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 |
|---|---|---|---|---|---|
| 2015/12/30 | 488 | 497 | 484 | 486 | 1,004,000 |
| 2015/12/29 | 485 | 487 | 473 | 483 | 1,213,000 |
| 2015/12/28 | 482 | 487 | 479 | 485 | 1,145,000 |
| 2015/12/25 | 482 | 486 | 476 | 482 | 1,631,000 |
| 2015/12/24 | 488 | 491 | 477 | 480 | 1,778,000 |
| 2015/12/22 | 472 | 481 | 468 | 478 | 1,918,000 |
| 2015/12/21 | 460 | 471 | 459 | 467 | 2,135,000 |
| 2015/12/18 | 480 | 484 | 464 | 468 | 3,683,000 |
| 2015/12/17 | 492 | 494 | 484 | 486 | 2,172,000 |
| 2015/12/16 | 477 | 488 | 477 | 484 | 1,751,000 |
| 2015/12/15 | 489 | 494 | 475 | 476 | 1,215,000 |
| 2015/12/14 | 478 | 494 | 476 | 489 | 1,940,000 |
| 2015/12/11 | 477 | 486 | 477 | 486 | 2,254,000 |
| 2015/12/10 | 480 | 488 | 480 | 485 | 1,640,000 |
| 2015/12/09 | 491 | 497 | 485 | 488 | 2,278,000 |
| 2015/12/08 | 519 | 519 | 491 | 496 | 3,179,000 |
| 2015/12/07 | 525 | 530 | 515 | 517 | 1,915,000 |
| 2015/12/04 | 521 | 522 | 515 | 518 | 1,111,000 |
| 2015/12/03 | 532 | 532 | 523 | 527 | 1,223,000 |
| 2015/12/02 | 532 | 533 | 520 | 527 | 1,233,000 |
| 2015/12/01 | 521 | 536 | 521 | 531 | 1,480,000 |
| 2015/11/30 | 524 | 524 | 515 | 520 | 1,231,000 |
| 2015/11/27 | 520 | 526 | 517 | 518 | 768,000 |
| 2015/11/26 | 515 | 521 | 513 | 519 | 941,000 |
| 2015/11/25 | 520 | 527 | 512 | 514 | 1,767,000 |
| 2015/11/24 | 517 | 523 | 516 | 520 | 903,000 |
| 2015/11/20 | 524 | 526 | 514 | 521 | 1,413,000 |
| 2015/11/19 | 512 | 521 | 510 | 517 | 1,542,000 |
| 2015/11/18 | 512 | 517 | 502 | 505 | 1,736,000 |
| 2015/11/17 | 504 | 516 | 504 | 513 | 2,184,000 |
| 2015/11/16 | 498 | 506 | 493 | 500 | 1,988,000 |
| 2015/11/13 | 494 | 518 | 491 | 514 | 3,371,000 |
| 2015/11/12 | 491 | 500 | 486 | 496 | 2,076,000 |
| 2015/11/11 | 495 | 498 | 486 | 495 | 1,569,000 |
| 2015/11/10 | 485 | 499 | 484 | 497 | 2,200,000 |
| 2015/11/09 | 489 | 490 | 480 | 485 | 1,990,000 |
| 2015/11/06 | 479 | 490 | 479 | 486 | 2,060,000 |
| 2015/11/05 | 482 | 488 | 474 | 481 | 3,270,000 |
| 2015/11/04 | 481 | 488 | 477 | 479 | 3,656,000 |
| 2015/11/02 | 465 | 494 | 457 | 489 | 8,400,000 |
| 2015/10/30 | 407 | 473 | 396 | 465 | 8,636,000 |
| 2015/10/29 | 409 | 413 | 404 | 411 | 2,352,000 |
| 2015/10/28 | 425 | 425 | 413 | 413 | 1,647,000 |
| 2015/10/27 | 430 | 430 | 421 | 425 | 1,695,000 |
| 2015/10/26 | 438 | 441 | 426 | 427 | 3,438,000 |
| 2015/10/23 | 442 | 448 | 440 | 443 | 1,378,000 |
| 2015/10/22 | 422 | 440 | 422 | 436 | 1,726,000 |
| 2015/10/21 | 409 | 434 | 409 | 429 | 2,810,000 |
| 2015/10/20 | 424 | 424 | 409 | 416 | 2,113,000 |
| 2015/10/19 | 429 | 432 | 419 | 425 | 1,143,000 |
| 2015/10/16 | 426 | 432 | 419 | 430 | 1,145,000 |
| 2015/10/15 | 421 | 428 | 419 | 425 | 1,075,000 |
| 2015/10/14 | 431 | 431 | 419 | 421 | 1,467,000 |
| 2015/10/13 | 435 | 442 | 427 | 439 | 2,054,000 |
| 2015/10/09 | 417 | 438 | 417 | 434 | 2,394,000 |
| 2015/10/08 | 412 | 422 | 409 | 414 | 1,691,000 |
| 2015/10/07 | 396 | 413 | 396 | 411 | 1,424,000 |
| 2015/10/06 | 398 | 403 | 394 | 395 | 1,322,000 |
| 2015/10/05 | 391 | 399 | 390 | 390 | 1,418,000 |
| 2015/10/02 | 376 | 390 | 376 | 389 | 2,552,000 |
| 2015/10/01 | 365 | 377 | 364 | 374 | 3,072,000 |
| 2015/09/30 | 372 | 382 | 372 | 378 | 1,936,000 |
| 2015/09/29 | 379 | 379 | 365 | 366 | 2,141,000 |
| 2015/09/28 | 388 | 394 | 380 | 384 | 1,677,000 |
| 2015/09/25 | 390 | 391 | 377 | 387 | 2,809,000 |
| 2015/09/24 | 404 | 405 | 389 | 390 | 1,696,000 |
| 2015/09/18 | 414 | 416 | 406 | 410 | 1,663,000 |
| 2015/09/17 | 413 | 423 | 411 | 419 | 2,103,000 |
| 2015/09/16 | 403 | 409 | 402 | 407 | 1,158,000 |
| 2015/09/15 | 409 | 412 | 402 | 403 | 1,708,000 |
| 2015/09/14 | 405 | 414 | 405 | 405 | 2,072,000 |
| 2015/09/11 | 426 | 428 | 406 | 408 | 6,473,000 |
| 2015/09/10 | 428 | 434 | 421 | 434 | 1,812,000 |
| 2015/09/09 | 435 | 437 | 426 | 435 | 3,015,000 |
| 2015/09/08 | 425 | 432 | 422 | 426 | 1,973,000 |
| 2015/09/07 | 414 | 430 | 411 | 425 | 5,733,000 |
| 2015/09/04 | 430 | 430 | 415 | 425 | 1,935,000 |
| 2015/09/03 | 430 | 439 | 424 | 426 | 1,505,000 |
| 2015/09/02 | 422 | 429 | 419 | 423 | 2,528,000 |
| 2015/09/01 | 442 | 445 | 433 | 435 | 3,842,000 |
| 2015/08/31 | 454 | 458 | 444 | 450 | 4,901,000 |
| 2015/08/28 | 447 | 468 | 444 | 462 | 4,978,000 |
| 2015/08/27 | 431 | 435 | 424 | 431 | 2,517,000 |
| 2015/08/26 | 419 | 430 | 413 | 427 | 2,067,000 |
| 2015/08/25 | 419 | 441 | 411 | 417 | 2,522,000 |
| 2015/08/24 | 438 | 446 | 431 | 432 | 2,612,000 |
| 2015/08/21 | 455 | 463 | 452 | 454 | 1,874,000 |
| 2015/08/20 | 466 | 473 | 461 | 466 | 1,194,000 |
| 2015/08/19 | 471 | 479 | 468 | 472 | 1,829,000 |
| 2015/08/18 | 481 | 484 | 476 | 478 | 1,633,000 |
| 2015/08/17 | 486 | 486 | 479 | 484 | 1,168,000 |
| 2015/08/14 | 486 | 486 | 476 | 483 | 2,049,000 |
| 2015/08/13 | 491 | 495 | 486 | 490 | 1,615,000 |
| 2015/08/12 | 510 | 511 | 488 | 496 | 4,229,000 |
| 2015/08/11 | 508 | 524 | 507 | 519 | 4,902,000 |
| 2015/08/10 | 498 | 508 | 492 | 506 | 2,949,000 |
| 2015/08/07 | 496 | 505 | 496 | 504 | 2,349,000 |
| 2015/08/06 | 479 | 500 | 478 | 496 | 2,824,000 |
| 2015/08/05 | 463 | 480 | 460 | 476 | 2,618,000 |
| 2015/08/04 | 463 | 467 | 459 | 466 | 1,152,000 |
| 2015/08/03 | 473 | 478 | 465 | 467 | 1,596,000 |
| 2015/07/31 | 469 | 471 | 459 | 470 | 2,226,000 |
| 2015/07/30 | 453 | 468 | 450 | 466 | 2,613,000 |
| 2015/07/29 | 450 | 457 | 426 | 454 | 8,884,000 |
| 2015/07/28 | 475 | 487 | 474 | 483 | 1,807,000 |
| 2015/07/27 | 478 | 482 | 473 | 476 | 2,120,000 |
| 2015/07/24 | 476 | 482 | 470 | 481 | 2,214,000 |
| 2015/07/23 | 482 | 482 | 470 | 475 | 1,999,000 |
| 2015/07/22 | 480 | 486 | 478 | 482 | 1,386,000 |
| 2015/07/21 | 486 | 488 | 482 | 485 | 1,060,000 |
| 2015/07/17 | 482 | 490 | 482 | 487 | 1,257,000 |
| 2015/07/16 | 489 | 489 | 480 | 484 | 1,028,000 |
| 2015/07/15 | 491 | 491 | 482 | 484 | 1,450,000 |
| 2015/07/14 | 484 | 493 | 482 | 491 | 2,212,000 |
| 2015/07/13 | 473 | 478 | 471 | 473 | 1,443,000 |
| 2015/07/10 | 478 | 478 | 468 | 472 | 1,997,000 |
| 2015/07/09 | 470 | 476 | 457 | 475 | 3,359,000 |
| 2015/07/08 | 503 | 504 | 486 | 487 | 3,106,000 |
| 2015/07/07 | 505 | 509 | 500 | 501 | 1,794,000 |
| 2015/07/06 | 500 | 504 | 497 | 501 | 2,055,000 |
| 2015/07/03 | 509 | 510 | 501 | 506 | 1,918,000 |
| 2015/07/02 | 515 | 519 | 506 | 508 | 1,918,000 |
| 2015/07/01 | 511 | 515 | 505 | 506 | 1,508,000 |
| 2015/06/30 | 515 | 515 | 507 | 510 | 1,979,000 |
| 2015/06/29 | 518 | 521 | 513 | 515 | 1,729,000 |
| 2015/06/26 | 540 | 540 | 531 | 532 | 1,689,000 |
| 2015/06/25 | 545 | 558 | 542 | 543 | 5,766,000 |
| 2015/06/24 | 529 | 536 | 528 | 534 | 2,281,000 |
| 2015/06/23 | 519 | 525 | 517 | 524 | 2,366,000 |
| 2015/06/22 | 515 | 519 | 513 | 516 | 1,307,000 |
| 2015/06/19 | 517 | 518 | 511 | 518 | 2,899,000 |
| 2015/06/18 | 517 | 518 | 513 | 514 | 1,921,000 |
| 2015/06/17 | 521 | 522 | 516 | 520 | 2,052,000 |
| 2015/06/16 | 528 | 533 | 515 | 519 | 5,102,000 |
| 2015/06/15 | 550 | 551 | 542 | 545 | 1,811,000 |
| 2015/06/12 | 556 | 556 | 549 | 554 | 1,986,000 |
| 2015/06/11 | 552 | 557 | 551 | 556 | 1,427,000 |
| 2015/06/10 | 550 | 554 | 545 | 548 | 1,697,000 |
| 2015/06/09 | 560 | 560 | 551 | 551 | 1,438,000 |
| 2015/06/08 | 572 | 572 | 560 | 565 | 1,598,000 |
| 2015/06/05 | 569 | 576 | 565 | 572 | 1,955,000 |
| 2015/06/04 | 590 | 591 | 567 | 570 | 2,470,000 |
| 2015/06/03 | 583 | 584 | 574 | 577 | 3,255,000 |
| 2015/06/02 | 602 | 603 | 582 | 591 | 2,193,000 |
| 2015/06/01 | 606 | 607 | 591 | 599 | 2,006,000 |
| 2015/05/29 | 596 | 602 | 593 | 602 | 1,454,000 |
| 2015/05/28 | 609 | 609 | 596 | 602 | 1,598,000 |
| 2015/05/27 | 598 | 608 | 594 | 605 | 2,676,000 |
| 2015/05/26 | 575 | 601 | 575 | 598 | 3,433,000 |
| 2015/05/25 | 582 | 590 | 573 | 574 | 1,805,000 |
| 2015/05/22 | 552 | 572 | 551 | 572 | 2,820,000 |
| 2015/05/21 | 551 | 552 | 543 | 546 | 960,000 |
| 2015/05/20 | 558 | 560 | 548 | 550 | 1,498,000 |
| 2015/05/19 | 558 | 561 | 553 | 558 | 1,715,000 |
| 2015/05/18 | 559 | 565 | 555 | 560 | 1,451,000 |
| 2015/05/15 | 566 | 570 | 553 | 558 | 1,494,000 |
| 2015/05/14 | 562 | 568 | 561 | 566 | 1,025,000 |
| 2015/05/13 | 556 | 568 | 555 | 568 | 1,394,000 |
| 2015/05/12 | 555 | 565 | 554 | 563 | 1,245,000 |
| 2015/05/11 | 546 | 563 | 546 | 560 | 3,155,000 |
| 2015/05/08 | 548 | 549 | 530 | 534 | 2,880,000 |
| 2015/05/07 | 550 | 564 | 546 | 550 | 2,871,000 |
| 2015/05/01 | 558 | 565 | 548 | 554 | 3,065,000 |
| 2015/04/30 | 540 | 579 | 516 | 573 | 10,604,000 |
| 2015/04/28 | 540 | 545 | 534 | 536 | 1,133,000 |
| 2015/04/27 | 536 | 542 | 533 | 537 | 946,000 |
| 2015/04/24 | 544 | 547 | 536 | 540 | 1,109,000 |
| 2015/04/23 | 544 | 550 | 541 | 544 | 1,342,000 |
| 2015/04/22 | 555 | 555 | 543 | 545 | 1,452,000 |
| 2015/04/21 | 541 | 554 | 541 | 552 | 1,442,000 |
| 2015/04/20 | 540 | 549 | 534 | 543 | 1,249,000 |
| 2015/04/17 | 536 | 547 | 534 | 543 | 1,672,000 |
| 2015/04/16 | 529 | 538 | 529 | 534 | 1,384,000 |
| 2015/04/15 | 535 | 541 | 528 | 528 | 1,034,000 |
| 2015/04/14 | 530 | 543 | 529 | 541 | 1,282,000 |
| 2015/04/13 | 531 | 537 | 526 | 531 | 1,056,000 |
| 2015/04/10 | 538 | 538 | 530 | 534 | 991,000 |
| 2015/04/09 | 542 | 543 | 535 | 538 | 1,412,000 |
| 2015/04/08 | 549 | 551 | 541 | 541 | 1,328,000 |
| 2015/04/07 | 534 | 556 | 532 | 544 | 2,245,000 |
| 2015/04/06 | 540 | 541 | 534 | 536 | 597,000 |
| 2015/04/03 | 537 | 540 | 533 | 540 | 747,000 |
| 2015/04/02 | 531 | 547 | 528 | 540 | 1,162,000 |
| 2015/04/01 | 538 | 540 | 524 | 530 | 1,737,000 |
| 2015/03/31 | 545 | 547 | 537 | 538 | 1,162,000 |
| 2015/03/30 | 550 | 550 | 536 | 540 | 1,136,000 |
| 2015/03/27 | 548 | 558 | 542 | 549 | 1,643,000 |
| 2015/03/26 | 550 | 553 | 543 | 549 | 1,482,000 |
| 2015/03/25 | 565 | 565 | 551 | 560 | 1,127,000 |
| 2015/03/24 | 550 | 564 | 550 | 563 | 1,519,000 |
| 2015/03/23 | 550 | 554 | 545 | 549 | 855,000 |
| 2015/03/20 | 550 | 550 | 540 | 546 | 1,090,000 |
| 2015/03/19 | 539 | 552 | 532 | 550 | 2,818,000 |
| 2015/03/18 | 535 | 539 | 529 | 539 | 2,429,000 |
| 2015/03/17 | 545 | 551 | 535 | 537 | 3,325,000 |
| 2015/03/16 | 551 | 553 | 540 | 542 | 1,939,000 |
| 2015/03/13 | 560 | 562 | 551 | 553 | 3,047,000 |
| 2015/03/12 | 550 | 557 | 550 | 554 | 1,613,000 |
| 2015/03/11 | 541 | 550 | 540 | 548 | 1,024,000 |
| 2015/03/10 | 549 | 555 | 546 | 547 | 1,114,000 |
| 2015/03/09 | 550 | 556 | 543 | 549 | 1,447,000 |
| 2015/03/06 | 554 | 563 | 547 | 559 | 2,050,000 |
| 2015/03/05 | 559 | 560 | 553 | 555 | 1,339,000 |
| 2015/03/04 | 559 | 566 | 556 | 561 | 3,436,000 |
| 2015/03/03 | 560 | 561 | 547 | 550 | 1,695,000 |
| 2015/03/02 | 550 | 563 | 549 | 557 | 2,676,000 |
| 2015/02/27 | 545 | 550 | 538 | 545 | 1,925,000 |
| 2015/02/26 | 533 | 544 | 531 | 543 | 2,377,000 |
| 2015/02/25 | 542 | 547 | 528 | 531 | 1,855,000 |
| 2015/02/24 | 529 | 537 | 522 | 537 | 2,274,000 |
| 2015/02/23 | 514 | 524 | 514 | 523 | 1,593,000 |
| 2015/02/20 | 518 | 521 | 512 | 518 | 2,133,000 |
| 2015/02/19 | 526 | 527 | 512 | 522 | 4,080,000 |
| 2015/02/18 | 535 | 543 | 522 | 522 | 3,867,000 |
| 2015/02/17 | 527 | 533 | 520 | 532 | 3,170,000 |
| 2015/02/16 | 519 | 528 | 516 | 523 | 2,596,000 |
| 2015/02/13 | 517 | 518 | 507 | 514 | 5,327,000 |
| 2015/02/12 | 539 | 543 | 517 | 520 | 5,868,000 |
| 2015/02/10 | 535 | 547 | 531 | 540 | 3,090,000 |
| 2015/02/09 | 532 | 548 | 531 | 536 | 5,711,000 |
| 2015/02/06 | 507 | 537 | 506 | 532 | 7,947,000 |
| 2015/02/05 | 489 | 492 | 477 | 488 | 3,438,000 |
| 2015/02/04 | 487 | 498 | 486 | 494 | 3,399,000 |
| 2015/02/03 | 471 | 488 | 469 | 486 | 5,663,000 |
| 2015/02/02 | 461 | 470 | 459 | 468 | 2,796,000 |
| 2015/01/30 | 457 | 468 | 452 | 464 | 4,384,000 |
| 2015/01/29 | 461 | 470 | 457 | 465 | 3,016,000 |
| 2015/01/28 | 462 | 468 | 459 | 468 | 2,444,000 |
| 2015/01/27 | 457 | 467 | 454 | 467 | 2,513,000 |
| 2015/01/26 | 454 | 457 | 451 | 456 | 1,884,000 |
| 2015/01/23 | 466 | 466 | 456 | 459 | 2,363,000 |
| 2015/01/22 | 459 | 468 | 457 | 463 | 2,921,000 |
| 2015/01/21 | 469 | 469 | 453 | 459 | 4,090,000 |
| 2015/01/20 | 453 | 473 | 452 | 468 | 4,769,000 |
| 2015/01/19 | 437 | 448 | 437 | 447 | 3,227,000 |
| 2015/01/16 | 433 | 438 | 425 | 429 | 3,741,000 |
| 2015/01/15 | 433 | 439 | 431 | 437 | 3,075,000 |
| 2015/01/14 | 443 | 444 | 427 | 433 | 2,474,000 |
| 2015/01/13 | 445 | 447 | 436 | 443 | 2,617,000 |
| 2015/01/09 | 454 | 454 | 446 | 451 | 1,687,000 |
| 2015/01/08 | 461 | 462 | 454 | 456 | 2,384,000 |
| 2015/01/07 | 458 | 462 | 456 | 459 | 1,578,000 |
| 2015/01/06 | 459 | 465 | 453 | 462 | 2,160,000 |
| 2015/01/05 | 458 | 471 | 458 | 469 | 1,556,000 |