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 |
|---|---|---|---|---|---|
| 2013/12/30 | 536 | 537 | 521 | 522 | 2,100,000 |
| 2013/12/27 | 524 | 532 | 520 | 530 | 1,377,000 |
| 2013/12/26 | 519 | 527 | 515 | 521 | 1,151,000 |
| 2013/12/25 | 520 | 521 | 510 | 514 | 1,098,000 |
| 2013/12/24 | 526 | 530 | 520 | 522 | 855,000 |
| 2013/12/20 | 528 | 532 | 524 | 526 | 946,000 |
| 2013/12/19 | 529 | 540 | 524 | 529 | 1,350,000 |
| 2013/12/18 | 516 | 526 | 514 | 524 | 2,136,000 |
| 2013/12/17 | 528 | 538 | 528 | 536 | 765,000 |
| 2013/12/16 | 530 | 533 | 524 | 525 | 1,098,000 |
| 2013/12/13 | 540 | 543 | 531 | 531 | 2,374,000 |
| 2013/12/12 | 545 | 546 | 538 | 543 | 819,000 |
| 2013/12/11 | 545 | 550 | 544 | 548 | 1,062,000 |
| 2013/12/10 | 560 | 560 | 549 | 555 | 762,000 |
| 2013/12/09 | 558 | 558 | 550 | 555 | 600,000 |
| 2013/12/06 | 548 | 553 | 546 | 551 | 666,000 |
| 2013/12/05 | 555 | 558 | 550 | 554 | 1,077,000 |
| 2013/12/04 | 549 | 560 | 544 | 554 | 2,570,000 |
| 2013/12/03 | 558 | 559 | 547 | 548 | 988,000 |
| 2013/12/02 | 559 | 560 | 542 | 550 | 1,611,000 |
| 2013/11/29 | 563 | 568 | 555 | 558 | 1,370,000 |
| 2013/11/28 | 563 | 569 | 557 | 562 | 2,096,000 |
| 2013/11/27 | 544 | 550 | 537 | 537 | 841,000 |
| 2013/11/26 | 546 | 550 | 545 | 545 | 1,095,000 |
| 2013/11/25 | 551 | 552 | 543 | 552 | 1,275,000 |
| 2013/11/22 | 547 | 554 | 546 | 548 | 1,580,000 |
| 2013/11/21 | 539 | 547 | 535 | 542 | 2,094,000 |
| 2013/11/20 | 556 | 556 | 534 | 542 | 2,263,000 |
| 2013/11/19 | 551 | 554 | 543 | 545 | 1,358,000 |
| 2013/11/18 | 567 | 567 | 552 | 557 | 1,206,000 |
| 2013/11/15 | 559 | 561 | 554 | 560 | 1,305,000 |
| 2013/11/14 | 555 | 556 | 545 | 551 | 1,295,000 |
| 2013/11/13 | 542 | 553 | 542 | 552 | 1,172,000 |
| 2013/11/12 | 531 | 548 | 529 | 544 | 1,433,000 |
| 2013/11/11 | 531 | 538 | 525 | 531 | 1,009,000 |
| 2013/11/08 | 516 | 525 | 513 | 522 | 591,000 |
| 2013/11/07 | 539 | 539 | 522 | 523 | 802,000 |
| 2013/11/06 | 522 | 538 | 520 | 534 | 1,056,000 |
| 2013/11/05 | 536 | 544 | 519 | 522 | 1,661,000 |
| 2013/11/01 | 562 | 562 | 530 | 531 | 2,614,000 |
| 2013/10/31 | 600 | 600 | 555 | 562 | 4,832,000 |
| 2013/10/30 | 599 | 604 | 595 | 599 | 2,116,000 |
| 2013/10/29 | 593 | 602 | 588 | 597 | 1,416,000 |
| 2013/10/28 | 595 | 595 | 586 | 593 | 967,000 |
| 2013/10/25 | 594 | 597 | 582 | 583 | 1,396,000 |
| 2013/10/24 | 578 | 594 | 577 | 593 | 1,169,000 |
| 2013/10/23 | 594 | 599 | 582 | 582 | 1,484,000 |
| 2013/10/22 | 584 | 595 | 581 | 593 | 1,566,000 |
| 2013/10/21 | 586 | 601 | 582 | 585 | 1,587,000 |
| 2013/10/18 | 585 | 586 | 578 | 582 | 504,000 |
| 2013/10/17 | 583 | 587 | 579 | 587 | 852,000 |
| 2013/10/16 | 568 | 579 | 568 | 576 | 781,000 |
| 2013/10/15 | 573 | 577 | 566 | 568 | 687,000 |
| 2013/10/11 | 556 | 571 | 556 | 568 | 1,190,000 |
| 2013/10/10 | 548 | 551 | 538 | 543 | 1,134,000 |
| 2013/10/09 | 534 | 546 | 528 | 545 | 979,000 |
| 2013/10/08 | 532 | 543 | 530 | 541 | 1,310,000 |
| 2013/10/07 | 543 | 544 | 529 | 532 | 1,033,000 |
| 2013/10/04 | 537 | 546 | 529 | 542 | 1,557,000 |
| 2013/10/03 | 550 | 558 | 545 | 545 | 1,278,000 |
| 2013/10/02 | 572 | 579 | 550 | 550 | 1,719,000 |
| 2013/10/01 | 578 | 584 | 570 | 572 | 845,000 |
| 2013/09/30 | 578 | 584 | 572 | 576 | 1,040,000 |
| 2013/09/27 | 592 | 600 | 589 | 592 | 1,066,000 |
| 2013/09/26 | 580 | 592 | 571 | 592 | 544,000 |
| 2013/09/25 | 592 | 592 | 582 | 584 | 593,000 |
| 2013/09/24 | 586 | 594 | 581 | 589 | 780,000 |
| 2013/09/20 | 597 | 605 | 588 | 590 | 1,252,000 |
| 2013/09/19 | 581 | 597 | 577 | 597 | 1,198,000 |
| 2013/09/18 | 582 | 582 | 571 | 573 | 602,000 |
| 2013/09/17 | 580 | 589 | 574 | 574 | 985,000 |
| 2013/09/13 | 575 | 584 | 575 | 576 | 1,236,000 |
| 2013/09/12 | 576 | 584 | 571 | 580 | 957,000 |
| 2013/09/11 | 580 | 585 | 575 | 576 | 1,046,000 |
| 2013/09/10 | 572 | 579 | 570 | 574 | 1,608,000 |
| 2013/09/09 | 572 | 576 | 567 | 570 | 1,938,000 |
| 2013/09/06 | 548 | 553 | 540 | 544 | 1,532,000 |
| 2013/09/05 | 555 | 559 | 545 | 547 | 1,629,000 |
| 2013/09/04 | 544 | 551 | 540 | 549 | 1,082,000 |
| 2013/09/03 | 545 | 557 | 545 | 550 | 1,712,000 |
| 2013/09/02 | 525 | 539 | 523 | 532 | 791,000 |
| 2013/08/30 | 529 | 533 | 520 | 525 | 910,000 |
| 2013/08/29 | 526 | 530 | 522 | 524 | 375,000 |
| 2013/08/28 | 522 | 530 | 516 | 528 | 703,000 |
| 2013/08/27 | 533 | 548 | 532 | 539 | 901,000 |
| 2013/08/26 | 546 | 547 | 536 | 538 | 636,000 |
| 2013/08/23 | 539 | 552 | 538 | 541 | 1,310,000 |
| 2013/08/22 | 541 | 541 | 524 | 527 | 1,581,000 |
| 2013/08/21 | 547 | 551 | 540 | 547 | 690,000 |
| 2013/08/20 | 550 | 561 | 546 | 546 | 597,000 |
| 2013/08/19 | 551 | 556 | 548 | 556 | 617,000 |
| 2013/08/16 | 554 | 559 | 546 | 555 | 1,790,000 |
| 2013/08/15 | 583 | 583 | 573 | 574 | 924,000 |
| 2013/08/14 | 589 | 596 | 583 | 589 | 1,001,000 |
| 2013/08/13 | 579 | 586 | 577 | 585 | 669,000 |
| 2013/08/12 | 555 | 570 | 555 | 565 | 714,000 |
| 2013/08/09 | 560 | 571 | 559 | 569 | 1,082,000 |
| 2013/08/08 | 567 | 579 | 559 | 560 | 1,050,000 |
| 2013/08/07 | 578 | 590 | 574 | 576 | 1,042,000 |
| 2013/08/06 | 583 | 593 | 577 | 593 | 842,000 |
| 2013/08/05 | 582 | 587 | 576 | 582 | 1,067,000 |
| 2013/08/02 | 584 | 602 | 579 | 594 | 2,227,000 |
| 2013/08/01 | 568 | 582 | 562 | 577 | 1,126,000 |
| 2013/07/31 | 569 | 586 | 559 | 569 | 1,437,000 |
| 2013/07/30 | 545 | 577 | 544 | 573 | 2,318,000 |
| 2013/07/29 | 557 | 557 | 542 | 543 | 3,466,000 |
| 2013/07/26 | 569 | 598 | 564 | 565 | 4,069,000 |
| 2013/07/25 | 610 | 618 | 579 | 588 | 5,325,000 |
| 2013/07/24 | 597 | 604 | 589 | 603 | 1,690,000 |
| 2013/07/23 | 591 | 602 | 580 | 597 | 1,899,000 |
| 2013/07/22 | 594 | 596 | 587 | 592 | 1,252,000 |
| 2013/07/19 | 594 | 597 | 572 | 584 | 1,979,000 |
| 2013/07/18 | 580 | 592 | 579 | 590 | 1,360,000 |
| 2013/07/17 | 564 | 585 | 560 | 582 | 1,485,000 |
| 2013/07/16 | 568 | 571 | 549 | 564 | 1,431,000 |
| 2013/07/12 | 547 | 579 | 547 | 564 | 1,373,000 |
| 2013/07/11 | 542 | 549 | 541 | 544 | 651,000 |
| 2013/07/10 | 550 | 558 | 546 | 551 | 1,338,000 |
| 2013/07/09 | 547 | 548 | 534 | 541 | 1,111,000 |
| 2013/07/08 | 553 | 558 | 533 | 533 | 1,105,000 |
| 2013/07/05 | 531 | 550 | 531 | 549 | 1,098,000 |
| 2013/07/04 | 533 | 534 | 515 | 524 | 1,117,000 |
| 2013/07/03 | 527 | 547 | 525 | 539 | 2,095,000 |
| 2013/07/02 | 511 | 525 | 507 | 525 | 1,714,000 |
| 2013/07/01 | 510 | 512 | 494 | 504 | 1,566,000 |
| 2013/06/28 | 489 | 511 | 489 | 503 | 1,840,000 |
| 2013/06/27 | 461 | 483 | 460 | 482 | 1,357,000 |
| 2013/06/26 | 488 | 492 | 456 | 457 | 1,376,000 |
| 2013/06/25 | 490 | 495 | 472 | 479 | 1,684,000 |
| 2013/06/24 | 500 | 504 | 482 | 487 | 727,000 |
| 2013/06/21 | 478 | 494 | 470 | 492 | 1,306,000 |
| 2013/06/20 | 501 | 508 | 495 | 498 | 1,185,000 |
| 2013/06/19 | 504 | 516 | 500 | 502 | 1,837,000 |
| 2013/06/18 | 492 | 500 | 485 | 485 | 1,451,000 |
| 2013/06/17 | 465 | 497 | 464 | 495 | 2,149,000 |
| 2013/06/14 | 475 | 479 | 463 | 465 | 2,388,000 |
| 2013/06/13 | 471 | 472 | 452 | 455 | 1,696,000 |
| 2013/06/12 | 476 | 494 | 470 | 490 | 1,567,000 |
| 2013/06/11 | 501 | 503 | 479 | 484 | 2,076,000 |
| 2013/06/10 | 486 | 511 | 486 | 511 | 1,170,000 |
| 2013/06/07 | 470 | 484 | 458 | 473 | 2,030,000 |
| 2013/06/06 | 487 | 499 | 480 | 486 | 2,217,000 |
| 2013/06/05 | 519 | 524 | 496 | 497 | 3,050,000 |
| 2013/06/04 | 514 | 520 | 498 | 517 | 2,916,000 |
| 2013/06/03 | 532 | 532 | 506 | 513 | 3,191,000 |
| 2013/05/31 | 571 | 574 | 552 | 553 | 2,024,000 |
| 2013/05/30 | 579 | 586 | 559 | 564 | 1,617,000 |
| 2013/05/29 | 608 | 608 | 580 | 582 | 1,501,000 |
| 2013/05/28 | 564 | 594 | 561 | 590 | 1,964,000 |
| 2013/05/27 | 595 | 597 | 570 | 571 | 1,546,000 |
| 2013/05/24 | 614 | 628 | 579 | 603 | 2,531,000 |
| 2013/05/23 | 647 | 690 | 611 | 611 | 3,239,000 |
| 2013/05/22 | 656 | 666 | 639 | 649 | 1,709,000 |
| 2013/05/21 | 630 | 660 | 626 | 647 | 2,768,000 |
| 2013/05/20 | 634 | 647 | 631 | 642 | 2,032,000 |
| 2013/05/17 | 642 | 643 | 623 | 631 | 1,983,000 |
| 2013/05/16 | 643 | 659 | 641 | 653 | 2,319,000 |
| 2013/05/15 | 638 | 659 | 632 | 638 | 2,243,000 |
| 2013/05/14 | 607 | 634 | 598 | 628 | 2,920,000 |
| 2013/05/13 | 592 | 615 | 589 | 609 | 1,735,000 |
| 2013/05/10 | 564 | 584 | 563 | 582 | 1,283,000 |
| 2013/05/09 | 570 | 574 | 553 | 554 | 1,096,000 |
| 2013/05/08 | 555 | 577 | 551 | 569 | 1,720,000 |
| 2013/05/07 | 540 | 548 | 535 | 547 | 1,066,000 |
| 2013/05/02 | 540 | 540 | 521 | 525 | 1,479,000 |
| 2013/05/01 | 537 | 546 | 525 | 545 | 1,964,000 |
| 2013/04/30 | 533 | 537 | 506 | 530 | 3,290,000 |
| 2013/04/26 | 542 | 548 | 531 | 531 | 1,298,000 |
| 2013/04/25 | 545 | 549 | 542 | 548 | 1,036,000 |
| 2013/04/24 | 537 | 545 | 536 | 538 | 1,280,000 |
| 2013/04/23 | 527 | 537 | 526 | 531 | 839,000 |
| 2013/04/22 | 530 | 536 | 528 | 534 | 852,000 |
| 2013/04/19 | 517 | 523 | 510 | 520 | 977,000 |
| 2013/04/18 | 520 | 521 | 513 | 514 | 1,165,000 |
| 2013/04/17 | 522 | 527 | 516 | 524 | 969,000 |
| 2013/04/16 | 523 | 529 | 515 | 517 | 1,831,000 |
| 2013/04/15 | 544 | 544 | 531 | 537 | 1,151,000 |
| 2013/04/12 | 551 | 562 | 545 | 553 | 1,212,000 |
| 2013/04/11 | 560 | 573 | 551 | 557 | 2,179,000 |
| 2013/04/10 | 528 | 565 | 528 | 555 | 2,529,000 |
| 2013/04/09 | 530 | 538 | 525 | 535 | 2,054,000 |
| 2013/04/08 | 519 | 531 | 517 | 530 | 2,075,000 |
| 2013/04/05 | 524 | 524 | 497 | 500 | 1,688,000 |
| 2013/04/04 | 480 | 496 | 472 | 496 | 1,988,000 |
| 2013/04/03 | 488 | 496 | 483 | 494 | 1,589,000 |
| 2013/04/02 | 489 | 490 | 473 | 482 | 1,754,000 |
| 2013/04/01 | 506 | 507 | 488 | 489 | 1,184,000 |
| 2013/03/29 | 507 | 522 | 503 | 512 | 1,745,000 |
| 2013/03/28 | 507 | 512 | 498 | 499 | 1,184,000 |
| 2013/03/27 | 502 | 511 | 502 | 509 | 708,000 |
| 2013/03/26 | 502 | 513 | 498 | 508 | 1,256,000 |
| 2013/03/25 | 509 | 513 | 503 | 505 | 1,018,000 |
| 2013/03/22 | 502 | 505 | 497 | 497 | 1,090,000 |
| 2013/03/21 | 527 | 527 | 508 | 512 | 1,582,000 |
| 2013/03/19 | 514 | 520 | 513 | 519 | 1,157,000 |
| 2013/03/18 | 508 | 514 | 503 | 504 | 1,432,000 |
| 2013/03/15 | 510 | 517 | 507 | 515 | 1,512,000 |
| 2013/03/14 | 504 | 508 | 499 | 507 | 1,017,000 |
| 2013/03/13 | 501 | 504 | 494 | 498 | 1,475,000 |
| 2013/03/12 | 510 | 512 | 502 | 505 | 1,645,000 |
| 2013/03/11 | 497 | 511 | 494 | 504 | 1,582,000 |
| 2013/03/08 | 490 | 494 | 487 | 492 | 2,389,000 |
| 2013/03/07 | 493 | 495 | 484 | 488 | 1,281,000 |
| 2013/03/06 | 493 | 495 | 484 | 489 | 1,464,000 |
| 2013/03/05 | 495 | 498 | 483 | 485 | 1,661,000 |
| 2013/03/04 | 501 | 504 | 487 | 491 | 1,612,000 |
| 2013/03/01 | 494 | 500 | 490 | 500 | 2,109,000 |
| 2013/02/28 | 488 | 494 | 477 | 493 | 2,622,000 |
| 2013/02/27 | 472 | 483 | 461 | 480 | 2,544,000 |
| 2013/02/26 | 469 | 474 | 461 | 464 | 1,961,000 |
| 2013/02/25 | 477 | 484 | 476 | 481 | 1,752,000 |
| 2013/02/22 | 462 | 470 | 454 | 465 | 1,730,000 |
| 2013/02/21 | 456 | 471 | 456 | 468 | 1,972,000 |
| 2013/02/20 | 475 | 478 | 458 | 461 | 1,929,000 |
| 2013/02/19 | 460 | 470 | 458 | 468 | 1,277,000 |
| 2013/02/18 | 462 | 471 | 458 | 468 | 1,493,000 |
| 2013/02/15 | 451 | 451 | 440 | 450 | 2,197,000 |
| 2013/02/14 | 454 | 464 | 446 | 456 | 1,937,000 |
| 2013/02/13 | 465 | 468 | 452 | 457 | 1,895,000 |
| 2013/02/12 | 492 | 502 | 467 | 468 | 3,229,000 |
| 2013/02/08 | 488 | 499 | 478 | 491 | 4,145,000 |
| 2013/02/07 | 454 | 493 | 453 | 487 | 5,519,000 |
| 2013/02/06 | 427 | 459 | 426 | 454 | 4,977,000 |
| 2013/02/05 | 416 | 424 | 414 | 415 | 3,115,000 |
| 2013/02/04 | 411 | 430 | 411 | 426 | 2,317,000 |
| 2013/02/01 | 405 | 410 | 396 | 408 | 2,589,000 |
| 2013/01/31 | 411 | 418 | 405 | 409 | 1,953,000 |
| 2013/01/30 | 409 | 415 | 406 | 412 | 938,000 |
| 2013/01/29 | 398 | 414 | 398 | 409 | 2,099,000 |
| 2013/01/28 | 413 | 415 | 397 | 398 | 1,537,000 |
| 2013/01/25 | 411 | 412 | 401 | 409 | 1,528,000 |
| 2013/01/24 | 391 | 406 | 390 | 403 | 1,687,000 |
| 2013/01/23 | 410 | 410 | 389 | 396 | 3,271,000 |
| 2013/01/22 | 425 | 429 | 414 | 421 | 1,632,000 |
| 2013/01/21 | 430 | 432 | 421 | 429 | 1,453,000 |
| 2013/01/18 | 426 | 434 | 419 | 429 | 1,820,000 |
| 2013/01/17 | 422 | 424 | 405 | 413 | 1,728,000 |
| 2013/01/16 | 436 | 436 | 419 | 420 | 1,242,000 |
| 2013/01/15 | 439 | 443 | 431 | 437 | 1,093,000 |
| 2013/01/11 | 439 | 440 | 429 | 434 | 1,628,000 |
| 2013/01/10 | 428 | 441 | 428 | 435 | 1,631,000 |
| 2013/01/09 | 424 | 431 | 415 | 428 | 2,228,000 |
| 2013/01/08 | 434 | 442 | 423 | 425 | 1,760,000 |
| 2013/01/07 | 460 | 461 | 437 | 440 | 1,613,000 |
| 2013/01/04 | 450 | 455 | 444 | 454 | 1,373,000 |