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 |
|---|---|---|---|---|---|
| 2009/12/30 | 352 | 352 | 343 | 344 | 723,000 |
| 2009/12/29 | 355 | 355 | 350 | 350 | 716,000 |
| 2009/12/28 | 350 | 356 | 349 | 353 | 1,080,000 |
| 2009/12/25 | 353 | 354 | 345 | 346 | 1,020,000 |
| 2009/12/24 | 339 | 353 | 339 | 352 | 2,262,000 |
| 2009/12/22 | 333 | 338 | 330 | 335 | 1,028,000 |
| 2009/12/21 | 334 | 334 | 329 | 329 | 571,000 |
| 2009/12/18 | 333 | 336 | 328 | 335 | 918,000 |
| 2009/12/17 | 327 | 336 | 327 | 335 | 1,122,000 |
| 2009/12/16 | 329 | 333 | 322 | 328 | 867,000 |
| 2009/12/15 | 325 | 331 | 324 | 328 | 488,000 |
| 2009/12/14 | 334 | 334 | 320 | 326 | 1,194,000 |
| 2009/12/11 | 315 | 327 | 313 | 325 | 1,554,000 |
| 2009/12/10 | 315 | 320 | 310 | 314 | 1,289,000 |
| 2009/12/09 | 322 | 324 | 318 | 320 | 974,000 |
| 2009/12/08 | 321 | 330 | 320 | 329 | 1,628,000 |
| 2009/12/07 | 319 | 327 | 316 | 325 | 1,695,000 |
| 2009/12/04 | 305 | 310 | 305 | 309 | 2,179,000 |
| 2009/12/03 | 298 | 307 | 297 | 305 | 1,809,000 |
| 2009/12/02 | 293 | 299 | 291 | 296 | 1,435,000 |
| 2009/12/01 | 282 | 298 | 279 | 298 | 1,379,000 |
| 2009/11/30 | 285 | 287 | 280 | 284 | 1,343,000 |
| 2009/11/27 | 280 | 281 | 275 | 277 | 1,201,000 |
| 2009/11/26 | 279 | 287 | 279 | 285 | 754,000 |
| 2009/11/25 | 288 | 290 | 280 | 284 | 1,492,000 |
| 2009/11/24 | 288 | 293 | 277 | 278 | 1,077,000 |
| 2009/11/20 | 275 | 288 | 275 | 287 | 2,142,000 |
| 2009/11/19 | 282 | 284 | 276 | 280 | 1,703,000 |
| 2009/11/18 | 285 | 291 | 284 | 288 | 1,845,000 |
| 2009/11/17 | 287 | 289 | 284 | 285 | 847,000 |
| 2009/11/16 | 290 | 291 | 283 | 288 | 978,000 |
| 2009/11/13 | 297 | 297 | 287 | 291 | 1,792,000 |
| 2009/11/12 | 301 | 304 | 294 | 296 | 1,000,000 |
| 2009/11/11 | 302 | 303 | 299 | 300 | 1,045,000 |
| 2009/11/10 | 305 | 307 | 301 | 303 | 795,000 |
| 2009/11/09 | 308 | 308 | 301 | 303 | 964,000 |
| 2009/11/06 | 306 | 307 | 301 | 307 | 1,398,000 |
| 2009/11/05 | 305 | 310 | 299 | 301 | 1,122,000 |
| 2009/11/04 | 303 | 309 | 301 | 305 | 1,357,000 |
| 2009/11/02 | 302 | 308 | 302 | 306 | 1,224,000 |
| 2009/10/30 | 319 | 325 | 311 | 316 | 1,878,000 |
| 2009/10/29 | 305 | 314 | 294 | 314 | 2,390,000 |
| 2009/10/28 | 323 | 324 | 308 | 312 | 1,000,000 |
| 2009/10/27 | 328 | 328 | 318 | 322 | 1,083,000 |
| 2009/10/26 | 324 | 330 | 321 | 330 | 1,063,000 |
| 2009/10/23 | 336 | 339 | 323 | 323 | 1,040,000 |
| 2009/10/22 | 331 | 333 | 325 | 331 | 820,000 |
| 2009/10/21 | 326 | 333 | 325 | 333 | 627,000 |
| 2009/10/20 | 333 | 334 | 327 | 329 | 703,000 |
| 2009/10/19 | 322 | 329 | 321 | 328 | 909,000 |
| 2009/10/16 | 331 | 332 | 325 | 327 | 1,143,000 |
| 2009/10/15 | 329 | 335 | 326 | 331 | 1,009,000 |
| 2009/10/14 | 331 | 331 | 318 | 324 | 1,535,000 |
| 2009/10/13 | 328 | 334 | 327 | 330 | 1,206,000 |
| 2009/10/09 | 325 | 325 | 319 | 324 | 918,000 |
| 2009/10/08 | 321 | 323 | 312 | 323 | 1,415,000 |
| 2009/10/07 | 301 | 317 | 300 | 316 | 1,673,000 |
| 2009/10/06 | 298 | 305 | 293 | 297 | 1,406,000 |
| 2009/10/05 | 298 | 299 | 291 | 295 | 992,000 |
| 2009/10/02 | 299 | 300 | 291 | 297 | 1,456,000 |
| 2009/10/01 | 320 | 321 | 308 | 311 | 1,779,000 |
| 2009/09/30 | 323 | 326 | 318 | 326 | 1,981,000 |
| 2009/09/29 | 335 | 336 | 330 | 333 | 817,000 |
| 2009/09/28 | 339 | 339 | 324 | 330 | 1,205,000 |
| 2009/09/25 | 354 | 354 | 346 | 350 | 1,158,000 |
| 2009/09/24 | 357 | 361 | 351 | 356 | 1,089,000 |
| 2009/09/18 | 355 | 356 | 339 | 352 | 1,330,000 |
| 2009/09/17 | 354 | 361 | 353 | 360 | 1,975,000 |
| 2009/09/16 | 350 | 356 | 346 | 349 | 2,737,000 |
| 2009/09/15 | 348 | 350 | 338 | 340 | 1,037,000 |
| 2009/09/14 | 353 | 355 | 342 | 347 | 784,000 |
| 2009/09/11 | 365 | 366 | 354 | 358 | 1,741,000 |
| 2009/09/10 | 361 | 373 | 361 | 368 | 1,285,000 |
| 2009/09/09 | 366 | 366 | 359 | 362 | 745,000 |
| 2009/09/08 | 368 | 369 | 361 | 365 | 903,000 |
| 2009/09/07 | 354 | 371 | 353 | 368 | 1,862,000 |
| 2009/09/04 | 365 | 365 | 350 | 352 | 1,712,000 |
| 2009/09/03 | 360 | 363 | 356 | 361 | 1,953,000 |
| 2009/09/02 | 366 | 368 | 362 | 365 | 1,761,000 |
| 2009/09/01 | 372 | 378 | 370 | 376 | 1,086,000 |
| 2009/08/31 | 384 | 388 | 371 | 375 | 1,479,000 |
| 2009/08/28 | 386 | 388 | 377 | 380 | 1,027,000 |
| 2009/08/27 | 390 | 390 | 379 | 384 | 1,234,000 |
| 2009/08/26 | 393 | 397 | 390 | 394 | 673,000 |
| 2009/08/25 | 396 | 396 | 386 | 391 | 881,000 |
| 2009/08/24 | 394 | 396 | 390 | 395 | 964,000 |
| 2009/08/21 | 388 | 389 | 375 | 380 | 1,520,000 |
| 2009/08/20 | 389 | 391 | 381 | 387 | 1,622,000 |
| 2009/08/19 | 393 | 398 | 385 | 386 | 1,285,000 |
| 2009/08/18 | 391 | 394 | 386 | 393 | 1,333,000 |
| 2009/08/17 | 410 | 412 | 395 | 397 | 1,614,000 |
| 2009/08/14 | 410 | 417 | 409 | 411 | 1,892,000 |
| 2009/08/13 | 408 | 413 | 405 | 410 | 1,432,000 |
| 2009/08/12 | 401 | 405 | 401 | 404 | 884,000 |
| 2009/08/11 | 410 | 410 | 401 | 410 | 1,509,000 |
| 2009/08/10 | 408 | 411 | 404 | 411 | 1,282,000 |
| 2009/08/07 | 406 | 406 | 393 | 404 | 1,355,000 |
| 2009/08/06 | 393 | 407 | 393 | 406 | 1,913,000 |
| 2009/08/05 | 403 | 404 | 391 | 394 | 1,486,000 |
| 2009/08/04 | 404 | 410 | 401 | 405 | 2,419,000 |
| 2009/08/03 | 390 | 400 | 387 | 398 | 2,355,000 |
| 2009/07/31 | 388 | 394 | 380 | 392 | 2,436,000 |
| 2009/07/30 | 391 | 392 | 376 | 384 | 2,167,000 |
| 2009/07/29 | 397 | 408 | 383 | 389 | 5,850,000 |
| 2009/07/28 | 408 | 418 | 400 | 417 | 2,636,000 |
| 2009/07/27 | 408 | 415 | 399 | 403 | 1,788,000 |
| 2009/07/24 | 422 | 426 | 404 | 410 | 3,799,000 |
| 2009/07/23 | 384 | 412 | 381 | 403 | 3,527,000 |
| 2009/07/22 | 380 | 386 | 374 | 385 | 1,160,000 |
| 2009/07/21 | 374 | 379 | 369 | 379 | 1,792,000 |
| 2009/07/17 | 366 | 367 | 351 | 363 | 1,444,000 |
| 2009/07/16 | 365 | 371 | 361 | 362 | 1,604,000 |
| 2009/07/15 | 352 | 363 | 350 | 355 | 3,354,000 |
| 2009/07/14 | 331 | 342 | 330 | 337 | 1,724,000 |
| 2009/07/13 | 350 | 350 | 320 | 324 | 2,446,000 |
| 2009/07/10 | 355 | 357 | 339 | 344 | 1,485,000 |
| 2009/07/09 | 346 | 360 | 342 | 350 | 1,404,000 |
| 2009/07/08 | 355 | 360 | 347 | 352 | 1,290,000 |
| 2009/07/07 | 378 | 380 | 364 | 367 | 1,813,000 |
| 2009/07/06 | 384 | 384 | 376 | 376 | 1,523,000 |
| 2009/07/03 | 380 | 388 | 379 | 388 | 1,210,000 |
| 2009/07/02 | 388 | 393 | 385 | 389 | 1,872,000 |
| 2009/07/01 | 388 | 400 | 383 | 389 | 3,198,000 |
| 2009/06/30 | 393 | 401 | 393 | 396 | 1,797,000 |
| 2009/06/29 | 408 | 409 | 387 | 391 | 1,265,000 |
| 2009/06/26 | 406 | 407 | 396 | 403 | 1,251,000 |
| 2009/06/25 | 389 | 406 | 383 | 398 | 2,564,000 |
| 2009/06/24 | 391 | 391 | 377 | 381 | 1,831,000 |
| 2009/06/23 | 390 | 391 | 381 | 389 | 2,167,000 |
| 2009/06/22 | 397 | 406 | 393 | 402 | 1,915,000 |
| 2009/06/19 | 406 | 412 | 390 | 395 | 2,602,000 |
| 2009/06/18 | 414 | 414 | 397 | 401 | 2,318,000 |
| 2009/06/17 | 410 | 427 | 407 | 422 | 2,147,000 |
| 2009/06/16 | 426 | 428 | 408 | 410 | 2,569,000 |
| 2009/06/15 | 444 | 447 | 433 | 436 | 2,064,000 |
| 2009/06/12 | 453 | 453 | 445 | 447 | 2,930,000 |
| 2009/06/11 | 446 | 456 | 442 | 452 | 3,164,000 |
| 2009/06/10 | 440 | 454 | 437 | 450 | 3,170,000 |
| 2009/06/09 | 440 | 444 | 430 | 436 | 3,202,000 |
| 2009/06/08 | 451 | 454 | 442 | 447 | 5,360,000 |
| 2009/06/05 | 481 | 488 | 451 | 463 | 14,361,000 |
| 2009/06/04 | 426 | 437 | 423 | 426 | 1,821,000 |
| 2009/06/03 | 419 | 431 | 416 | 429 | 2,217,000 |
| 2009/06/02 | 428 | 434 | 414 | 415 | 3,300,000 |
| 2009/06/01 | 408 | 426 | 407 | 422 | 3,945,000 |
| 2009/05/29 | 401 | 414 | 400 | 412 | 3,427,000 |
| 2009/05/28 | 399 | 410 | 398 | 402 | 2,575,000 |
| 2009/05/27 | 398 | 408 | 398 | 406 | 2,890,000 |
| 2009/05/26 | 395 | 396 | 386 | 393 | 1,894,000 |
| 2009/05/25 | 393 | 403 | 393 | 398 | 1,649,000 |
| 2009/05/22 | 394 | 400 | 392 | 396 | 1,594,000 |
| 2009/05/21 | 396 | 408 | 392 | 406 | 2,658,000 |
| 2009/05/20 | 387 | 404 | 384 | 401 | 4,188,000 |
| 2009/05/19 | 378 | 382 | 373 | 380 | 2,322,000 |
| 2009/05/18 | 368 | 370 | 358 | 363 | 2,873,000 |
| 2009/05/15 | 379 | 383 | 372 | 380 | 2,346,000 |
| 2009/05/14 | 383 | 384 | 371 | 374 | 3,081,000 |
| 2009/05/13 | 398 | 402 | 386 | 389 | 2,844,000 |
| 2009/05/12 | 396 | 409 | 395 | 400 | 2,105,000 |
| 2009/05/11 | 410 | 416 | 394 | 402 | 3,143,000 |
| 2009/05/08 | 407 | 417 | 395 | 414 | 6,680,000 |
| 2009/05/07 | 385 | 405 | 377 | 402 | 7,657,000 |
| 2009/05/01 | 338 | 362 | 337 | 355 | 4,068,000 |
| 2009/04/30 | 337 | 344 | 317 | 328 | 3,487,000 |
| 2009/04/28 | 349 | 350 | 327 | 328 | 2,139,000 |
| 2009/04/27 | 356 | 358 | 346 | 348 | 2,637,000 |
| 2009/04/24 | 353 | 358 | 345 | 355 | 2,988,000 |
| 2009/04/23 | 346 | 357 | 340 | 355 | 2,729,000 |
| 2009/04/22 | 361 | 362 | 336 | 340 | 3,091,000 |
| 2009/04/21 | 349 | 360 | 341 | 357 | 3,846,000 |
| 2009/04/20 | 336 | 361 | 331 | 359 | 4,566,000 |
| 2009/04/17 | 317 | 335 | 317 | 332 | 6,016,000 |
| 2009/04/16 | 316 | 322 | 305 | 307 | 1,961,000 |
| 2009/04/15 | 315 | 319 | 302 | 310 | 2,357,000 |
| 2009/04/14 | 326 | 326 | 314 | 325 | 2,931,000 |
| 2009/04/13 | 310 | 320 | 306 | 316 | 2,487,000 |
| 2009/04/10 | 307 | 311 | 298 | 305 | 1,447,000 |
| 2009/04/09 | 290 | 302 | 287 | 302 | 3,086,000 |
| 2009/04/08 | 290 | 293 | 282 | 286 | 1,550,000 |
| 2009/04/07 | 294 | 300 | 286 | 295 | 2,171,000 |
| 2009/04/06 | 295 | 322 | 294 | 302 | 5,987,000 |
| 2009/04/03 | 275 | 289 | 272 | 286 | 4,619,000 |
| 2009/04/02 | 255 | 267 | 255 | 267 | 2,185,000 |
| 2009/04/01 | 244 | 251 | 242 | 247 | 2,178,000 |
| 2009/03/31 | 248 | 260 | 241 | 243 | 2,209,000 |
| 2009/03/30 | 272 | 273 | 256 | 257 | 1,704,000 |
| 2009/03/27 | 280 | 285 | 275 | 278 | 1,656,000 |
| 2009/03/26 | 280 | 281 | 272 | 278 | 1,355,000 |
| 2009/03/25 | 276 | 279 | 272 | 278 | 1,586,000 |
| 2009/03/24 | 272 | 273 | 267 | 271 | 1,680,000 |
| 2009/03/23 | 257 | 263 | 253 | 262 | 2,116,000 |
| 2009/03/19 | 251 | 256 | 247 | 252 | 2,060,000 |
| 2009/03/18 | 247 | 251 | 244 | 250 | 1,590,000 |
| 2009/03/17 | 249 | 250 | 243 | 247 | 1,798,000 |
| 2009/03/16 | 239 | 251 | 239 | 248 | 2,460,000 |
| 2009/03/13 | 228 | 237 | 228 | 234 | 2,141,000 |
| 2009/03/12 | 229 | 233 | 221 | 221 | 1,456,000 |
| 2009/03/11 | 231 | 237 | 229 | 235 | 1,501,000 |
| 2009/03/10 | 234 | 234 | 222 | 223 | 2,444,000 |
| 2009/03/09 | 240 | 243 | 237 | 238 | 1,390,000 |
| 2009/03/06 | 238 | 242 | 229 | 235 | 1,640,000 |
| 2009/03/05 | 236 | 245 | 235 | 243 | 2,731,000 |
| 2009/03/04 | 224 | 236 | 221 | 235 | 2,202,000 |
| 2009/03/03 | 213 | 229 | 211 | 223 | 2,154,000 |
| 2009/03/02 | 213 | 221 | 209 | 218 | 2,569,000 |
| 2009/02/27 | 207 | 213 | 206 | 213 | 2,007,000 |
| 2009/02/26 | 206 | 213 | 204 | 208 | 2,414,000 |
| 2009/02/25 | 211 | 211 | 201 | 207 | 1,662,000 |
| 2009/02/24 | 204 | 208 | 201 | 203 | 1,820,000 |
| 2009/02/23 | 209 | 217 | 205 | 217 | 1,329,000 |
| 2009/02/20 | 221 | 222 | 208 | 214 | 1,418,000 |
| 2009/02/19 | 226 | 229 | 220 | 221 | 1,624,000 |
| 2009/02/18 | 216 | 225 | 215 | 221 | 2,180,000 |
| 2009/02/17 | 240 | 240 | 226 | 226 | 1,310,000 |
| 2009/02/16 | 247 | 247 | 239 | 240 | 1,099,000 |
| 2009/02/13 | 251 | 254 | 245 | 246 | 1,402,000 |
| 2009/02/12 | 245 | 253 | 242 | 247 | 1,317,000 |
| 2009/02/10 | 248 | 252 | 243 | 246 | 1,466,000 |
| 2009/02/09 | 262 | 269 | 246 | 248 | 2,148,000 |
| 2009/02/06 | 275 | 276 | 252 | 254 | 2,179,000 |
| 2009/02/05 | 263 | 274 | 259 | 270 | 1,637,000 |
| 2009/02/04 | 256 | 268 | 255 | 265 | 1,554,000 |
| 2009/02/03 | 245 | 262 | 244 | 256 | 2,330,000 |
| 2009/02/02 | 241 | 259 | 241 | 247 | 2,574,000 |
| 2009/01/30 | 265 | 269 | 251 | 252 | 3,420,000 |
| 2009/01/29 | 291 | 296 | 275 | 276 | 2,375,000 |
| 2009/01/28 | 292 | 296 | 283 | 293 | 1,850,000 |
| 2009/01/27 | 277 | 291 | 275 | 290 | 1,584,000 |
| 2009/01/26 | 280 | 281 | 271 | 273 | 844,000 |
| 2009/01/23 | 282 | 284 | 273 | 274 | 1,341,000 |
| 2009/01/22 | 287 | 290 | 278 | 287 | 1,669,000 |
| 2009/01/21 | 281 | 287 | 279 | 282 | 2,139,000 |
| 2009/01/20 | 288 | 294 | 282 | 293 | 1,570,000 |
| 2009/01/19 | 287 | 294 | 286 | 291 | 958,000 |
| 2009/01/16 | 278 | 284 | 276 | 280 | 1,451,000 |
| 2009/01/15 | 267 | 276 | 261 | 275 | 2,127,000 |
| 2009/01/14 | 273 | 283 | 273 | 276 | 1,357,000 |
| 2009/01/13 | 275 | 278 | 270 | 271 | 1,509,000 |
| 2009/01/09 | 297 | 300 | 289 | 290 | 1,176,000 |
| 2009/01/08 | 301 | 306 | 296 | 296 | 1,339,000 |
| 2009/01/07 | 310 | 319 | 306 | 315 | 3,136,000 |
| 2009/01/06 | 282 | 301 | 280 | 295 | 2,416,000 |
| 2009/01/05 | 276 | 282 | 273 | 282 | 1,023,000 |