 | 192 | 626,000 |
| 2000/05/09 | 200 | 202 | 197 | 202 | 1,001,000 |
| 2000/05/08 | 197 | 205 | 197 | 200 | 2,307,000 |
| 2000/05/02 | 197 | 197 | 193 | 197 | 1,812,000 |
| 2000/05/01 | 177 | 194 | 177 | 190 | 2,621,000 |
| 2000/04/28 | 166 | 178 | 166 | 175 | 1,073,000 |
| 2000/04/27 | 170 | 170 | 163 | 166 | 1,497,000 |
| 2000/04/26 | 173 | 173 | 170 | 171 | 530,000 |
| 2000/04/25 | 173 | 175 | 170 | 171 | 1,007,000 |
| 2000/04/24 | 173 | 173 | 169 | 170 | 736,000 |
| 2000/04/21 | 183 | 183 | 167 | 168 | 1,322,000 |
| 2000/04/20 | 181 | 184 | 176 | 180 | 382,000 |
| 2000/04/19 | 186 | 189 | 170 | 176 | 1,153,000 |
| 2000/04/18 | 190 | 191 | 176 | 181 | 859,000 |
| 2000/04/17 | 178 | 185 | 173 | 178 | 1,094,000 |
| 2000/04/14 | 194 | 195 | 192 | 193 | 382,000 |
| 2000/04/13 | 198 | 198 | 190 | 190 | 763,000 |
| 2000/04/12 | 192 | 199 | 191 | 197 | 1,236,000 |
| 2000/04/11 | 195 | 199 | 184 | 187 | 1,668,000 |
| 2000/04/10 | 194 | 203 | 193 | 200 | 760,000 |
| 2000/04/07 | 198 | 200 | 191 | 193 | 1,298,000 |
| 2000/04/06 | 209 | 210 | 198 | 201 | 1,745,000 |
| 2000/04/05 | 215 | 221 | 200 | 204 | 8,325,000 |
| 2000/04/04 | 206 | 218 | 206 | 212 | 8,538,000 |
| 2000/04/03 | 197 | 206 | 192 | 201 | 5,818,000 |
| 2000/03/31 | 185 | 198 | 183 | 192 | 4,097,000 |
| 2000/03/30 | 182 | 186 | 177 | 177 | 942,000 |
| 2000/03/29 | 175 | 188 | 175 | 182 | 1,320,000 |
| 2000/03/28 | 174 | 175 | 165 | 175 | 850,000 |
| 2000/03/27 | 175 | 179 | 169 | 175 | 1,100,000 |
| 2000/03/24 | 176 | 176 | 169 | 173 | 659,000 |
| 2000/03/23 | 178 | 178 | 173 | 175 | 623,000 |
| 2000/03/22 | 170 | 177 | 168 | 176 | 2,022,000 |
| 2000/03/21 | 164 | 169 | 162 | 168 | 542,000 |
| 2000/03/17 | 160 | 163 | 157 | 163 | 676,000 |
| 2000/03/16 | 164 | 166 | 152 | 155 | 1,103,000 |
| 2000/03/15 | 163 | 168 | 163 | 166 | 510,000 |
| 2000/03/14 | 165 | 168 | 159 | 163 | 788,000 |
| 2000/03/13 | 175 | 175 | 164 | 164 | 1,538,000 |
| 2000/03/10 | 165 | 174 | 164 | 174 | 1,451,000 |
| 2000/03/09 | 170 | 170 | 163 | 170 | 706,000 |
| 2000/03/08 | 170 | 173 | 166 | 170 | 359,000 |
| 2000/03/07 | 168 | 173 | 166 | 172 | 914,000 |
| 2000/03/06 | 175 | 179 | 170 | 173 | 840,000 |
| 2000/03/03 | 179 | 183 | 173 | 175 | 2,184,000 |
| 2000/03/02 | 159 | 183 | 159 | 183 | 4,201,000 |
| 2000/03/01 | 155 | 160 | 145 | 149 | 2,013,000 |
| 2000/02/29 | 140 | 160 | 140 | 150 | 1,057,000 |
| 2000/02/28 | 140 | 140 | 135 | 135 | 406,000 |
| 2000/02/25 | 143 | 144 | 138 | 139 | 404,000 |
| 2000/02/24 | 140 | 145 | 140 | 141 | 326,000 |
| 2000/02/23 | 133 | 139 | 132 | 139 | 682,000 |
| 2000/02/22 | 131 | 135 | 131 | 132 | 1,621,000 |
| 2000/02/21 | 137 | 138 | 130 | 130 | 1,199,000 |
| 2000/02/18 | 145 | 147 | 135 | 140 | 840,000 |
| 2000/02/17 | 148 | 149 | 145 | 145 | 520,000 |
| 2000/02/16 | 150 | 150 | 145 | 148 | 479,000 |
| 2000/02/15 | 152 | 154 | 147 | 147 | 433,000 |
| 2000/02/14 | 153 | 154 | 151 | 152 | 325,000 |
| 2000/02/10 | 151 | 156 | 151 | 151 | 671,000 |
| 2000/02/09 | 154 | 154 | 150 | 151 | 246,000 |
| 2000/02/08 | 153 | 156 | 151 | 152 | 252,000 |
| 2000/02/07 | 153 | 155 | 151 | 154 | 321,000 |
| 2000/02/04 | 155 | 159 | 150 | 153 | 402,000 |
| 2000/02/03 | 159 | 160 | 154 | 159 | 468,000 |
| 2000/02/02 | 165 | 165 | 158 | 159 | 685,000 |
| 2000/02/01 | 163 | 165 | 161 | 165 | 226,000 |
| 2000/01/31 | 161 | 167 | 161 | 162 | 234,000 |
| 2000/01/28 | 165 | 169 | 160 | 160 | 414,000 |
| 2000/01/27 | 165 | 169 | 164 | 169 | 195,000 |
| 2000/01/26 | 168 | 172 | 164 | 167 | 487,000 |
| 2000/01/25 | 168 | 173 | 167 | 170 | 562,000 |
| 2000/01/24 | 166 | 177 | 166 | 173 | 1,271,000 |
| 2000/01/21 | 160 | 167 | 160 | 167 | 356,000 |
| 2000/01/20 | 160 | 160 | 158 | 160 | 322,000 |
| 2000/01/19 | 166 | 166 | 161 | 161 | 270,000 |
| 2000/01/18 | 173 | 173 | 161 | 161 | 491,000 |
| 2000/01/17 | 160 | 170 | 160 | 166 | 953,000 |
| 2000/01/14 | 153 | 156 | 150 | 156 | 731,000 |
| 2000/01/13 | 146 | 150 | 146 | 149 | 368,000 |
| 2000/01/12 | 151 | 153 | 146 | 146 | 425,000 |
| 2000/01/11 | 152 | 154 | 151 | 153 | 185,000 |
| 2000/01/07 | 157 | 157 | 150 | 154 | 436,000 |
| 2000/01/06 | 153 | 156 | 153 | 153 | 527,000 |
| 2000/01/05 | 148 | 151 | 145 | 150 | 255,000 |
| 2000/01/04 | 149 | 152 | 145 | 145 | 191,000 |