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 |
|---|---|---|---|---|---|
| 2006/12/29 | 802 | 802 | 787 | 791 | 994,000 |
| 2006/12/28 | 805 | 809 | 784 | 796 | 3,514,000 |
| 2006/12/27 | 803 | 824 | 795 | 799 | 4,950,000 |
| 2006/12/26 | 778 | 797 | 776 | 794 | 5,797,000 |
| 2006/12/25 | 786 | 786 | 774 | 780 | 2,686,000 |
| 2006/12/22 | 780 | 791 | 776 | 791 | 5,607,000 |
| 2006/12/21 | 777 | 784 | 770 | 771 | 3,417,000 |
| 2006/12/20 | 758 | 779 | 755 | 779 | 3,108,000 |
| 2006/12/19 | 775 | 777 | 753 | 757 | 5,091,000 |
| 2006/12/18 | 783 | 784 | 773 | 775 | 3,025,000 |
| 2006/12/15 | 770 | 780 | 766 | 778 | 5,150,000 |
| 2006/12/14 | 772 | 772 | 761 | 770 | 2,400,000 |
| 2006/12/13 | 760 | 772 | 756 | 771 | 4,034,000 |
| 2006/12/12 | 793 | 793 | 762 | 766 | 7,209,000 |
| 2006/12/11 | 749 | 786 | 745 | 785 | 11,008,000 |
| 2006/12/08 | 731 | 742 | 722 | 729 | 3,316,000 |
| 2006/12/07 | 734 | 735 | 718 | 729 | 3,011,000 |
| 2006/12/06 | 718 | 730 | 713 | 728 | 2,562,000 |
| 2006/12/05 | 742 | 748 | 716 | 717 | 3,386,000 |
| 2006/12/04 | 716 | 737 | 708 | 732 | 4,980,000 |
| 2006/12/01 | 697 | 712 | 695 | 710 | 3,077,000 |
| 2006/11/30 | 695 | 699 | 687 | 697 | 3,481,000 |
| 2006/11/29 | 697 | 698 | 680 | 692 | 5,881,000 |
| 2006/11/28 | 653 | 681 | 652 | 677 | 2,710,000 |
| 2006/11/27 | 650 | 666 | 649 | 663 | 1,718,000 |
| 2006/11/24 | 666 | 667 | 648 | 653 | 3,039,000 |
| 2006/11/22 | 644 | 672 | 641 | 671 | 2,293,000 |
| 2006/11/21 | 652 | 660 | 638 | 641 | 4,146,000 |
| 2006/11/20 | 677 | 678 | 648 | 651 | 4,045,000 |
| 2006/11/17 | 702 | 704 | 682 | 687 | 2,620,000 |
| 2006/11/16 | 715 | 719 | 703 | 704 | 2,639,000 |
| 2006/11/15 | 736 | 736 | 712 | 713 | 4,103,000 |
| 2006/11/14 | 700 | 712 | 697 | 708 | 3,906,000 |
| 2006/11/13 | 712 | 712 | 679 | 687 | 5,273,000 |
| 2006/11/10 | 700 | 725 | 700 | 718 | 3,517,000 |
| 2006/11/09 | 736 | 740 | 713 | 718 | 2,677,000 |
| 2006/11/08 | 757 | 757 | 734 | 734 | 3,643,000 |
| 2006/11/07 | 760 | 761 | 751 | 755 | 2,488,000 |
| 2006/11/06 | 746 | 752 | 737 | 750 | 2,598,000 |
| 2006/11/02 | 742 | 746 | 737 | 746 | 3,868,000 |
| 2006/11/01 | 764 | 764 | 744 | 747 | 5,344,000 |
| 2006/10/31 | 764 | 778 | 763 | 763 | 7,300,000 |
| 2006/10/30 | 809 | 811 | 751 | 761 | 11,401,000 |
| 2006/10/27 | 823 | 823 | 806 | 807 | 2,814,000 |
| 2006/10/26 | 819 | 823 | 816 | 819 | 2,346,000 |
| 2006/10/25 | 839 | 839 | 815 | 818 | 5,821,000 |
| 2006/10/24 | 847 | 850 | 841 | 842 | 2,565,000 |
| 2006/10/23 | 856 | 858 | 839 | 840 | 2,827,000 |
| 2006/10/20 | 860 | 866 | 854 | 857 | 1,339,000 |
| 2006/10/19 | 870 | 873 | 860 | 861 | 2,926,000 |
| 2006/10/18 | 860 | 872 | 843 | 860 | 4,574,000 |
| 2006/10/17 | 831 | 846 | 826 | 845 | 3,688,000 |
| 2006/10/16 | 810 | 826 | 809 | 821 | 2,562,000 |
| 2006/10/13 | 809 | 813 | 797 | 805 | 3,112,000 |
| 2006/10/12 | 800 | 810 | 796 | 800 | 2,684,000 |
| 2006/10/11 | 825 | 827 | 793 | 799 | 4,504,000 |
| 2006/10/10 | 841 | 843 | 817 | 823 | 5,748,000 |
| 2006/10/06 | 845 | 864 | 843 | 857 | 1,902,000 |
| 2006/10/05 | 850 | 856 | 838 | 848 | 2,100,000 |
| 2006/10/04 | 870 | 870 | 831 | 836 | 2,536,000 |
| 2006/10/03 | 878 | 878 | 854 | 861 | 2,904,000 |
| 2006/10/02 | 868 | 879 | 863 | 878 | 1,931,000 |
| 2006/09/29 | 864 | 867 | 857 | 863 | 1,953,000 |
| 2006/09/28 | 844 | 864 | 843 | 863 | 2,690,000 |
| 2006/09/27 | 840 | 843 | 833 | 840 | 2,213,000 |
| 2006/09/26 | 812 | 831 | 811 | 824 | 3,253,000 |
| 2006/09/25 | 801 | 803 | 786 | 800 | 2,690,000 |
| 2006/09/22 | 809 | 814 | 794 | 799 | 2,480,000 |
| 2006/09/21 | 817 | 821 | 802 | 817 | 1,930,000 |
| 2006/09/20 | 816 | 817 | 802 | 807 | 1,309,000 |
| 2006/09/19 | 840 | 850 | 830 | 830 | 1,917,000 |
| 2006/09/15 | 825 | 831 | 802 | 816 | 3,419,000 |
| 2006/09/14 | 836 | 849 | 821 | 835 | 4,424,000 |
| 2006/09/13 | 875 | 882 | 838 | 842 | 2,499,000 |
| 2006/09/12 | 898 | 898 | 865 | 865 | 2,495,000 |
| 2006/09/11 | 904 | 912 | 880 | 881 | 1,448,000 |
| 2006/09/08 | 873 | 910 | 873 | 901 | 3,726,000 |
| 2006/09/07 | 908 | 911 | 891 | 893 | 2,085,000 |
| 2006/09/06 | 936 | 937 | 915 | 917 | 1,965,000 |
| 2006/09/05 | 923 | 939 | 923 | 936 | 1,650,000 |
| 2006/09/04 | 934 | 934 | 923 | 925 | 1,591,000 |
| 2006/09/01 | 900 | 914 | 900 | 914 | 1,569,000 |
| 2006/08/31 | 898 | 911 | 892 | 902 | 1,202,000 |
| 2006/08/30 | 912 | 916 | 890 | 900 | 1,750,000 |
| 2006/08/29 | 910 | 917 | 905 | 911 | 996,000 |
| 2006/08/28 | 917 | 928 | 900 | 900 | 1,867,000 |
| 2006/08/25 | 910 | 924 | 906 | 908 | 1,303,000 |
| 2006/08/24 | 926 | 926 | 908 | 911 | 2,189,000 |
| 2006/08/23 | 924 | 932 | 917 | 928 | 3,079,000 |
| 2006/08/22 | 905 | 933 | 902 | 927 | 3,069,000 |
| 2006/08/21 | 914 | 919 | 902 | 906 | 2,324,000 |
| 2006/08/18 | 889 | 910 | 884 | 907 | 4,089,000 |
| 2006/08/17 | 892 | 904 | 873 | 878 | 3,845,000 |
| 2006/08/16 | 880 | 882 | 872 | 878 | 1,774,000 |
| 2006/08/15 | 867 | 871 | 854 | 860 | 1,915,000 |
| 2006/08/14 | 844 | 865 | 837 | 864 | 1,497,000 |
| 2006/08/11 | 848 | 858 | 836 | 844 | 1,678,000 |
| 2006/08/10 | 853 | 867 | 843 | 847 | 2,378,000 |
| 2006/08/09 | 832 | 855 | 814 | 855 | 2,581,000 |
| 2006/08/08 | 837 | 846 | 830 | 841 | 2,130,000 |
| 2006/08/07 | 847 | 864 | 845 | 845 | 1,280,000 |
| 2006/08/04 | 875 | 884 | 856 | 857 | 1,567,000 |
| 2006/08/03 | 894 | 895 | 872 | 875 | 1,197,000 |
| 2006/08/02 | 871 | 882 | 861 | 879 | 1,542,000 |
| 2006/08/01 | 870 | 890 | 870 | 881 | 2,266,000 |
| 2006/07/31 | 883 | 887 | 865 | 869 | 2,294,000 |
| 2006/07/28 | 829 | 868 | 818 | 853 | 2,770,000 |
| 2006/07/27 | 808 | 835 | 803 | 829 | 4,152,000 |
| 2006/07/26 | 770 | 829 | 751 | 821 | 9,562,000 |
| 2006/07/25 | 772 | 793 | 769 | 771 | 2,492,000 |
| 2006/07/24 | 756 | 758 | 733 | 744 | 3,595,000 |
| 2006/07/21 | 780 | 787 | 764 | 774 | 1,733,000 |
| 2006/07/20 | 810 | 810 | 778 | 796 | 2,230,000 |
| 2006/07/19 | 753 | 792 | 752 | 775 | 3,992,000 |
| 2006/07/18 | 794 | 794 | 731 | 734 | 4,536,000 |
| 2006/07/14 | 807 | 819 | 801 | 804 | 2,155,000 |
| 2006/07/13 | 840 | 854 | 826 | 827 | 3,445,000 |
| 2006/07/12 | 842 | 859 | 836 | 846 | 2,316,000 |
| 2006/07/11 | 867 | 867 | 833 | 842 | 3,618,000 |
| 2006/07/10 | 849 | 877 | 823 | 877 | 5,007,000 |
| 2006/07/07 | 893 | 896 | 860 | 874 | 2,764,000 |
| 2006/07/06 | 905 | 914 | 886 | 889 | 2,186,000 |
| 2006/07/05 | 890 | 917 | 889 | 911 | 1,916,000 |
| 2006/07/04 | 918 | 922 | 900 | 902 | 2,567,000 |
| 2006/07/03 | 899 | 915 | 899 | 909 | 2,165,000 |
| 2006/06/30 | 909 | 913 | 890 | 898 | 2,337,000 |
| 2006/06/29 | 889 | 893 | 878 | 883 | 1,572,000 |
| 2006/06/28 | 890 | 892 | 870 | 876 | 2,543,000 |
| 2006/06/27 | 908 | 919 | 901 | 903 | 3,380,000 |
| 2006/06/26 | 900 | 913 | 895 | 905 | 2,543,000 |
| 2006/06/23 | 887 | 897 | 875 | 894 | 2,193,000 |
| 2006/06/22 | 870 | 894 | 866 | 892 | 3,903,000 |
| 2006/06/21 | 858 | 866 | 830 | 840 | 2,620,000 |
| 2006/06/20 | 843 | 868 | 838 | 845 | 2,552,000 |
| 2006/06/19 | 866 | 868 | 842 | 844 | 1,458,000 |
| 2006/06/16 | 853 | 874 | 845 | 870 | 1,932,000 |
| 2006/06/15 | 818 | 825 | 805 | 817 | 1,854,000 |
| 2006/06/14 | 780 | 807 | 757 | 802 | 4,685,000 |
| 2006/06/13 | 835 | 837 | 798 | 804 | 3,066,000 |
| 2006/06/12 | 834 | 853 | 820 | 845 | 1,845,000 |
| 2006/06/09 | 818 | 869 | 807 | 854 | 3,686,000 |
| 2006/06/08 | 860 | 860 | 792 | 798 | 3,846,000 |
| 2006/06/07 | 890 | 892 | 868 | 870 | 4,219,000 |
| 2006/06/06 | 880 | 904 | 865 | 896 | 4,123,000 |
| 2006/06/05 | 870 | 892 | 867 | 881 | 2,489,000 |
| 2006/06/02 | 874 | 880 | 817 | 863 | 4,154,000 |
| 2006/06/01 | 921 | 924 | 857 | 864 | 4,077,000 |
| 2006/05/31 | 892 | 924 | 886 | 924 | 4,070,000 |
| 2006/05/30 | 918 | 920 | 897 | 920 | 2,408,000 |
| 2006/05/29 | 943 | 945 | 918 | 918 | 1,488,000 |
| 2006/05/26 | 922 | 933 | 920 | 933 | 1,483,000 |
| 2006/05/25 | 931 | 936 | 911 | 918 | 2,025,000 |
| 2006/05/24 | 906 | 935 | 894 | 928 | 3,279,000 |
| 2006/05/23 | 908 | 918 | 876 | 876 | 2,578,000 |
| 2006/05/22 | 962 | 963 | 914 | 915 | 2,677,000 |
| 2006/05/19 | 922 | 943 | 908 | 942 | 2,709,000 |
| 2006/05/18 | 948 | 948 | 925 | 932 | 2,650,000 |
| 2006/05/17 | 960 | 987 | 953 | 968 | 4,570,000 |
| 2006/05/16 | 1,000 | 1,009 | 961 | 963 | 3,285,000 |
| 2006/05/15 | 1,006 | 1,021 | 1,000 | 1,010 | 2,498,000 |
| 2006/05/12 | 1,008 | 1,020 | 1,006 | 1,015 | 2,723,000 |
| 2006/05/11 | 1,045 | 1,060 | 1,041 | 1,045 | 1,741,000 |
| 2006/05/10 | 1,089 | 1,092 | 1,041 | 1,045 | 2,370,000 |
| 2006/05/09 | 1,070 | 1,096 | 1,060 | 1,080 | 3,901,000 |
| 2006/05/08 | 1,051 | 1,068 | 1,036 | 1,059 | 3,634,000 |
| 2006/05/02 | 1,027 | 1,054 | 1,024 | 1,031 | 2,960,000 |
| 2006/05/01 | 1,044 | 1,048 | 1,019 | 1,036 | 1,734,000 |
| 2006/04/28 | 1,080 | 1,080 | 1,030 | 1,045 | 2,129,000 |
| 2006/04/27 | 1,101 | 1,126 | 1,080 | 1,084 | 2,545,000 |
| 2006/04/26 | 1,060 | 1,091 | 1,059 | 1,084 | 1,802,000 |
| 2006/04/25 | 1,055 | 1,072 | 1,043 | 1,047 | 2,110,000 |
| 2006/04/24 | 1,092 | 1,093 | 1,058 | 1,061 | 2,481,000 |
| 2006/04/21 | 1,132 | 1,146 | 1,111 | 1,126 | 1,894,000 |
| 2006/04/20 | 1,121 | 1,132 | 1,100 | 1,132 | 1,422,000 |
| 2006/04/19 | 1,120 | 1,128 | 1,117 | 1,124 | 1,471,000 |
| 2006/04/18 | 1,056 | 1,097 | 1,056 | 1,090 | 1,015,000 |
| 2006/04/17 | 1,097 | 1,105 | 1,071 | 1,072 | 1,033,000 |
| 2006/04/14 | 1,104 | 1,114 | 1,089 | 1,096 | 1,149,000 |
| 2006/04/13 | 1,112 | 1,119 | 1,081 | 1,103 | 1,876,000 |
| 2006/04/12 | 1,116 | 1,122 | 1,100 | 1,105 | 1,562,000 |
| 2006/04/11 | 1,148 | 1,158 | 1,126 | 1,130 | 1,794,000 |
| 2006/04/10 | 1,130 | 1,151 | 1,120 | 1,148 | 1,656,000 |
| 2006/04/07 | 1,143 | 1,152 | 1,128 | 1,139 | 3,170,000 |
| 2006/04/06 | 1,172 | 1,187 | 1,133 | 1,157 | 2,669,000 |
| 2006/04/05 | 1,231 | 1,236 | 1,168 | 1,176 | 3,142,000 |
| 2006/04/04 | 1,202 | 1,236 | 1,202 | 1,230 | 3,088,000 |
| 2006/04/03 | 1,190 | 1,205 | 1,178 | 1,200 | 1,442,000 |
| 2006/03/31 | 1,200 | 1,203 | 1,185 | 1,195 | 1,545,000 |
| 2006/03/30 | 1,180 | 1,205 | 1,180 | 1,183 | 2,146,000 |
| 2006/03/29 | 1,160 | 1,178 | 1,152 | 1,170 | 1,263,000 |
| 2006/03/28 | 1,127 | 1,169 | 1,127 | 1,169 | 1,673,000 |
| 2006/03/27 | 1,144 | 1,146 | 1,113 | 1,127 | 1,257,000 |
| 2006/03/24 | 1,110 | 1,145 | 1,102 | 1,144 | 2,115,000 |
| 2006/03/23 | 1,111 | 1,119 | 1,091 | 1,102 | 1,527,000 |
| 2006/03/22 | 1,083 | 1,107 | 1,079 | 1,105 | 1,414,000 |
| 2006/03/20 | 1,075 | 1,091 | 1,072 | 1,082 | 934,000 |
| 2006/03/17 | 1,074 | 1,080 | 1,061 | 1,077 | 1,079,000 |
| 2006/03/16 | 1,080 | 1,080 | 1,050 | 1,058 | 1,247,000 |
| 2006/03/15 | 1,066 | 1,083 | 1,062 | 1,066 | 1,083,000 |
| 2006/03/14 | 1,085 | 1,087 | 1,056 | 1,060 | 1,388,000 |
| 2006/03/13 | 1,098 | 1,107 | 1,075 | 1,083 | 2,064,000 |
| 2006/03/10 | 1,070 | 1,098 | 1,066 | 1,088 | 3,763,000 |
| 2006/03/09 | 1,000 | 1,050 | 991 | 1,050 | 2,241,000 |
| 2006/03/08 | 1,025 | 1,025 | 974 | 995 | 3,300,000 |
| 2006/03/07 | 1,024 | 1,047 | 1,018 | 1,025 | 2,952,000 |
| 2006/03/06 | 991 | 1,010 | 961 | 1,008 | 1,557,000 |
| 2006/03/03 | 986 | 1,015 | 971 | 987 | 1,781,000 |
| 2006/03/02 | 1,047 | 1,050 | 987 | 991 | 1,957,000 |
| 2006/03/01 | 1,006 | 1,043 | 996 | 1,027 | 2,190,000 |
| 2006/02/28 | 1,079 | 1,084 | 1,024 | 1,029 | 2,381,000 |
| 2006/02/27 | 1,091 | 1,094 | 1,062 | 1,072 | 1,298,000 |
| 2006/02/24 | 1,067 | 1,075 | 1,045 | 1,071 | 1,428,000 |
| 2006/02/23 | 1,072 | 1,085 | 1,062 | 1,066 | 1,282,000 |
| 2006/02/22 | 1,060 | 1,090 | 1,035 | 1,052 | 2,732,000 |
| 2006/02/21 | 989 | 1,039 | 979 | 1,039 | 3,403,000 |
| 2006/02/20 | 981 | 995 | 934 | 939 | 3,707,000 |
| 2006/02/17 | 1,036 | 1,069 | 992 | 1,011 | 1,902,000 |
| 2006/02/16 | 1,061 | 1,078 | 1,021 | 1,056 | 1,764,000 |
| 2006/02/15 | 1,110 | 1,110 | 1,053 | 1,060 | 3,599,000 |
| 2006/02/14 | 1,012 | 1,099 | 952 | 1,072 | 5,685,000 |
| 2006/02/13 | 1,089 | 1,089 | 1,000 | 1,014 | 5,070,000 |
| 2006/02/10 | 1,191 | 1,205 | 1,118 | 1,149 | 3,160,000 |
| 2006/02/09 | 1,244 | 1,258 | 1,172 | 1,185 | 2,987,000 |
| 2006/02/08 | 1,257 | 1,259 | 1,201 | 1,206 | 2,913,000 |
| 2006/02/07 | 1,269 | 1,280 | 1,251 | 1,277 | 3,403,000 |
| 2006/02/06 | 1,249 | 1,260 | 1,229 | 1,256 | 2,939,000 |
| 2006/02/03 | 1,213 | 1,252 | 1,202 | 1,229 | 3,229,000 |
| 2006/02/02 | 1,250 | 1,257 | 1,204 | 1,224 | 4,826,000 |
| 2006/02/01 | 1,151 | 1,204 | 1,146 | 1,198 | 3,460,000 |
| 2006/01/31 | 1,171 | 1,179 | 1,139 | 1,150 | 3,473,000 |
| 2006/01/30 | 1,150 | 1,239 | 1,148 | 1,170 | 7,045,000 |
| 2006/01/27 | 1,110 | 1,136 | 1,104 | 1,132 | 1,447,000 |
| 2006/01/26 | 1,095 | 1,111 | 1,075 | 1,090 | 2,010,000 |
| 2006/01/25 | 1,070 | 1,090 | 1,049 | 1,083 | 2,333,000 |
| 2006/01/24 | 1,015 | 1,049 | 1,013 | 1,033 | 1,417,000 |
| 2006/01/23 | 1,030 | 1,049 | 996 | 998 | 1,759,000 |
| 2006/01/20 | 1,069 | 1,074 | 1,031 | 1,069 | 3,074,000 |
| 2006/01/19 | 961 | 1,026 | 960 | 1,009 | 2,755,000 |
| 2006/01/18 | 1,033 | 1,042 | 891 | 981 | 3,248,000 |
| 2006/01/17 | 1,065 | 1,095 | 1,049 | 1,053 | 1,996,000 |
| 2006/01/16 | 1,073 | 1,088 | 1,067 | 1,079 | 1,912,000 |
| 2006/01/13 | 1,099 | 1,107 | 1,075 | 1,083 | 2,171,000 |
| 2006/01/12 | 1,102 | 1,120 | 1,084 | 1,119 | 2,540,000 |
| 2006/01/11 | 1,141 | 1,141 | 1,060 | 1,101 | 3,583,000 |
| 2006/01/10 | 1,195 | 1,203 | 1,127 | 1,140 | 3,396,000 |
| 2006/01/06 | 1,189 | 1,205 | 1,172 | 1,178 | 3,208,000 |
| 2006/01/05 | 1,140 | 1,178 | 1,137 | 1,178 | 3,682,000 |
| 2006/01/04 | 1,131 | 1,140 | 1,112 | 1,129 | 2,006,000 |