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 |
|---|---|---|---|---|---|
| 2010/12/30 | 480 | 482 | 476 | 477 | 749,000 |
| 2010/12/29 | 481 | 486 | 478 | 484 | 613,000 |
| 2010/12/28 | 484 | 485 | 476 | 481 | 967,000 |
| 2010/12/27 | 483 | 486 | 480 | 480 | 644,000 |
| 2010/12/24 | 476 | 482 | 474 | 480 | 1,004,000 |
| 2010/12/22 | 482 | 487 | 479 | 480 | 1,265,000 |
| 2010/12/21 | 491 | 493 | 485 | 486 | 986,000 |
| 2010/12/20 | 486 | 498 | 484 | 492 | 1,652,000 |
| 2010/12/17 | 481 | 489 | 478 | 486 | 3,182,000 |
| 2010/12/16 | 489 | 493 | 486 | 489 | 728,000 |
| 2010/12/15 | 495 | 497 | 488 | 492 | 1,125,000 |
| 2010/12/14 | 492 | 499 | 492 | 495 | 1,692,000 |
| 2010/12/13 | 488 | 495 | 484 | 494 | 2,357,000 |
| 2010/12/10 | 483 | 489 | 480 | 485 | 2,501,000 |
| 2010/12/09 | 483 | 490 | 478 | 487 | 2,644,000 |
| 2010/12/08 | 469 | 483 | 469 | 483 | 3,182,000 |
| 2010/12/07 | 462 | 471 | 459 | 465 | 1,961,000 |
| 2010/12/06 | 457 | 465 | 455 | 462 | 1,141,000 |
| 2010/12/03 | 459 | 463 | 454 | 459 | 1,091,000 |
| 2010/12/02 | 460 | 463 | 456 | 458 | 1,302,000 |
| 2010/12/01 | 448 | 453 | 445 | 453 | 1,438,000 |
| 2010/11/30 | 461 | 462 | 448 | 449 | 2,109,000 |
| 2010/11/29 | 461 | 468 | 458 | 464 | 1,267,000 |
| 2010/11/26 | 453 | 463 | 450 | 460 | 2,157,000 |
| 2010/11/25 | 463 | 464 | 451 | 454 | 2,531,000 |
| 2010/11/24 | 455 | 462 | 452 | 460 | 1,179,000 |
| 2010/11/22 | 455 | 467 | 453 | 463 | 1,345,000 |
| 2010/11/19 | 460 | 461 | 450 | 451 | 1,121,000 |
| 2010/11/18 | 446 | 455 | 441 | 455 | 1,507,000 |
| 2010/11/17 | 436 | 445 | 436 | 444 | 1,567,000 |
| 2010/11/16 | 443 | 447 | 434 | 444 | 2,012,000 |
| 2010/11/15 | 435 | 438 | 432 | 436 | 838,000 |
| 2010/11/12 | 434 | 442 | 434 | 435 | 1,156,000 |
| 2010/11/11 | 449 | 449 | 438 | 441 | 855,000 |
| 2010/11/10 | 442 | 450 | 442 | 448 | 1,293,000 |
| 2010/11/09 | 444 | 451 | 440 | 442 | 1,767,000 |
| 2010/11/08 | 445 | 446 | 442 | 446 | 1,262,000 |
| 2010/11/05 | 431 | 440 | 429 | 438 | 1,897,000 |
| 2010/11/04 | 425 | 430 | 425 | 428 | 2,131,000 |
| 2010/11/02 | 418 | 423 | 417 | 420 | 2,130,000 |
| 2010/11/01 | 407 | 421 | 407 | 420 | 3,579,000 |
| 2010/10/29 | 391 | 410 | 391 | 410 | 3,673,000 |
| 2010/10/28 | 374 | 403 | 370 | 399 | 5,242,000 |
| 2010/10/27 | 379 | 379 | 371 | 374 | 1,647,000 |
| 2010/10/26 | 378 | 381 | 376 | 376 | 1,197,000 |
| 2010/10/25 | 386 | 386 | 379 | 382 | 1,068,000 |
| 2010/10/22 | 381 | 388 | 380 | 385 | 1,553,000 |
| 2010/10/21 | 385 | 386 | 378 | 384 | 1,454,000 |
| 2010/10/20 | 384 | 390 | 383 | 389 | 1,381,000 |
| 2010/10/19 | 392 | 397 | 390 | 396 | 948,000 |
| 2010/10/18 | 389 | 393 | 385 | 391 | 1,144,000 |
| 2010/10/15 | 396 | 396 | 388 | 393 | 1,056,000 |
| 2010/10/14 | 399 | 406 | 397 | 397 | 1,517,000 |
| 2010/10/13 | 399 | 401 | 392 | 393 | 1,073,000 |
| 2010/10/12 | 413 | 414 | 394 | 397 | 1,596,000 |
| 2010/10/08 | 410 | 415 | 407 | 407 | 1,001,000 |
| 2010/10/07 | 410 | 416 | 409 | 410 | 1,017,000 |
| 2010/10/06 | 418 | 418 | 411 | 417 | 1,130,000 |
| 2010/10/05 | 406 | 417 | 405 | 414 | 1,197,000 |
| 2010/10/04 | 412 | 415 | 407 | 408 | 1,253,000 |
| 2010/10/01 | 408 | 416 | 404 | 415 | 1,348,000 |
| 2010/09/30 | 418 | 424 | 404 | 406 | 1,573,000 |
| 2010/09/29 | 411 | 420 | 409 | 419 | 1,079,000 |
| 2010/09/28 | 409 | 415 | 408 | 412 | 627,000 |
| 2010/09/27 | 416 | 416 | 407 | 413 | 893,000 |
| 2010/09/24 | 409 | 416 | 407 | 409 | 1,290,000 |
| 2010/09/22 | 412 | 416 | 411 | 412 | 1,071,000 |
| 2010/09/21 | 412 | 419 | 410 | 415 | 1,887,000 |
| 2010/09/17 | 406 | 414 | 403 | 412 | 1,210,000 |
| 2010/09/16 | 413 | 414 | 401 | 403 | 1,253,000 |
| 2010/09/15 | 406 | 413 | 398 | 411 | 1,439,000 |
| 2010/09/14 | 404 | 407 | 399 | 405 | 961,000 |
| 2010/09/13 | 408 | 411 | 403 | 404 | 889,000 |
| 2010/09/10 | 406 | 414 | 403 | 405 | 1,622,000 |
| 2010/09/09 | 402 | 408 | 400 | 408 | 1,376,000 |
| 2010/09/08 | 393 | 395 | 390 | 394 | 1,367,000 |
| 2010/09/07 | 406 | 415 | 399 | 401 | 1,286,000 |
| 2010/09/06 | 408 | 412 | 403 | 412 | 891,000 |
| 2010/09/03 | 400 | 406 | 398 | 406 | 1,294,000 |
| 2010/09/02 | 406 | 407 | 395 | 400 | 1,157,000 |
| 2010/09/01 | 399 | 403 | 393 | 400 | 1,249,000 |
| 2010/08/31 | 402 | 403 | 396 | 398 | 1,443,000 |
| 2010/08/30 | 415 | 417 | 406 | 408 | 1,152,000 |
| 2010/08/27 | 394 | 408 | 392 | 407 | 1,541,000 |
| 2010/08/26 | 388 | 398 | 386 | 397 | 1,387,000 |
| 2010/08/25 | 390 | 393 | 383 | 386 | 1,568,000 |
| 2010/08/24 | 393 | 396 | 389 | 392 | 985,000 |
| 2010/08/23 | 404 | 406 | 398 | 401 | 971,000 |
| 2010/08/20 | 409 | 418 | 408 | 409 | 995,000 |
| 2010/08/19 | 411 | 415 | 410 | 414 | 1,270,000 |
| 2010/08/18 | 403 | 409 | 401 | 407 | 1,057,000 |
| 2010/08/17 | 391 | 400 | 390 | 398 | 1,042,000 |
| 2010/08/16 | 393 | 398 | 390 | 397 | 988,000 |
| 2010/08/13 | 395 | 399 | 392 | 397 | 713,000 |
| 2010/08/12 | 387 | 394 | 386 | 393 | 1,322,000 |
| 2010/08/11 | 408 | 409 | 391 | 395 | 1,348,000 |
| 2010/08/10 | 416 | 420 | 407 | 408 | 1,457,000 |
| 2010/08/09 | 415 | 423 | 413 | 417 | 1,025,000 |
| 2010/08/06 | 410 | 418 | 410 | 416 | 1,203,000 |
| 2010/08/05 | 414 | 418 | 413 | 416 | 726,000 |
| 2010/08/04 | 418 | 419 | 408 | 410 | 1,675,000 |
| 2010/08/03 | 419 | 421 | 414 | 420 | 1,373,000 |
| 2010/08/02 | 412 | 417 | 408 | 412 | 1,350,000 |
| 2010/07/30 | 416 | 418 | 408 | 413 | 1,984,000 |
| 2010/07/29 | 422 | 424 | 415 | 419 | 5,613,000 |
| 2010/07/28 | 392 | 395 | 389 | 394 | 1,237,000 |
| 2010/07/27 | 390 | 392 | 385 | 386 | 842,000 |
| 2010/07/26 | 394 | 396 | 391 | 392 | 894,000 |
| 2010/07/23 | 380 | 392 | 377 | 389 | 1,658,000 |
| 2010/07/22 | 376 | 376 | 369 | 372 | 876,000 |
| 2010/07/21 | 385 | 385 | 376 | 378 | 993,000 |
| 2010/07/20 | 376 | 386 | 376 | 383 | 1,059,000 |
| 2010/07/16 | 380 | 385 | 376 | 384 | 1,691,000 |
| 2010/07/15 | 391 | 391 | 378 | 380 | 1,624,000 |
| 2010/07/14 | 395 | 397 | 389 | 394 | 698,000 |
| 2010/07/13 | 399 | 401 | 384 | 387 | 1,130,000 |
| 2010/07/12 | 404 | 406 | 398 | 398 | 963,000 |
| 2010/07/09 | 395 | 402 | 392 | 402 | 601,000 |
| 2010/07/08 | 402 | 404 | 393 | 397 | 1,064,000 |
| 2010/07/07 | 386 | 390 | 384 | 386 | 797,000 |
| 2010/07/06 | 375 | 385 | 371 | 384 | 939,000 |
| 2010/07/05 | 374 | 379 | 374 | 378 | 491,000 |
| 2010/07/02 | 374 | 380 | 370 | 376 | 939,000 |
| 2010/07/01 | 378 | 379 | 371 | 374 | 830,000 |
| 2010/06/30 | 376 | 385 | 373 | 383 | 966,000 |
| 2010/06/29 | 390 | 399 | 385 | 387 | 983,000 |
| 2010/06/28 | 403 | 404 | 392 | 393 | 758,000 |
| 2010/06/25 | 406 | 406 | 398 | 400 | 762,000 |
| 2010/06/24 | 405 | 412 | 404 | 408 | 875,000 |
| 2010/06/23 | 408 | 410 | 404 | 405 | 572,000 |
| 2010/06/22 | 415 | 419 | 414 | 416 | 838,000 |
| 2010/06/21 | 415 | 420 | 413 | 418 | 897,000 |
| 2010/06/18 | 404 | 413 | 398 | 409 | 1,243,000 |
| 2010/06/17 | 402 | 408 | 399 | 400 | 1,225,000 |
| 2010/06/16 | 396 | 403 | 392 | 401 | 1,370,000 |
| 2010/06/15 | 382 | 394 | 380 | 389 | 1,540,000 |
| 2010/06/14 | 381 | 386 | 379 | 381 | 827,000 |
| 2010/06/11 | 375 | 378 | 371 | 373 | 1,687,000 |
| 2010/06/10 | 353 | 363 | 348 | 361 | 1,292,000 |
| 2010/06/09 | 357 | 361 | 347 | 351 | 1,333,000 |
| 2010/06/08 | 357 | 365 | 355 | 359 | 1,235,000 |
| 2010/06/07 | 365 | 368 | 354 | 357 | 1,316,000 |
| 2010/06/04 | 378 | 378 | 373 | 373 | 768,000 |
| 2010/06/03 | 370 | 379 | 369 | 375 | 1,270,000 |
| 2010/06/02 | 370 | 378 | 359 | 364 | 1,842,000 |
| 2010/06/01 | 367 | 379 | 363 | 376 | 1,552,000 |
| 2010/05/31 | 364 | 373 | 364 | 367 | 1,140,000 |
| 2010/05/28 | 375 | 375 | 364 | 369 | 1,276,000 |
| 2010/05/27 | 353 | 369 | 353 | 367 | 1,532,000 |
| 2010/05/26 | 365 | 369 | 353 | 357 | 1,925,000 |
| 2010/05/25 | 380 | 382 | 357 | 362 | 1,650,000 |
| 2010/05/24 | 379 | 382 | 365 | 379 | 1,828,000 |
| 2010/05/21 | 378 | 382 | 373 | 378 | 1,447,000 |
| 2010/05/20 | 391 | 395 | 385 | 386 | 958,000 |
| 2010/05/19 | 389 | 394 | 382 | 393 | 1,343,000 |
| 2010/05/18 | 408 | 412 | 393 | 397 | 1,212,000 |
| 2010/05/17 | 414 | 416 | 401 | 409 | 1,717,000 |
| 2010/05/14 | 428 | 429 | 420 | 422 | 1,484,000 |
| 2010/05/13 | 422 | 431 | 418 | 431 | 1,974,000 |
| 2010/05/12 | 423 | 433 | 411 | 414 | 2,592,000 |
| 2010/05/11 | 430 | 433 | 412 | 418 | 3,108,000 |
| 2010/05/10 | 408 | 428 | 408 | 427 | 3,859,000 |
| 2010/05/07 | 406 | 411 | 391 | 402 | 6,185,000 |
| 2010/05/06 | 405 | 422 | 402 | 419 | 6,542,000 |
| 2010/04/30 | 377 | 405 | 373 | 404 | 4,315,000 |
| 2010/04/28 | 376 | 376 | 365 | 367 | 1,118,000 |
| 2010/04/27 | 377 | 379 | 373 | 379 | 534,000 |
| 2010/04/26 | 374 | 377 | 371 | 377 | 909,000 |
| 2010/04/23 | 368 | 371 | 367 | 371 | 1,015,000 |
| 2010/04/22 | 373 | 374 | 368 | 372 | 1,188,000 |
| 2010/04/21 | 370 | 376 | 369 | 374 | 724,000 |
| 2010/04/20 | 367 | 372 | 364 | 366 | 740,000 |
| 2010/04/19 | 368 | 370 | 363 | 366 | 1,031,000 |
| 2010/04/16 | 379 | 379 | 372 | 373 | 1,053,000 |
| 2010/04/15 | 377 | 384 | 374 | 382 | 1,062,000 |
| 2010/04/14 | 378 | 381 | 369 | 372 | 1,499,000 |
| 2010/04/13 | 383 | 385 | 376 | 380 | 1,228,000 |
| 2010/04/12 | 391 | 392 | 385 | 386 | 687,000 |
| 2010/04/09 | 385 | 390 | 385 | 390 | 488,000 |
| 2010/04/08 | 387 | 391 | 386 | 386 | 733,000 |
| 2010/04/07 | 397 | 398 | 389 | 395 | 711,000 |
| 2010/04/06 | 399 | 400 | 391 | 393 | 876,000 |
| 2010/04/05 | 400 | 402 | 396 | 399 | 743,000 |
| 2010/04/02 | 394 | 396 | 388 | 396 | 838,000 |
| 2010/04/01 | 391 | 393 | 385 | 390 | 1,074,000 |
| 2010/03/31 | 392 | 394 | 388 | 393 | 1,163,000 |
| 2010/03/30 | 389 | 395 | 387 | 394 | 1,462,000 |
| 2010/03/29 | 374 | 385 | 373 | 384 | 1,415,000 |
| 2010/03/26 | 371 | 376 | 371 | 374 | 896,000 |
| 2010/03/25 | 367 | 378 | 367 | 371 | 2,524,000 |
| 2010/03/24 | 363 | 365 | 359 | 362 | 916,000 |
| 2010/03/23 | 365 | 367 | 361 | 362 | 725,000 |
| 2010/03/19 | 368 | 370 | 365 | 367 | 831,000 |
| 2010/03/18 | 371 | 372 | 366 | 366 | 785,000 |
| 2010/03/17 | 364 | 368 | 360 | 367 | 817,000 |
| 2010/03/16 | 364 | 366 | 359 | 363 | 1,527,000 |
| 2010/03/15 | 372 | 374 | 369 | 372 | 760,000 |
| 2010/03/12 | 370 | 370 | 365 | 369 | 740,000 |
| 2010/03/11 | 367 | 370 | 363 | 367 | 616,000 |
| 2010/03/10 | 369 | 369 | 363 | 366 | 689,000 |
| 2010/03/09 | 368 | 372 | 364 | 368 | 629,000 |
| 2010/03/08 | 368 | 370 | 365 | 370 | 743,000 |
| 2010/03/05 | 359 | 363 | 358 | 362 | 596,000 |
| 2010/03/04 | 360 | 362 | 354 | 356 | 539,000 |
| 2010/03/03 | 350 | 361 | 350 | 360 | 1,521,000 |
| 2010/03/02 | 354 | 356 | 348 | 353 | 708,000 |
| 2010/03/01 | 353 | 355 | 350 | 353 | 839,000 |
| 2010/02/26 | 347 | 354 | 346 | 350 | 1,063,000 |
| 2010/02/25 | 357 | 358 | 348 | 351 | 1,101,000 |
| 2010/02/24 | 352 | 354 | 349 | 354 | 952,000 |
| 2010/02/23 | 358 | 359 | 351 | 358 | 1,045,000 |
| 2010/02/22 | 353 | 358 | 351 | 354 | 851,000 |
| 2010/02/19 | 351 | 354 | 343 | 344 | 794,000 |
| 2010/02/18 | 354 | 354 | 346 | 353 | 848,000 |
| 2010/02/17 | 345 | 355 | 345 | 354 | 1,111,000 |
| 2010/02/16 | 340 | 344 | 338 | 338 | 1,046,000 |
| 2010/02/15 | 337 | 339 | 334 | 339 | 951,000 |
| 2010/02/12 | 328 | 332 | 326 | 332 | 1,069,000 |
| 2010/02/10 | 329 | 333 | 324 | 325 | 673,000 |
| 2010/02/09 | 326 | 329 | 320 | 328 | 1,134,000 |
| 2010/02/08 | 332 | 344 | 326 | 334 | 3,440,000 |
| 2010/02/05 | 314 | 320 | 311 | 316 | 1,405,000 |
| 2010/02/04 | 332 | 335 | 324 | 328 | 1,207,000 |
| 2010/02/03 | 323 | 331 | 323 | 330 | 1,036,000 |
| 2010/02/02 | 315 | 324 | 314 | 324 | 1,257,000 |
| 2010/02/01 | 314 | 316 | 307 | 312 | 2,110,000 |
| 2010/01/29 | 321 | 333 | 317 | 330 | 2,667,000 |
| 2010/01/28 | 331 | 335 | 310 | 316 | 2,698,000 |
| 2010/01/27 | 331 | 333 | 323 | 323 | 935,000 |
| 2010/01/26 | 340 | 346 | 334 | 334 | 1,011,000 |
| 2010/01/25 | 343 | 345 | 338 | 341 | 790,000 |
| 2010/01/22 | 343 | 346 | 340 | 344 | 1,378,000 |
| 2010/01/21 | 350 | 356 | 346 | 356 | 1,182,000 |
| 2010/01/20 | 360 | 361 | 348 | 350 | 871,000 |
| 2010/01/19 | 365 | 365 | 354 | 355 | 763,000 |
| 2010/01/18 | 362 | 364 | 359 | 362 | 841,000 |
| 2010/01/15 | 369 | 373 | 366 | 369 | 947,000 |
| 2010/01/14 | 377 | 378 | 371 | 373 | 1,131,000 |
| 2010/01/13 | 373 | 379 | 371 | 372 | 771,000 |
| 2010/01/12 | 373 | 382 | 369 | 377 | 1,730,000 |
| 2010/01/08 | 365 | 369 | 364 | 369 | 1,341,000 |
| 2010/01/07 | 360 | 365 | 359 | 363 | 970,000 |
| 2010/01/06 | 359 | 360 | 353 | 357 | 1,669,000 |
| 2010/01/05 | 351 | 358 | 349 | 352 | 1,039,000 |
| 2010/01/04 | 343 | 349 | 343 | 346 | 469,000 |