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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,138 | 1,138 | 1,106 | 1,127 | 922,000 |
| 2005/12/29 | 1,140 | 1,140 | 1,129 | 1,132 | 1,061,000 |
| 2005/12/28 | 1,140 | 1,144 | 1,125 | 1,140 | 1,268,000 |
| 2005/12/27 | 1,144 | 1,155 | 1,123 | 1,141 | 1,080,000 |
| 2005/12/26 | 1,160 | 1,188 | 1,157 | 1,176 | 1,313,000 |
| 2005/12/22 | 1,145 | 1,165 | 1,144 | 1,163 | 2,144,000 |
| 2005/12/21 | 1,138 | 1,158 | 1,121 | 1,144 | 3,361,000 |
| 2005/12/20 | 1,080 | 1,153 | 1,078 | 1,126 | 4,496,000 |
| 2005/12/19 | 1,093 | 1,106 | 1,065 | 1,081 | 2,992,000 |
| 2005/12/16 | 1,100 | 1,143 | 1,080 | 1,090 | 5,808,000 |
| 2005/12/15 | 1,195 | 1,206 | 1,123 | 1,131 | 7,809,000 |
| 2005/12/14 | 1,250 | 1,260 | 1,196 | 1,235 | 4,564,000 |
| 2005/12/13 | 1,195 | 1,260 | 1,177 | 1,260 | 5,696,000 |
| 2005/12/12 | 1,155 | 1,273 | 1,151 | 1,170 | 10,810,000 |
| 2005/12/09 | 1,050 | 1,145 | 1,037 | 1,135 | 8,892,000 |
| 2005/12/08 | 990 | 1,014 | 976 | 1,012 | 3,966,000 |
| 2005/12/07 | 985 | 996 | 979 | 992 | 2,204,000 |
| 2005/12/06 | 992 | 993 | 962 | 975 | 2,920,000 |
| 2005/12/05 | 958 | 997 | 955 | 987 | 6,284,000 |
| 2005/12/02 | 928 | 955 | 924 | 948 | 5,596,000 |
| 2005/12/01 | 891 | 908 | 882 | 908 | 2,529,000 |
| 2005/11/30 | 891 | 905 | 873 | 873 | 2,141,000 |
| 2005/11/29 | 883 | 893 | 878 | 890 | 1,466,000 |
| 2005/11/28 | 885 | 896 | 874 | 893 | 1,299,000 |
| 2005/11/25 | 853 | 882 | 851 | 878 | 1,392,000 |
| 2005/11/24 | 887 | 887 | 855 | 860 | 1,505,000 |
| 2005/11/22 | 884 | 889 | 872 | 887 | 1,249,000 |
| 2005/11/21 | 895 | 908 | 881 | 884 | 1,886,000 |
| 2005/11/18 | 882 | 894 | 875 | 891 | 1,882,000 |
| 2005/11/17 | 869 | 884 | 865 | 870 | 1,446,000 |
| 2005/11/16 | 846 | 872 | 839 | 864 | 1,921,000 |
| 2005/11/15 | 838 | 850 | 835 | 836 | 2,368,000 |
| 2005/11/14 | 866 | 882 | 846 | 850 | 1,326,000 |
| 2005/11/11 | 889 | 890 | 865 | 873 | 1,672,000 |
| 2005/11/10 | 883 | 901 | 844 | 859 | 3,538,000 |
| 2005/11/09 | 900 | 900 | 863 | 863 | 3,811,000 |
| 2005/11/08 | 860 | 922 | 853 | 915 | 4,708,000 |
| 2005/11/07 | 862 | 862 | 839 | 858 | 3,573,000 |
| 2005/11/04 | 840 | 863 | 827 | 862 | 6,066,000 |
| 2005/11/02 | 829 | 840 | 813 | 825 | 4,330,000 |
| 2005/11/01 | 815 | 828 | 811 | 820 | 3,164,000 |
| 2005/10/31 | 772 | 808 | 772 | 800 | 7,069,000 |
| 2005/10/28 | 740 | 754 | 734 | 752 | 3,495,000 |
| 2005/10/27 | 741 | 762 | 737 | 746 | 7,785,000 |
| 2005/10/26 | 708 | 736 | 704 | 731 | 3,822,000 |
| 2005/10/25 | 705 | 713 | 698 | 710 | 2,513,000 |
| 2005/10/24 | 696 | 707 | 694 | 699 | 1,751,000 |
| 2005/10/21 | 690 | 693 | 681 | 691 | 2,514,000 |
| 2005/10/20 | 699 | 718 | 696 | 704 | 2,577,000 |
| 2005/10/19 | 699 | 700 | 678 | 690 | 1,998,000 |
| 2005/10/18 | 685 | 715 | 681 | 703 | 3,441,000 |
| 2005/10/17 | 695 | 697 | 674 | 675 | 2,963,000 |
| 2005/10/14 | 693 | 701 | 693 | 693 | 1,933,000 |
| 2005/10/13 | 688 | 700 | 685 | 700 | 2,318,000 |
| 2005/10/12 | 721 | 734 | 708 | 708 | 4,044,000 |
| 2005/10/11 | 709 | 720 | 702 | 719 | 3,616,000 |
| 2005/10/07 | 665 | 699 | 664 | 693 | 3,738,000 |
| 2005/10/06 | 660 | 674 | 657 | 663 | 2,211,000 |
| 2005/10/05 | 670 | 688 | 655 | 674 | 4,227,000 |
| 2005/10/04 | 703 | 703 | 666 | 674 | 6,481,000 |
| 2005/10/03 | 715 | 716 | 692 | 710 | 5,287,000 |
| 2005/09/30 | 773 | 773 | 725 | 730 | 3,046,000 |
| 2005/09/29 | 782 | 828 | 732 | 763 | 5,167,000 |
| 2005/09/28 | 696 | 788 | 690 | 772 | 4,670,000 |
| 2005/09/27 | 686 | 715 | 676 | 695 | 3,165,000 |
| 2005/09/26 | 663 | 685 | 659 | 685 | 2,413,000 |
| 2005/09/22 | 635 | 646 | 627 | 643 | 3,039,000 |
| 2005/09/21 | 654 | 654 | 630 | 644 | 2,684,000 |
| 2005/09/20 | 625 | 669 | 618 | 655 | 4,070,000 |
| 2005/09/16 | 595 | 605 | 585 | 603 | 1,775,000 |
| 2005/09/15 | 585 | 594 | 582 | 592 | 1,607,000 |
| 2005/09/14 | 590 | 595 | 578 | 585 | 2,096,000 |
| 2005/09/13 | 580 | 593 | 574 | 590 | 2,379,000 |
| 2005/09/12 | 569 | 579 | 565 | 576 | 2,867,000 |
| 2005/09/09 | 559 | 559 | 545 | 558 | 2,346,000 |
| 2005/09/08 | 547 | 554 | 542 | 545 | 2,124,000 |
| 2005/09/07 | 567 | 568 | 538 | 544 | 2,464,000 |
| 2005/09/06 | 569 | 575 | 552 | 553 | 2,159,000 |
| 2005/09/05 | 556 | 567 | 556 | 567 | 1,784,000 |
| 2005/09/02 | 554 | 555 | 550 | 551 | 966,000 |
| 2005/09/01 | 559 | 561 | 551 | 551 | 1,495,000 |
| 2005/08/31 | 560 | 561 | 551 | 554 | 1,513,000 |
| 2005/08/30 | 554 | 566 | 548 | 562 | 3,959,000 |
| 2005/08/29 | 547 | 548 | 543 | 545 | 1,712,000 |
| 2005/08/26 | 540 | 546 | 539 | 545 | 830,000 |
| 2005/08/25 | 547 | 547 | 539 | 539 | 1,559,000 |
| 2005/08/24 | 535 | 547 | 535 | 545 | 1,291,000 |
| 2005/08/23 | 550 | 555 | 541 | 541 | 2,227,000 |
| 2005/08/22 | 532 | 550 | 531 | 549 | 2,428,000 |
| 2005/08/19 | 532 | 535 | 526 | 535 | 2,079,000 |
| 2005/08/18 | 540 | 543 | 531 | 534 | 1,221,000 |
| 2005/08/17 | 538 | 547 | 536 | 539 | 1,438,000 |
| 2005/08/16 | 546 | 548 | 537 | 541 | 1,977,000 |
| 2005/08/15 | 527 | 547 | 527 | 547 | 2,237,000 |
| 2005/08/12 | 531 | 533 | 522 | 527 | 1,103,000 |
| 2005/08/11 | 529 | 533 | 525 | 531 | 2,751,000 |
| 2005/08/10 | 522 | 533 | 522 | 530 | 2,602,000 |
| 2005/08/09 | 517 | 522 | 515 | 518 | 3,553,000 |
| 2005/08/08 | 504 | 514 | 496 | 512 | 2,833,000 |
| 2005/08/05 | 518 | 522 | 503 | 510 | 2,220,000 |
| 2005/08/04 | 532 | 534 | 518 | 528 | 3,367,000 |
| 2005/08/03 | 529 | 541 | 527 | 538 | 6,095,000 |
| 2005/08/02 | 525 | 529 | 518 | 521 | 4,050,000 |
| 2005/08/01 | 509 | 522 | 507 | 519 | 3,369,000 |
| 2005/07/29 | 506 | 511 | 500 | 506 | 2,598,000 |
| 2005/07/28 | 508 | 511 | 505 | 506 | 5,884,000 |
| 2005/07/27 | 493 | 494 | 485 | 488 | 4,231,000 |
| 2005/07/26 | 499 | 504 | 488 | 488 | 4,793,000 |
| 2005/07/25 | 490 | 502 | 490 | 502 | 2,674,000 |
| 2005/07/22 | 495 | 495 | 484 | 485 | 2,093,000 |
| 2005/07/21 | 497 | 502 | 495 | 498 | 2,299,000 |
| 2005/07/20 | 490 | 494 | 487 | 494 | 1,861,000 |
| 2005/07/19 | 480 | 488 | 478 | 488 | 2,094,000 |
| 2005/07/15 | 487 | 490 | 483 | 484 | 1,606,000 |
| 2005/07/14 | 494 | 495 | 485 | 486 | 2,291,000 |
| 2005/07/13 | 490 | 493 | 487 | 489 | 1,814,000 |
| 2005/07/12 | 503 | 505 | 487 | 490 | 2,843,000 |
| 2005/07/11 | 494 | 502 | 491 | 500 | 1,885,000 |
| 2005/07/08 | 485 | 490 | 484 | 486 | 1,846,000 |
| 2005/07/07 | 488 | 495 | 485 | 490 | 1,696,000 |
| 2005/07/06 | 497 | 499 | 487 | 489 | 1,842,000 |
| 2005/07/05 | 499 | 501 | 495 | 499 | 1,071,000 |
| 2005/07/04 | 499 | 503 | 497 | 502 | 946,000 |
| 2005/07/01 | 494 | 500 | 491 | 498 | 1,939,000 |
| 2005/06/30 | 505 | 505 | 500 | 500 | 1,747,000 |
| 2005/06/29 | 515 | 515 | 503 | 505 | 1,291,000 |
| 2005/06/28 | 498 | 511 | 497 | 508 | 1,806,000 |
| 2005/06/27 | 499 | 500 | 495 | 498 | 897,000 |
| 2005/06/24 | 492 | 504 | 492 | 503 | 1,808,000 |
| 2005/06/23 | 517 | 517 | 504 | 507 | 1,792,000 |
| 2005/06/22 | 503 | 517 | 501 | 517 | 2,469,000 |
| 2005/06/21 | 510 | 511 | 502 | 507 | 1,929,000 |
| 2005/06/20 | 516 | 516 | 510 | 514 | 2,235,000 |
| 2005/06/17 | 500 | 510 | 499 | 508 | 3,027,000 |
| 2005/06/16 | 490 | 503 | 490 | 497 | 3,889,000 |
| 2005/06/15 | 483 | 488 | 480 | 484 | 1,974,000 |
| 2005/06/14 | 479 | 483 | 478 | 482 | 2,481,000 |
| 2005/06/13 | 474 | 483 | 473 | 477 | 3,687,000 |
| 2005/06/10 | 463 | 476 | 461 | 472 | 2,615,000 |
| 2005/06/09 | 460 | 464 | 456 | 458 | 1,988,000 |
| 2005/06/08 | 473 | 473 | 462 | 465 | 2,593,000 |
| 2005/06/07 | 477 | 479 | 471 | 473 | 2,955,000 |
| 2005/06/06 | 470 | 482 | 469 | 473 | 3,260,000 |
| 2005/06/03 | 469 | 475 | 466 | 470 | 4,456,000 |
| 2005/06/02 | 468 | 471 | 462 | 464 | 4,134,000 |
| 2005/06/01 | 443 | 467 | 441 | 467 | 7,490,000 |
| 2005/05/31 | 435 | 444 | 433 | 444 | 8,575,000 |
| 2005/05/30 | 428 | 434 | 428 | 434 | 2,057,000 |
| 2005/05/27 | 418 | 427 | 416 | 425 | 2,495,000 |
| 2005/05/26 | 416 | 416 | 410 | 415 | 2,693,000 |
| 2005/05/25 | 434 | 434 | 415 | 417 | 3,930,000 |
| 2005/05/24 | 435 | 435 | 426 | 433 | 2,289,000 |
| 2005/05/23 | 432 | 438 | 430 | 435 | 1,803,000 |
| 2005/05/20 | 434 | 434 | 427 | 429 | 1,297,000 |
| 2005/05/19 | 420 | 433 | 420 | 431 | 1,989,000 |
| 2005/05/18 | 412 | 417 | 411 | 414 | 2,910,000 |
| 2005/05/17 | 415 | 425 | 413 | 414 | 2,716,000 |
| 2005/05/16 | 419 | 422 | 410 | 411 | 1,831,000 |
| 2005/05/13 | 430 | 430 | 423 | 424 | 2,144,000 |
| 2005/05/12 | 431 | 433 | 428 | 430 | 877,000 |
| 2005/05/11 | 425 | 432 | 422 | 431 | 1,411,000 |
| 2005/05/10 | 433 | 435 | 426 | 427 | 1,924,000 |
| 2005/05/09 | 435 | 437 | 430 | 437 | 3,297,000 |
| 2005/05/06 | 428 | 436 | 423 | 431 | 3,981,000 |
| 2005/05/02 | 414 | 418 | 410 | 418 | 1,481,000 |
| 2005/04/28 | 412 | 417 | 409 | 413 | 3,000,000 |
| 2005/04/27 | 412 | 412 | 405 | 410 | 1,982,000 |
| 2005/04/26 | 410 | 410 | 404 | 410 | 1,932,000 |
| 2005/04/25 | 400 | 409 | 399 | 408 | 2,698,000 |
| 2005/04/22 | 395 | 400 | 394 | 400 | 2,080,000 |
| 2005/04/21 | 385 | 391 | 380 | 390 | 1,948,000 |
| 2005/04/20 | 399 | 402 | 394 | 395 | 2,541,000 |
| 2005/04/19 | 383 | 395 | 380 | 394 | 3,505,000 |
| 2005/04/18 | 371 | 377 | 367 | 374 | 2,578,000 |
| 2005/04/15 | 388 | 388 | 381 | 386 | 2,941,000 |
| 2005/04/14 | 396 | 398 | 390 | 395 | 1,759,000 |
| 2005/04/13 | 402 | 404 | 401 | 403 | 1,412,000 |
| 2005/04/12 | 400 | 401 | 397 | 400 | 2,178,000 |
| 2005/04/11 | 407 | 409 | 395 | 396 | 2,727,000 |
| 2005/04/08 | 407 | 412 | 405 | 412 | 3,068,000 |
| 2005/04/07 | 414 | 414 | 406 | 409 | 2,018,000 |
| 2005/04/06 | 417 | 418 | 414 | 414 | 1,173,000 |
| 2005/04/05 | 421 | 425 | 415 | 416 | 1,955,000 |
| 2005/04/04 | 417 | 423 | 416 | 420 | 2,159,000 |
| 2005/04/01 | 410 | 417 | 408 | 416 | 3,070,000 |
| 2005/03/31 | 405 | 411 | 403 | 410 | 4,157,000 |
| 2005/03/30 | 415 | 416 | 398 | 401 | 5,753,000 |
| 2005/03/29 | 432 | 432 | 416 | 422 | 2,092,000 |
| 2005/03/28 | 432 | 435 | 431 | 433 | 784,000 |
| 2005/03/25 | 430 | 434 | 430 | 434 | 1,423,000 |
| 2005/03/24 | 435 | 438 | 430 | 431 | 1,291,000 |
| 2005/03/23 | 440 | 441 | 433 | 436 | 1,845,000 |
| 2005/03/22 | 441 | 443 | 437 | 440 | 2,041,000 |
| 2005/03/18 | 439 | 444 | 437 | 440 | 4,250,000 |
| 2005/03/17 | 433 | 437 | 425 | 437 | 4,781,000 |
| 2005/03/16 | 428 | 433 | 424 | 433 | 4,495,000 |
| 2005/03/15 | 421 | 426 | 420 | 424 | 4,414,000 |
| 2005/03/14 | 417 | 419 | 415 | 417 | 1,378,000 |
| 2005/03/11 | 407 | 417 | 407 | 415 | 4,649,000 |
| 2005/03/10 | 411 | 414 | 404 | 405 | 3,617,000 |
| 2005/03/09 | 408 | 419 | 408 | 415 | 1,443,000 |
| 2005/03/08 | 416 | 417 | 410 | 411 | 2,541,000 |
| 2005/03/07 | 423 | 428 | 418 | 419 | 3,085,000 |
| 2005/03/04 | 413 | 420 | 410 | 418 | 3,961,000 |
| 2005/03/03 | 405 | 416 | 403 | 413 | 4,408,000 |
| 2005/03/02 | 410 | 411 | 403 | 404 | 3,011,000 |
| 2005/03/01 | 404 | 409 | 403 | 405 | 4,542,000 |
| 2005/02/28 | 393 | 404 | 389 | 399 | 6,851,000 |
| 2005/02/25 | 375 | 384 | 373 | 383 | 3,887,000 |
| 2005/02/24 | 365 | 383 | 361 | 378 | 7,034,000 |
| 2005/02/23 | 351 | 353 | 349 | 351 | 2,794,000 |
| 2005/02/22 | 366 | 367 | 360 | 360 | 1,271,000 |
| 2005/02/21 | 366 | 370 | 365 | 366 | 1,694,000 |
| 2005/02/18 | 360 | 367 | 357 | 364 | 3,514,000 |
| 2005/02/17 | 366 | 369 | 364 | 365 | 3,166,000 |
| 2005/02/16 | 378 | 379 | 369 | 371 | 2,794,000 |
| 2005/02/15 | 383 | 385 | 378 | 379 | 1,723,000 |
| 2005/02/14 | 382 | 388 | 381 | 385 | 3,442,000 |
| 2005/02/10 | 372 | 378 | 366 | 377 | 3,188,000 |
| 2005/02/09 | 371 | 375 | 370 | 374 | 2,132,000 |
| 2005/02/08 | 370 | 376 | 369 | 370 | 1,909,000 |
| 2005/02/07 | 370 | 372 | 365 | 370 | 2,285,000 |
| 2005/02/04 | 372 | 372 | 365 | 370 | 2,051,000 |
| 2005/02/03 | 375 | 377 | 370 | 373 | 4,266,000 |
| 2005/02/02 | 362 | 373 | 361 | 372 | 5,783,000 |
| 2005/02/01 | 359 | 362 | 356 | 362 | 2,216,000 |
| 2005/01/31 | 358 | 359 | 353 | 359 | 1,593,000 |
| 2005/01/28 | 358 | 358 | 353 | 356 | 1,999,000 |
| 2005/01/27 | 357 | 359 | 351 | 358 | 4,741,000 |
| 2005/01/26 | 353 | 356 | 349 | 352 | 4,089,000 |
| 2005/01/25 | 340 | 355 | 338 | 353 | 7,268,000 |
| 2005/01/24 | 337 | 341 | 335 | 338 | 1,595,000 |
| 2005/01/21 | 332 | 340 | 331 | 339 | 2,447,000 |
| 2005/01/20 | 342 | 343 | 336 | 336 | 1,809,000 |
| 2005/01/19 | 346 | 352 | 342 | 343 | 4,831,000 |
| 2005/01/18 | 341 | 345 | 335 | 344 | 3,431,000 |
| 2005/01/17 | 331 | 342 | 329 | 342 | 5,418,000 |
| 2005/01/14 | 328 | 334 | 325 | 331 | 4,931,000 |
| 2005/01/13 | 310 | 337 | 309 | 332 | 18,510,000 |
| 2005/01/12 | 310 | 311 | 306 | 307 | 1,334,000 |
| 2005/01/11 | 313 | 314 | 310 | 313 | 2,328,000 |
| 2005/01/07 | 310 | 312 | 304 | 312 | 3,036,000 |
| 2005/01/06 | 298 | 311 | 298 | 308 | 6,621,000 |
| 2005/01/05 | 296 | 297 | 294 | 296 | 3,095,000 |
| 2005/01/04 | 295 | 299 | 293 | 297 | 2,096,000 |