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 |
|---|---|---|---|---|---|
| 2003/12/30 | 181 | 183 | 180 | 182 | 1,199,000 |
| 2003/12/29 | 179 | 182 | 178 | 178 | 4,419,000 |
| 2003/12/26 | 169 | 177 | 166 | 177 | 5,544,000 |
| 2003/12/25 | 167 | 170 | 166 | 169 | 1,948,000 |
| 2003/12/24 | 170 | 172 | 166 | 167 | 1,840,000 |
| 2003/12/22 | 168 | 171 | 168 | 169 | 2,764,000 |
| 2003/12/19 | 168 | 169 | 166 | 167 | 1,633,000 |
| 2003/12/18 | 169 | 170 | 165 | 166 | 1,874,000 |
| 2003/12/17 | 176 | 176 | 166 | 167 | 3,451,000 |
| 2003/12/16 | 178 | 178 | 174 | 175 | 2,259,000 |
| 2003/12/15 | 182 | 182 | 180 | 181 | 1,217,000 |
| 2003/12/12 | 178 | 181 | 177 | 179 | 1,714,000 |
| 2003/12/11 | 179 | 181 | 176 | 177 | 438,000 |
| 2003/12/10 | 181 | 181 | 178 | 180 | 720,000 |
| 2003/12/09 | 187 | 188 | 180 | 183 | 1,057,000 |
| 2003/12/08 | 192 | 192 | 185 | 186 | 1,267,000 |
| 2003/12/05 | 191 | 191 | 189 | 190 | 520,000 |
| 2003/12/04 | 192 | 194 | 188 | 189 | 1,348,000 |
| 2003/12/03 | 190 | 191 | 187 | 189 | 767,000 |
| 2003/12/02 | 193 | 193 | 188 | 191 | 543,000 |
| 2003/12/01 | 185 | 192 | 184 | 191 | 767,000 |
| 2003/11/28 | 190 | 191 | 187 | 189 | 485,000 |
| 2003/11/27 | 189 | 191 | 187 | 190 | 693,000 |
| 2003/11/26 | 190 | 190 | 187 | 188 | 504,000 |
| 2003/11/25 | 194 | 194 | 186 | 186 | 487,000 |
| 2003/11/21 | 179 | 187 | 179 | 184 | 864,000 |
| 2003/11/20 | 180 | 181 | 177 | 178 | 819,000 |
| 2003/11/19 | 176 | 181 | 176 | 180 | 942,000 |
| 2003/11/18 | 175 | 180 | 173 | 180 | 1,886,000 |
| 2003/11/17 | 181 | 184 | 175 | 175 | 2,053,000 |
| 2003/11/14 | 187 | 188 | 185 | 186 | 1,111,000 |
| 2003/11/13 | 186 | 192 | 185 | 189 | 2,079,000 |
| 2003/11/12 | 183 | 184 | 179 | 179 | 2,339,000 |
| 2003/11/11 | 195 | 195 | 180 | 183 | 4,071,000 |
| 2003/11/10 | 205 | 205 | 197 | 198 | 1,354,000 |
| 2003/11/07 | 207 | 208 | 204 | 206 | 1,017,000 |
| 2003/11/06 | 214 | 214 | 208 | 211 | 1,510,000 |
| 2003/11/05 | 214 | 217 | 213 | 216 | 1,035,000 |
| 2003/11/04 | 219 | 219 | 213 | 214 | 1,707,000 |
| 2003/10/31 | 215 | 220 | 212 | 217 | 4,579,000 |
| 2003/10/30 | 227 | 236 | 225 | 235 | 2,636,000 |
| 2003/10/29 | 221 | 229 | 220 | 229 | 1,577,000 |
| 2003/10/28 | 214 | 220 | 212 | 217 | 700,000 |
| 2003/10/27 | 216 | 218 | 213 | 214 | 443,000 |
| 2003/10/24 | 216 | 218 | 213 | 214 | 682,000 |
| 2003/10/23 | 223 | 223 | 211 | 212 | 1,161,000 |
| 2003/10/22 | 232 | 235 | 227 | 227 | 1,419,000 |
| 2003/10/21 | 235 | 236 | 231 | 231 | 918,000 |
| 2003/10/20 | 230 | 237 | 229 | 232 | 1,906,000 |
| 2003/10/17 | 232 | 233 | 230 | 230 | 794,000 |
| 2003/10/16 | 230 | 235 | 228 | 230 | 2,495,000 |
| 2003/10/15 | 226 | 232 | 225 | 232 | 1,866,000 |
| 2003/10/14 | 232 | 233 | 228 | 228 | 1,122,000 |
| 2003/10/10 | 231 | 235 | 230 | 230 | 1,731,000 |
| 2003/10/09 | 225 | 232 | 225 | 230 | 926,000 |
| 2003/10/08 | 223 | 234 | 223 | 227 | 2,280,000 |
| 2003/10/07 | 228 | 229 | 225 | 228 | 926,000 |
| 2003/10/06 | 229 | 230 | 227 | 228 | 1,888,000 |
| 2003/10/03 | 218 | 227 | 217 | 224 | 2,466,000 |
| 2003/10/02 | 215 | 217 | 212 | 216 | 984,000 |
| 2003/10/01 | 211 | 213 | 211 | 212 | 752,000 |
| 2003/09/30 | 211 | 214 | 210 | 212 | 890,000 |
| 2003/09/29 | 214 | 217 | 208 | 209 | 1,093,000 |
| 2003/09/26 | 211 | 217 | 211 | 214 | 1,599,000 |
| 2003/09/25 | 210 | 211 | 206 | 211 | 1,451,000 |
| 2003/09/24 | 221 | 222 | 215 | 215 | 1,248,000 |
| 2003/09/22 | 224 | 224 | 219 | 220 | 1,436,000 |
| 2003/09/19 | 230 | 230 | 224 | 225 | 1,662,000 |
| 2003/09/18 | 230 | 230 | 226 | 227 | 1,542,000 |
| 2003/09/17 | 234 | 234 | 228 | 230 | 1,255,000 |
| 2003/09/16 | 230 | 232 | 227 | 229 | 1,611,000 |
| 2003/09/12 | 227 | 232 | 227 | 231 | 1,843,000 |
| 2003/09/11 | 229 | 232 | 227 | 227 | 791,000 |
| 2003/09/10 | 235 | 235 | 230 | 233 | 1,629,000 |
| 2003/09/09 | 236 | 239 | 232 | 236 | 1,587,000 |
| 2003/09/08 | 227 | 239 | 226 | 238 | 2,709,000 |
| 2003/09/05 | 227 | 232 | 226 | 228 | 1,107,000 |
| 2003/09/04 | 233 | 235 | 227 | 229 | 2,053,000 |
| 2003/09/03 | 236 | 238 | 231 | 235 | 1,789,000 |
| 2003/09/02 | 240 | 243 | 233 | 238 | 2,402,000 |
| 2003/09/01 | 235 | 244 | 235 | 238 | 2,645,000 |
| 2003/08/29 | 240 | 242 | 233 | 236 | 1,980,000 |
| 2003/08/28 | 250 | 251 | 242 | 243 | 2,555,000 |
| 2003/08/27 | 243 | 253 | 243 | 247 | 6,341,000 |
| 2003/08/26 | 235 | 239 | 231 | 238 | 4,007,000 |
| 2003/08/25 | 240 | 243 | 240 | 240 | 1,798,000 |
| 2003/08/22 | 242 | 243 | 237 | 239 | 3,890,000 |
| 2003/08/21 | 228 | 241 | 226 | 239 | 5,588,000 |
| 2003/08/20 | 232 | 233 | 226 | 229 | 2,546,000 |
| 2003/08/19 | 225 | 233 | 224 | 231 | 7,855,000 |
| 2003/08/18 | 212 | 223 | 210 | 222 | 5,704,000 |
| 2003/08/15 | 212 | 212 | 207 | 207 | 1,568,000 |
| 2003/08/14 | 209 | 211 | 204 | 207 | 3,921,000 |
| 2003/08/13 | 204 | 209 | 202 | 209 | 2,219,000 |
| 2003/08/12 | 199 | 204 | 199 | 204 | 1,293,000 |
| 2003/08/11 | 197 | 199 | 196 | 198 | 1,248,000 |
| 2003/08/08 | 197 | 200 | 196 | 196 | 1,142,000 |
| 2003/08/07 | 202 | 203 | 195 | 195 | 1,545,000 |
| 2003/08/06 | 195 | 201 | 193 | 200 | 1,216,000 |
| 2003/08/05 | 207 | 209 | 199 | 200 | 1,890,000 |
| 2003/08/04 | 211 | 211 | 207 | 208 | 1,340,000 |
| 2003/08/01 | 214 | 214 | 210 | 212 | 1,280,000 |
| 2003/07/31 | 215 | 215 | 208 | 209 | 835,000 |
| 2003/07/30 | 216 | 216 | 208 | 211 | 1,482,000 |
| 2003/07/29 | 216 | 219 | 215 | 216 | 2,864,000 |
| 2003/07/28 | 213 | 215 | 209 | 213 | 1,852,000 |
| 2003/07/25 | 206 | 207 | 202 | 203 | 1,292,000 |
| 2003/07/24 | 214 | 215 | 205 | 205 | 2,159,000 |
| 2003/07/23 | 205 | 211 | 203 | 211 | 2,115,000 |
| 2003/07/22 | 196 | 199 | 193 | 197 | 434,000 |
| 2003/07/18 | 186 | 196 | 186 | 192 | 812,000 |
| 2003/07/17 | 198 | 198 | 193 | 195 | 918,000 |
| 2003/07/16 | 208 | 208 | 201 | 202 | 627,000 |
| 2003/07/15 | 212 | 212 | 207 | 208 | 903,000 |
| 2003/07/14 | 209 | 212 | 207 | 208 | 1,423,000 |
| 2003/07/11 | 209 | 212 | 206 | 207 | 725,000 |
| 2003/07/10 | 213 | 217 | 210 | 212 | 2,202,000 |
| 2003/07/09 | 211 | 215 | 207 | 209 | 1,933,000 |
| 2003/07/08 | 220 | 220 | 213 | 213 | 1,424,000 |
| 2003/07/07 | 215 | 221 | 213 | 220 | 2,094,000 |
| 2003/07/04 | 205 | 217 | 203 | 215 | 1,906,000 |
| 2003/07/03 | 218 | 219 | 206 | 209 | 2,309,000 |
| 2003/07/02 | 222 | 224 | 213 | 215 | 3,993,000 |
| 2003/07/01 | 211 | 219 | 210 | 218 | 3,968,000 |
| 2003/06/30 | 213 | 214 | 210 | 210 | 1,243,000 |
| 2003/06/27 | 215 | 215 | 210 | 212 | 2,241,000 |
| 2003/06/26 | 203 | 206 | 200 | 206 | 1,257,000 |
| 2003/06/25 | 204 | 204 | 199 | 203 | 2,052,000 |
| 2003/06/24 | 205 | 208 | 200 | 200 | 1,406,000 |
| 2003/06/23 | 213 | 213 | 209 | 210 | 2,546,000 |
| 2003/06/20 | 204 | 211 | 203 | 211 | 4,301,000 |
| 2003/06/19 | 199 | 207 | 198 | 205 | 5,718,000 |
| 2003/06/18 | 197 | 199 | 195 | 195 | 1,828,000 |
| 2003/06/17 | 199 | 199 | 195 | 197 | 1,308,000 |
| 2003/06/16 | 195 | 195 | 192 | 194 | 1,562,000 |
| 2003/06/13 | 199 | 201 | 191 | 195 | 3,409,000 |
| 2003/06/12 | 211 | 211 | 201 | 202 | 1,496,000 |
| 2003/06/11 | 213 | 214 | 210 | 210 | 1,186,000 |
| 2003/06/10 | 210 | 213 | 208 | 213 | 979,000 |
| 2003/06/09 | 215 | 216 | 212 | 214 | 1,164,000 |
| 2003/06/06 | 211 | 214 | 209 | 214 | 1,939,000 |
| 2003/06/05 | 213 | 213 | 206 | 206 | 1,592,000 |
| 2003/06/04 | 215 | 216 | 210 | 213 | 2,176,000 |
| 2003/06/03 | 211 | 219 | 208 | 211 | 6,721,000 |
| 2003/06/02 | 200 | 204 | 198 | 201 | 1,667,000 |
| 2003/05/30 | 196 | 197 | 196 | 196 | 463,000 |
| 2003/05/29 | 196 | 198 | 194 | 198 | 929,000 |
| 2003/05/28 | 197 | 197 | 193 | 194 | 732,000 |
| 2003/05/27 | 198 | 199 | 193 | 193 | 922,000 |
| 2003/05/26 | 195 | 198 | 194 | 197 | 794,000 |
| 2003/05/23 | 197 | 200 | 194 | 194 | 2,440,000 |
| 2003/05/22 | 191 | 195 | 190 | 193 | 1,290,000 |
| 2003/05/21 | 194 | 195 | 189 | 189 | 1,502,000 |
| 2003/05/20 | 189 | 193 | 188 | 189 | 1,251,000 |
| 2003/05/19 | 191 | 191 | 184 | 188 | 1,175,000 |
| 2003/05/16 | 194 | 196 | 190 | 192 | 1,813,000 |
| 2003/05/15 | 201 | 202 | 189 | 193 | 4,182,000 |
| 2003/05/14 | 189 | 199 | 188 | 199 | 4,139,000 |
| 2003/05/13 | 191 | 193 | 188 | 188 | 1,389,000 |
| 2003/05/12 | 194 | 195 | 189 | 189 | 1,604,000 |
| 2003/05/09 | 190 | 194 | 188 | 190 | 2,737,000 |
| 2003/05/08 | 186 | 194 | 185 | 189 | 1,239,000 |
| 2003/05/07 | 196 | 196 | 189 | 191 | 1,507,000 |
| 2003/05/06 | 188 | 198 | 188 | 194 | 4,675,000 |
| 2003/05/02 | 174 | 195 | 171 | 190 | 8,090,000 |
| 2003/05/01 | 170 | 176 | 168 | 174 | 6,262,000 |
| 2003/04/30 | 158 | 161 | 156 | 160 | 567,000 |
| 2003/04/28 | 151 | 158 | 151 | 153 | 345,000 |
| 2003/04/25 | 157 | 158 | 154 | 154 | 312,000 |
| 2003/04/24 | 155 | 158 | 154 | 157 | 359,000 |
| 2003/04/23 | 159 | 161 | 154 | 155 | 994,000 |
| 2003/04/22 | 167 | 167 | 161 | 161 | 814,000 |
| 2003/04/21 | 165 | 166 | 163 | 164 | 420,000 |
| 2003/04/18 | 168 | 168 | 163 | 165 | 967,000 |
| 2003/04/17 | 159 | 167 | 158 | 165 | 3,158,000 |
| 2003/04/16 | 158 | 159 | 157 | 159 | 424,000 |
| 2003/04/15 | 159 | 159 | 156 | 157 | 551,000 |
| 2003/04/14 | 159 | 159 | 156 | 158 | 493,000 |
| 2003/04/11 | 158 | 160 | 156 | 158 | 812,000 |
| 2003/04/10 | 159 | 159 | 156 | 158 | 427,000 |
| 2003/04/09 | 155 | 159 | 155 | 158 | 1,090,000 |
| 2003/04/08 | 162 | 162 | 157 | 158 | 822,000 |
| 2003/04/07 | 160 | 164 | 159 | 163 | 1,204,000 |
| 2003/04/04 | 157 | 160 | 155 | 157 | 2,616,000 |
| 2003/04/03 | 156 | 157 | 152 | 154 | 678,000 |
| 2003/04/02 | 152 | 153 | 149 | 151 | 280,000 |
| 2003/04/01 | 149 | 152 | 147 | 151 | 657,000 |
| 2003/03/31 | 150 | 153 | 149 | 151 | 580,000 |
| 2003/03/28 | 156 | 158 | 150 | 150 | 1,281,000 |
| 2003/03/27 | 152 | 154 | 151 | 153 | 849,000 |
| 2003/03/26 | 149 | 151 | 147 | 150 | 815,000 |
| 2003/03/25 | 147 | 149 | 143 | 147 | 672,000 |
| 2003/03/24 | 145 | 153 | 145 | 150 | 1,858,000 |
| 2003/03/20 | 139 | 142 | 139 | 140 | 1,426,000 |
| 2003/03/19 | 140 | 143 | 135 | 138 | 1,141,000 |
| 2003/03/18 | 137 | 143 | 136 | 137 | 1,342,000 |
| 2003/03/17 | 138 | 138 | 134 | 134 | 1,100,000 |
| 2003/03/14 | 149 | 151 | 140 | 143 | 2,285,000 |
| 2003/03/13 | 147 | 150 | 145 | 148 | 498,000 |
| 2003/03/12 | 143 | 147 | 143 | 147 | 370,000 |
| 2003/03/11 | 140 | 146 | 140 | 144 | 859,000 |
| 2003/03/10 | 145 | 146 | 140 | 144 | 1,381,000 |
| 2003/03/07 | 153 | 154 | 147 | 148 | 1,334,000 |
| 2003/03/06 | 158 | 161 | 155 | 156 | 1,649,000 |
| 2003/03/05 | 161 | 165 | 160 | 161 | 979,000 |
| 2003/03/04 | 170 | 171 | 165 | 165 | 765,000 |
| 2003/03/03 | 169 | 170 | 166 | 168 | 897,000 |
| 2003/02/28 | 168 | 170 | 165 | 166 | 1,393,000 |
| 2003/02/27 | 160 | 165 | 157 | 165 | 1,227,000 |
| 2003/02/26 | 160 | 163 | 158 | 160 | 738,000 |
| 2003/02/25 | 160 | 162 | 154 | 160 | 1,402,000 |
| 2003/02/24 | 165 | 167 | 163 | 163 | 843,000 |
| 2003/02/21 | 165 | 170 | 165 | 165 | 839,000 |
| 2003/02/20 | 167 | 169 | 164 | 165 | 1,098,000 |
| 2003/02/19 | 176 | 176 | 167 | 167 | 1,538,000 |
| 2003/02/18 | 175 | 178 | 171 | 176 | 2,332,000 |
| 2003/02/17 | 168 | 174 | 166 | 173 | 2,493,000 |
| 2003/02/14 | 165 | 168 | 163 | 164 | 1,377,000 |
| 2003/02/13 | 168 | 172 | 163 | 167 | 5,111,000 |
| 2003/02/12 | 161 | 166 | 160 | 166 | 7,946,000 |
| 2003/02/10 | 154 | 160 | 154 | 157 | 6,447,000 |
| 2003/02/07 | 151 | 154 | 150 | 153 | 4,190,000 |
| 2003/02/06 | 150 | 151 | 146 | 150 | 2,055,000 |
| 2003/02/05 | 144 | 150 | 144 | 147 | 1,864,000 |
| 2003/02/04 | 144 | 148 | 142 | 146 | 1,740,000 |
| 2003/02/03 | 139 | 146 | 137 | 143 | 2,029,000 |
| 2003/01/31 | 138 | 139 | 136 | 138 | 1,856,000 |
| 2003/01/30 | 139 | 142 | 138 | 140 | 1,565,000 |
| 2003/01/29 | 148 | 150 | 139 | 140 | 2,632,000 |
| 2003/01/28 | 155 | 155 | 144 | 145 | 4,540,000 |
| 2003/01/27 | 153 | 157 | 150 | 157 | 15,362,000 |
| 2003/01/24 | 135 | 147 | 135 | 146 | 6,547,000 |
| 2003/01/23 | 135 | 136 | 132 | 134 | 2,394,000 |
| 2003/01/22 | 140 | 143 | 135 | 135 | 2,932,000 |
| 2003/01/21 | 133 | 142 | 132 | 140 | 4,114,000 |
| 2003/01/20 | 137 | 137 | 128 | 132 | 4,812,000 |
| 2003/01/17 | 138 | 139 | 137 | 137 | 3,078,000 |
| 2003/01/16 | 145 | 145 | 137 | 141 | 2,094,000 |
| 2003/01/15 | 143 | 144 | 142 | 144 | 736,000 |
| 2003/01/14 | 143 | 145 | 142 | 144 | 355,000 |
| 2003/01/10 | 145 | 145 | 142 | 142 | 283,000 |
| 2003/01/09 | 138 | 144 | 138 | 143 | 150,000 |
| 2003/01/08 | 142 | 144 | 141 | 141 | 429,000 |
| 2003/01/07 | 147 | 147 | 140 | 143 | 346,000 |
| 2003/01/06 | 143 | 147 | 143 | 146 | 156,000 |