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 |
|---|---|---|---|---|---|
| 2008/12/30 | 270 | 270 | 265 | 267 | 797,000 |
| 2008/12/29 | 269 | 271 | 266 | 269 | 719,000 |
| 2008/12/26 | 270 | 271 | 263 | 269 | 976,000 |
| 2008/12/25 | 274 | 275 | 265 | 269 | 517,000 |
| 2008/12/24 | 272 | 274 | 265 | 268 | 957,000 |
| 2008/12/22 | 275 | 277 | 270 | 277 | 840,000 |
| 2008/12/19 | 268 | 276 | 268 | 270 | 1,364,000 |
| 2008/12/18 | 264 | 278 | 262 | 268 | 2,798,000 |
| 2008/12/17 | 287 | 290 | 264 | 269 | 2,328,000 |
| 2008/12/16 | 291 | 295 | 280 | 281 | 2,240,000 |
| 2008/12/15 | 286 | 301 | 286 | 298 | 1,304,000 |
| 2008/12/12 | 291 | 301 | 274 | 281 | 2,594,000 |
| 2008/12/11 | 299 | 304 | 292 | 302 | 1,601,000 |
| 2008/12/10 | 281 | 295 | 279 | 290 | 2,121,000 |
| 2008/12/09 | 273 | 282 | 270 | 277 | 1,412,000 |
| 2008/12/08 | 250 | 270 | 250 | 268 | 1,366,000 |
| 2008/12/05 | 253 | 254 | 244 | 247 | 2,435,000 |
| 2008/12/04 | 264 | 271 | 257 | 258 | 1,658,000 |
| 2008/12/03 | 264 | 270 | 260 | 266 | 1,835,000 |
| 2008/12/02 | 271 | 278 | 261 | 261 | 2,936,000 |
| 2008/12/01 | 292 | 299 | 287 | 296 | 1,682,000 |
| 2008/11/28 | 279 | 294 | 273 | 294 | 3,156,000 |
| 2008/11/27 | 268 | 278 | 265 | 269 | 1,364,000 |
| 2008/11/26 | 268 | 280 | 263 | 265 | 2,757,000 |
| 2008/11/25 | 277 | 280 | 252 | 263 | 2,125,000 |
| 2008/11/21 | 230 | 255 | 218 | 253 | 2,002,000 |
| 2008/11/20 | 248 | 248 | 235 | 238 | 2,344,000 |
| 2008/11/19 | 270 | 274 | 255 | 258 | 2,131,000 |
| 2008/11/18 | 258 | 271 | 255 | 270 | 2,000,000 |
| 2008/11/17 | 262 | 274 | 252 | 263 | 2,192,000 |
| 2008/11/14 | 281 | 284 | 261 | 265 | 2,213,000 |
| 2008/11/13 | 269 | 271 | 256 | 261 | 3,103,000 |
| 2008/11/12 | 288 | 292 | 278 | 280 | 3,683,000 |
| 2008/11/11 | 315 | 315 | 297 | 298 | 3,086,000 |
| 2008/11/10 | 311 | 324 | 311 | 321 | 2,512,000 |
| 2008/11/07 | 308 | 314 | 289 | 301 | 4,256,000 |
| 2008/11/06 | 329 | 338 | 324 | 338 | 2,169,000 |
| 2008/11/05 | 344 | 356 | 342 | 354 | 4,057,000 |
| 2008/11/04 | 325 | 335 | 320 | 334 | 2,470,000 |
| 2008/10/31 | 323 | 325 | 303 | 305 | 3,414,000 |
| 2008/10/30 | 285 | 320 | 282 | 318 | 4,471,000 |
| 2008/10/29 | 300 | 301 | 262 | 276 | 3,853,000 |
| 2008/10/28 | 233 | 274 | 228 | 270 | 3,760,000 |
| 2008/10/27 | 257 | 279 | 232 | 233 | 3,771,000 |
| 2008/10/24 | 286 | 286 | 254 | 257 | 3,749,000 |
| 2008/10/23 | 290 | 291 | 270 | 291 | 3,899,000 |
| 2008/10/22 | 318 | 318 | 300 | 300 | 3,078,000 |
| 2008/10/21 | 341 | 343 | 323 | 329 | 3,481,000 |
| 2008/10/20 | 307 | 315 | 296 | 308 | 3,315,000 |
| 2008/10/17 | 310 | 312 | 292 | 300 | 3,108,000 |
| 2008/10/16 | 301 | 309 | 289 | 290 | 4,646,000 |
| 2008/10/15 | 335 | 348 | 314 | 326 | 5,294,000 |
| 2008/10/14 | 349 | 366 | 343 | 365 | 4,958,000 |
| 2008/10/10 | 303 | 310 | 289 | 299 | 4,685,000 |
| 2008/10/09 | 345 | 371 | 333 | 348 | 5,118,000 |
| 2008/10/08 | 367 | 379 | 340 | 350 | 4,408,000 |
| 2008/10/07 | 366 | 392 | 355 | 386 | 5,807,000 |
| 2008/10/06 | 395 | 402 | 374 | 386 | 4,589,000 |
| 2008/10/03 | 443 | 443 | 406 | 410 | 7,225,000 |
| 2008/10/02 | 510 | 511 | 441 | 446 | 5,834,000 |
| 2008/10/01 | 547 | 548 | 527 | 529 | 2,701,000 |
| 2008/09/30 | 510 | 548 | 493 | 548 | 3,525,000 |
| 2008/09/29 | 553 | 571 | 532 | 537 | 2,215,000 |
| 2008/09/26 | 578 | 581 | 545 | 551 | 1,822,000 |
| 2008/09/25 | 571 | 577 | 560 | 575 | 1,827,000 |
| 2008/09/24 | 589 | 589 | 569 | 575 | 1,939,000 |
| 2008/09/22 | 616 | 619 | 582 | 592 | 2,003,000 |
| 2008/09/19 | 576 | 596 | 571 | 592 | 3,605,000 |
| 2008/09/18 | 519 | 559 | 516 | 556 | 4,043,000 |
| 2008/09/17 | 553 | 561 | 543 | 549 | 2,889,000 |
| 2008/09/16 | 565 | 566 | 512 | 533 | 4,268,000 |
| 2008/09/12 | 558 | 571 | 547 | 565 | 2,751,000 |
| 2008/09/11 | 549 | 554 | 532 | 551 | 3,596,000 |
| 2008/09/10 | 543 | 562 | 543 | 553 | 2,765,000 |
| 2008/09/09 | 585 | 585 | 559 | 563 | 2,158,000 |
| 2008/09/08 | 571 | 592 | 571 | 587 | 2,966,000 |
| 2008/09/05 | 532 | 558 | 523 | 555 | 4,080,000 |
| 2008/09/04 | 567 | 574 | 549 | 559 | 3,463,000 |
| 2008/09/03 | 588 | 592 | 543 | 566 | 5,017,000 |
| 2008/09/02 | 588 | 616 | 588 | 594 | 3,112,000 |
| 2008/09/01 | 601 | 612 | 590 | 593 | 3,014,000 |
| 2008/08/29 | 591 | 612 | 585 | 611 | 3,944,000 |
| 2008/08/28 | 588 | 588 | 569 | 578 | 1,508,000 |
| 2008/08/27 | 581 | 587 | 575 | 581 | 1,443,000 |
| 2008/08/26 | 583 | 585 | 578 | 585 | 2,206,000 |
| 2008/08/25 | 606 | 609 | 589 | 593 | 1,611,000 |
| 2008/08/22 | 599 | 600 | 571 | 583 | 3,129,000 |
| 2008/08/21 | 597 | 620 | 594 | 598 | 4,049,000 |
| 2008/08/20 | 590 | 617 | 581 | 597 | 6,007,000 |
| 2008/08/19 | 620 | 625 | 590 | 593 | 3,839,000 |
| 2008/08/18 | 608 | 637 | 605 | 625 | 3,206,000 |
| 2008/08/15 | 595 | 618 | 587 | 616 | 5,985,000 |
| 2008/08/14 | 593 | 600 | 581 | 594 | 4,653,000 |
| 2008/08/13 | 575 | 601 | 573 | 587 | 6,992,000 |
| 2008/08/12 | 557 | 577 | 550 | 561 | 5,923,000 |
| 2008/08/11 | 548 | 560 | 533 | 535 | 3,064,000 |
| 2008/08/08 | 503 | 564 | 496 | 557 | 6,135,000 |
| 2008/08/07 | 522 | 522 | 500 | 509 | 2,211,000 |
| 2008/08/06 | 500 | 514 | 494 | 512 | 2,609,000 |
| 2008/08/05 | 493 | 508 | 484 | 484 | 3,077,000 |
| 2008/08/04 | 547 | 550 | 490 | 494 | 3,819,000 |
| 2008/08/01 | 570 | 571 | 547 | 554 | 2,307,000 |
| 2008/07/31 | 580 | 584 | 555 | 567 | 4,169,000 |
| 2008/07/30 | 550 | 572 | 549 | 561 | 4,250,000 |
| 2008/07/29 | 528 | 537 | 515 | 534 | 3,977,000 |
| 2008/07/28 | 535 | 554 | 531 | 539 | 5,437,000 |
| 2008/07/25 | 526 | 526 | 506 | 515 | 2,939,000 |
| 2008/07/24 | 509 | 533 | 509 | 530 | 3,915,000 |
| 2008/07/23 | 508 | 520 | 505 | 515 | 2,769,000 |
| 2008/07/22 | 493 | 501 | 478 | 500 | 3,030,000 |
| 2008/07/18 | 517 | 518 | 482 | 489 | 4,551,000 |
| 2008/07/17 | 512 | 525 | 507 | 514 | 2,940,000 |
| 2008/07/16 | 531 | 535 | 503 | 512 | 3,632,000 |
| 2008/07/15 | 561 | 561 | 536 | 540 | 1,880,000 |
| 2008/07/14 | 568 | 587 | 558 | 564 | 2,259,000 |
| 2008/07/11 | 546 | 564 | 539 | 559 | 1,738,000 |
| 2008/07/10 | 542 | 554 | 530 | 542 | 3,158,000 |
| 2008/07/09 | 560 | 568 | 548 | 551 | 1,955,000 |
| 2008/07/08 | 576 | 576 | 551 | 555 | 1,536,000 |
| 2008/07/07 | 569 | 573 | 559 | 568 | 1,272,000 |
| 2008/07/04 | 563 | 576 | 558 | 569 | 1,310,000 |
| 2008/07/03 | 565 | 570 | 548 | 561 | 2,275,000 |
| 2008/07/02 | 598 | 602 | 572 | 575 | 1,829,000 |
| 2008/07/01 | 603 | 615 | 593 | 597 | 2,206,000 |
| 2008/06/30 | 586 | 603 | 576 | 593 | 2,612,000 |
| 2008/06/27 | 566 | 581 | 559 | 576 | 1,568,000 |
| 2008/06/26 | 609 | 612 | 581 | 587 | 2,481,000 |
| 2008/06/25 | 610 | 610 | 581 | 600 | 1,697,000 |
| 2008/06/24 | 605 | 607 | 596 | 600 | 996,000 |
| 2008/06/23 | 594 | 607 | 587 | 600 | 2,042,000 |
| 2008/06/20 | 600 | 608 | 594 | 600 | 2,021,000 |
| 2008/06/19 | 627 | 627 | 603 | 608 | 1,484,000 |
| 2008/06/18 | 635 | 640 | 627 | 631 | 2,215,000 |
| 2008/06/17 | 639 | 640 | 629 | 633 | 1,362,000 |
| 2008/06/16 | 630 | 640 | 625 | 637 | 1,165,000 |
| 2008/06/13 | 606 | 643 | 606 | 624 | 4,086,000 |
| 2008/06/12 | 614 | 614 | 595 | 596 | 2,426,000 |
| 2008/06/11 | 625 | 627 | 608 | 624 | 1,855,000 |
| 2008/06/10 | 647 | 649 | 621 | 625 | 2,311,000 |
| 2008/06/09 | 650 | 659 | 642 | 644 | 3,311,000 |
| 2008/06/06 | 674 | 684 | 671 | 674 | 2,537,000 |
| 2008/06/05 | 658 | 666 | 653 | 665 | 1,958,000 |
| 2008/06/04 | 665 | 666 | 658 | 665 | 2,176,000 |
| 2008/06/03 | 670 | 672 | 657 | 664 | 2,848,000 |
| 2008/06/02 | 666 | 682 | 661 | 680 | 2,255,000 |
| 2008/05/30 | 656 | 672 | 656 | 667 | 2,347,000 |
| 2008/05/29 | 654 | 666 | 645 | 656 | 2,198,000 |
| 2008/05/28 | 672 | 681 | 650 | 653 | 3,012,000 |
| 2008/05/27 | 669 | 678 | 660 | 668 | 1,835,000 |
| 2008/05/26 | 665 | 682 | 658 | 671 | 2,237,000 |
| 2008/05/23 | 685 | 689 | 665 | 670 | 4,068,000 |
| 2008/05/22 | 665 | 689 | 648 | 682 | 4,665,000 |
| 2008/05/21 | 671 | 697 | 665 | 685 | 8,257,000 |
| 2008/05/20 | 651 | 680 | 651 | 675 | 7,224,000 |
| 2008/05/19 | 649 | 649 | 640 | 644 | 5,055,000 |
| 2008/05/16 | 610 | 641 | 610 | 621 | 6,132,000 |
| 2008/05/15 | 577 | 605 | 576 | 601 | 5,674,000 |
| 2008/05/14 | 546 | 568 | 546 | 567 | 2,705,000 |
| 2008/05/13 | 551 | 553 | 537 | 545 | 2,696,000 |
| 2008/05/12 | 563 | 564 | 551 | 553 | 1,778,000 |
| 2008/05/09 | 573 | 578 | 563 | 564 | 1,953,000 |
| 2008/05/08 | 579 | 582 | 575 | 575 | 2,288,000 |
| 2008/05/07 | 580 | 589 | 576 | 584 | 2,501,000 |
| 2008/05/02 | 580 | 581 | 565 | 573 | 2,864,000 |
| 2008/05/01 | 592 | 594 | 563 | 566 | 3,607,000 |
| 2008/04/30 | 584 | 594 | 576 | 577 | 5,066,000 |
| 2008/04/28 | 553 | 566 | 550 | 564 | 2,157,000 |
| 2008/04/25 | 545 | 550 | 540 | 547 | 2,136,000 |
| 2008/04/24 | 541 | 546 | 530 | 534 | 1,785,000 |
| 2008/04/23 | 539 | 546 | 535 | 539 | 1,967,000 |
| 2008/04/22 | 552 | 553 | 543 | 544 | 2,482,000 |
| 2008/04/21 | 550 | 555 | 547 | 552 | 2,258,000 |
| 2008/04/18 | 550 | 551 | 526 | 540 | 2,829,000 |
| 2008/04/17 | 535 | 548 | 530 | 533 | 2,162,000 |
| 2008/04/16 | 520 | 530 | 520 | 525 | 1,861,000 |
| 2008/04/15 | 513 | 524 | 509 | 521 | 2,412,000 |
| 2008/04/14 | 510 | 519 | 507 | 515 | 1,950,000 |
| 2008/04/11 | 515 | 533 | 514 | 530 | 2,144,000 |
| 2008/04/10 | 517 | 531 | 507 | 516 | 2,505,000 |
| 2008/04/09 | 535 | 538 | 510 | 521 | 2,346,000 |
| 2008/04/08 | 547 | 547 | 531 | 534 | 1,514,000 |
| 2008/04/07 | 558 | 558 | 531 | 546 | 3,036,000 |
| 2008/04/04 | 559 | 569 | 548 | 556 | 2,433,000 |
| 2008/04/03 | 543 | 569 | 539 | 566 | 3,353,000 |
| 2008/04/02 | 559 | 565 | 540 | 545 | 2,634,000 |
| 2008/04/01 | 522 | 540 | 520 | 536 | 3,988,000 |
| 2008/03/31 | 541 | 550 | 500 | 515 | 6,581,000 |
| 2008/03/28 | 550 | 572 | 544 | 557 | 3,523,000 |
| 2008/03/27 | 561 | 564 | 547 | 552 | 2,337,000 |
| 2008/03/26 | 560 | 574 | 554 | 562 | 2,497,000 |
| 2008/03/25 | 565 | 569 | 553 | 558 | 4,134,000 |
| 2008/03/24 | 519 | 551 | 516 | 545 | 5,198,000 |
| 2008/03/21 | 535 | 535 | 505 | 518 | 4,481,000 |
| 2008/03/19 | 538 | 545 | 527 | 539 | 3,515,000 |
| 2008/03/18 | 535 | 549 | 509 | 523 | 5,370,000 |
| 2008/03/17 | 540 | 543 | 525 | 535 | 4,999,000 |
| 2008/03/14 | 572 | 577 | 528 | 542 | 9,872,000 |
| 2008/03/13 | 598 | 617 | 592 | 602 | 3,429,000 |
| 2008/03/12 | 651 | 654 | 608 | 614 | 3,069,000 |
| 2008/03/11 | 578 | 626 | 575 | 623 | 4,346,000 |
| 2008/03/10 | 637 | 641 | 596 | 604 | 3,561,000 |
| 2008/03/07 | 648 | 657 | 636 | 646 | 3,281,000 |
| 2008/03/06 | 685 | 687 | 657 | 666 | 4,589,000 |
| 2008/03/05 | 683 | 688 | 670 | 681 | 2,310,000 |
| 2008/03/04 | 698 | 700 | 677 | 693 | 2,461,000 |
| 2008/03/03 | 725 | 725 | 689 | 691 | 2,757,000 |
| 2008/02/29 | 743 | 750 | 731 | 749 | 2,246,000 |
| 2008/02/28 | 735 | 752 | 731 | 751 | 1,373,000 |
| 2008/02/27 | 747 | 750 | 734 | 745 | 1,426,000 |
| 2008/02/26 | 750 | 754 | 736 | 738 | 1,421,000 |
| 2008/02/25 | 744 | 752 | 728 | 737 | 2,071,000 |
| 2008/02/22 | 711 | 746 | 711 | 741 | 2,821,000 |
| 2008/02/21 | 696 | 725 | 695 | 718 | 2,829,000 |
| 2008/02/20 | 710 | 713 | 681 | 686 | 2,764,000 |
| 2008/02/19 | 723 | 726 | 702 | 709 | 1,995,000 |
| 2008/02/18 | 692 | 716 | 692 | 707 | 2,534,000 |
| 2008/02/15 | 669 | 682 | 660 | 678 | 1,854,000 |
| 2008/02/14 | 657 | 688 | 656 | 679 | 3,763,000 |
| 2008/02/13 | 638 | 640 | 625 | 626 | 1,731,000 |
| 2008/02/12 | 619 | 632 | 610 | 617 | 2,304,000 |
| 2008/02/08 | 653 | 662 | 621 | 624 | 1,883,000 |
| 2008/02/07 | 654 | 662 | 636 | 653 | 2,548,000 |
| 2008/02/06 | 669 | 670 | 650 | 653 | 2,934,000 |
| 2008/02/05 | 689 | 704 | 685 | 697 | 1,623,000 |
| 2008/02/04 | 711 | 711 | 691 | 696 | 1,846,000 |
| 2008/02/01 | 700 | 716 | 688 | 691 | 3,598,000 |
| 2008/01/31 | 679 | 710 | 658 | 705 | 3,976,000 |
| 2008/01/30 | 683 | 715 | 668 | 676 | 6,483,000 |
| 2008/01/29 | 719 | 747 | 715 | 729 | 4,317,000 |
| 2008/01/28 | 716 | 721 | 690 | 693 | 2,227,000 |
| 2008/01/25 | 695 | 734 | 689 | 732 | 4,411,000 |
| 2008/01/24 | 649 | 683 | 648 | 669 | 3,856,000 |
| 2008/01/23 | 653 | 666 | 621 | 641 | 4,980,000 |
| 2008/01/22 | 665 | 674 | 633 | 643 | 5,568,000 |
| 2008/01/21 | 723 | 725 | 696 | 699 | 2,526,000 |
| 2008/01/18 | 700 | 737 | 688 | 733 | 3,514,000 |
| 2008/01/17 | 711 | 719 | 690 | 712 | 2,825,000 |
| 2008/01/16 | 689 | 715 | 678 | 700 | 5,462,000 |
| 2008/01/15 | 761 | 764 | 720 | 729 | 4,408,000 |
| 2008/01/11 | 798 | 809 | 765 | 769 | 2,301,000 |
| 2008/01/10 | 814 | 829 | 790 | 797 | 3,487,000 |
| 2008/01/09 | 768 | 819 | 768 | 813 | 3,153,000 |
| 2008/01/08 | 761 | 789 | 752 | 786 | 3,692,000 |
| 2008/01/07 | 787 | 787 | 765 | 771 | 3,255,000 |
| 2008/01/04 | 802 | 812 | 782 | 795 | 2,295,000 |