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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,890 | 7,000 | 6,890 | 6,940 | 160,000 |
| 2017/12/28 | 6,900 | 6,980 | 6,870 | 6,880 | 91,500 |
| 2017/12/27 | 6,790 | 6,970 | 6,790 | 6,910 | 99,200 |
| 2017/12/26 | 6,840 | 6,850 | 6,730 | 6,770 | 92,800 |
| 2017/12/25 | 6,900 | 6,900 | 6,830 | 6,830 | 64,500 |
| 2017/12/22 | 6,880 | 6,910 | 6,860 | 6,880 | 90,300 |
| 2017/12/21 | 6,820 | 6,870 | 6,770 | 6,840 | 128,800 |
| 2017/12/20 | 6,750 | 6,860 | 6,730 | 6,830 | 173,200 |
| 2017/12/19 | 6,750 | 6,760 | 6,710 | 6,740 | 79,300 |
| 2017/12/18 | 6,610 | 6,750 | 6,550 | 6,720 | 153,100 |
| 2017/12/15 | 6,710 | 6,740 | 6,510 | 6,530 | 321,200 |
| 2017/12/14 | 6,820 | 6,870 | 6,750 | 6,840 | 114,900 |
| 2017/12/13 | 6,900 | 6,920 | 6,800 | 6,820 | 107,200 |
| 2017/12/12 | 6,870 | 6,930 | 6,830 | 6,910 | 132,800 |
| 2017/12/11 | 6,870 | 6,900 | 6,800 | 6,860 | 104,200 |
| 2017/12/08 | 6,660 | 6,820 | 6,660 | 6,820 | 165,300 |
| 2017/12/07 | 6,680 | 6,860 | 6,670 | 6,760 | 177,400 |
| 2017/12/06 | 6,900 | 6,900 | 6,660 | 6,700 | 181,600 |
| 2017/12/05 | 6,800 | 6,950 | 6,790 | 6,950 | 95,600 |
| 2017/12/04 | 6,900 | 6,900 | 6,770 | 6,810 | 129,200 |
| 2017/12/01 | 6,840 | 6,910 | 6,790 | 6,900 | 126,400 |
| 2017/11/30 | 6,940 | 6,960 | 6,730 | 6,790 | 166,300 |
| 2017/11/29 | 6,830 | 6,900 | 6,800 | 6,900 | 90,700 |
| 2017/11/28 | 6,870 | 6,870 | 6,700 | 6,730 | 139,600 |
| 2017/11/27 | 6,990 | 6,990 | 6,870 | 6,890 | 49,400 |
| 2017/11/24 | 6,890 | 6,950 | 6,870 | 6,950 | 67,700 |
| 2017/11/22 | 6,960 | 6,970 | 6,910 | 6,940 | 95,700 |
| 2017/11/21 | 6,950 | 7,010 | 6,930 | 6,960 | 97,200 |
| 2017/11/20 | 6,880 | 6,920 | 6,850 | 6,890 | 95,800 |
| 2017/11/17 | 7,040 | 7,080 | 6,930 | 6,960 | 142,600 |
| 2017/11/16 | 6,920 | 7,000 | 6,800 | 6,980 | 153,200 |
| 2017/11/15 | 7,050 | 7,080 | 6,840 | 6,840 | 212,000 |
| 2017/11/14 | 7,290 | 7,310 | 7,160 | 7,200 | 194,100 |
| 2017/11/13 | 7,180 | 7,230 | 7,130 | 7,160 | 73,000 |
| 2017/11/10 | 7,150 | 7,220 | 7,120 | 7,200 | 98,900 |
| 2017/11/09 | 7,340 | 7,490 | 7,160 | 7,240 | 195,700 |
| 2017/11/08 | 7,170 | 7,310 | 7,120 | 7,310 | 155,200 |
| 2017/11/07 | 7,100 | 7,160 | 7,060 | 7,160 | 137,300 |
| 2017/11/06 | 7,140 | 7,230 | 7,060 | 7,100 | 226,300 |
| 2017/11/02 | 7,180 | 7,230 | 7,080 | 7,160 | 231,500 |
| 2017/11/01 | 7,110 | 7,340 | 7,070 | 7,270 | 288,400 |
| 2017/10/31 | 6,670 | 7,150 | 6,660 | 7,150 | 622,700 |
| 2017/10/30 | 6,770 | 6,780 | 6,620 | 6,670 | 288,100 |
| 2017/10/27 | 6,860 | 6,900 | 6,800 | 6,870 | 115,500 |
| 2017/10/26 | 6,810 | 6,890 | 6,770 | 6,860 | 94,200 |
| 2017/10/25 | 6,950 | 6,980 | 6,820 | 6,820 | 197,200 |
| 2017/10/24 | 6,860 | 6,930 | 6,810 | 6,910 | 135,100 |
| 2017/10/23 | 6,790 | 6,880 | 6,790 | 6,870 | 131,200 |
| 2017/10/20 | 6,660 | 6,700 | 6,620 | 6,690 | 129,700 |
| 2017/10/19 | 6,570 | 6,600 | 6,520 | 6,600 | 188,900 |
| 2017/10/18 | 6,710 | 6,710 | 6,560 | 6,600 | 241,500 |
| 2017/10/17 | 6,800 | 6,850 | 6,710 | 6,780 | 177,600 |
| 2017/10/16 | 6,760 | 6,830 | 6,720 | 6,780 | 147,200 |
| 2017/10/13 | 6,670 | 6,760 | 6,600 | 6,720 | 144,500 |
| 2017/10/12 | 6,750 | 6,760 | 6,650 | 6,710 | 149,900 |
| 2017/10/11 | 6,870 | 6,880 | 6,760 | 6,780 | 190,600 |
| 2017/10/10 | 6,880 | 7,040 | 6,860 | 6,910 | 359,200 |
| 2017/10/06 | 6,730 | 6,780 | 6,680 | 6,740 | 107,300 |
| 2017/10/05 | 6,770 | 6,820 | 6,760 | 6,790 | 66,200 |
| 2017/10/04 | 6,770 | 6,830 | 6,750 | 6,800 | 91,000 |
| 2017/10/03 | 6,820 | 6,820 | 6,700 | 6,800 | 117,900 |
| 2017/10/02 | 6,720 | 6,780 | 6,670 | 6,770 | 118,600 |
| 2017/09/29 | 6,630 | 6,720 | 6,600 | 6,670 | 152,500 |
| 2017/09/28 | 6,700 | 6,720 | 6,510 | 6,560 | 144,100 |
| 2017/09/27 | 6,580 | 6,730 | 6,580 | 6,660 | 157,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 668 | 671 | 661 | 664 | 988,000 |
| 2017/09/25 | 664 | 669 | 663 | 665 | 904,000 |
| 2017/09/22 | 672 | 672 | 652 | 656 | 1,552,000 |
| 2017/09/21 | 663 | 668 | 656 | 667 | 1,735,000 |
| 2017/09/20 | 655 | 665 | 648 | 656 | 1,586,000 |
| 2017/09/19 | 648 | 656 | 642 | 655 | 1,393,000 |
| 2017/09/15 | 626 | 636 | 622 | 630 | 2,584,000 |
| 2017/09/14 | 639 | 639 | 623 | 624 | 1,154,000 |
| 2017/09/13 | 643 | 646 | 636 | 638 | 867,000 |
| 2017/09/12 | 631 | 640 | 626 | 640 | 1,199,000 |
| 2017/09/11 | 637 | 639 | 628 | 631 | 1,037,000 |
| 2017/09/08 | 636 | 641 | 631 | 632 | 1,113,000 |
| 2017/09/07 | 643 | 646 | 637 | 642 | 1,018,000 |
| 2017/09/06 | 631 | 640 | 628 | 638 | 1,467,000 |
| 2017/09/05 | 649 | 653 | 637 | 639 | 916,000 |
| 2017/09/04 | 659 | 663 | 649 | 650 | 928,000 |
| 2017/09/01 | 658 | 668 | 650 | 665 | 1,653,000 |
| 2017/08/31 | 655 | 658 | 649 | 654 | 1,305,000 |
| 2017/08/30 | 650 | 652 | 644 | 649 | 1,030,000 |
| 2017/08/29 | 638 | 647 | 634 | 644 | 1,227,000 |
| 2017/08/28 | 644 | 646 | 636 | 640 | 1,017,000 |
| 2017/08/25 | 625 | 638 | 619 | 636 | 1,939,000 |
| 2017/08/24 | 620 | 622 | 603 | 618 | 3,061,000 |
| 2017/08/23 | 657 | 658 | 641 | 643 | 790,000 |
| 2017/08/22 | 644 | 652 | 637 | 649 | 1,669,000 |
| 2017/08/21 | 630 | 647 | 620 | 645 | 2,278,000 |
| 2017/08/18 | 638 | 639 | 618 | 621 | 2,243,000 |
| 2017/08/17 | 643 | 658 | 642 | 650 | 1,688,000 |
| 2017/08/16 | 633 | 639 | 625 | 635 | 2,158,000 |
| 2017/08/15 | 655 | 655 | 642 | 643 | 1,259,000 |
| 2017/08/14 | 659 | 661 | 650 | 650 | 1,560,000 |
| 2017/08/10 | 661 | 669 | 655 | 665 | 1,337,000 |
| 2017/08/09 | 664 | 666 | 651 | 660 | 1,594,000 |
| 2017/08/08 | 679 | 680 | 664 | 667 | 1,432,000 |
| 2017/08/07 | 685 | 686 | 679 | 685 | 1,135,000 |
| 2017/08/04 | 674 | 680 | 670 | 678 | 1,652,000 |
| 2017/08/03 | 659 | 674 | 657 | 673 | 1,490,000 |
| 2017/08/02 | 662 | 665 | 654 | 658 | 1,912,000 |
| 2017/08/01 | 677 | 680 | 654 | 661 | 1,915,000 |
| 2017/07/31 | 687 | 698 | 671 | 672 | 2,353,000 |
| 2017/07/28 | 708 | 715 | 657 | 671 | 4,931,000 |
| 2017/07/27 | 695 | 706 | 686 | 698 | 2,335,000 |
| 2017/07/26 | 696 | 699 | 692 | 696 | 1,007,000 |
| 2017/07/25 | 691 | 695 | 684 | 691 | 939,000 |
| 2017/07/24 | 696 | 696 | 683 | 693 | 1,097,000 |
| 2017/07/21 | 695 | 698 | 688 | 696 | 1,242,000 |
| 2017/07/20 | 690 | 696 | 683 | 695 | 951,000 |
| 2017/07/19 | 687 | 699 | 677 | 682 | 1,653,000 |
| 2017/07/18 | 680 | 689 | 676 | 678 | 1,067,000 |
| 2017/07/14 | 676 | 680 | 675 | 678 | 756,000 |
| 2017/07/13 | 674 | 680 | 671 | 676 | 903,000 |
| 2017/07/12 | 678 | 678 | 668 | 669 | 803,000 |
| 2017/07/11 | 672 | 680 | 671 | 679 | 680,000 |
| 2017/07/10 | 676 | 680 | 668 | 673 | 1,317,000 |
| 2017/07/07 | 674 | 683 | 671 | 676 | 951,000 |
| 2017/07/06 | 675 | 689 | 671 | 684 | 1,580,000 |
| 2017/07/05 | 662 | 680 | 662 | 677 | 1,816,000 |
| 2017/07/04 | 682 | 685 | 659 | 663 | 1,952,000 |
| 2017/07/03 | 650 | 673 | 650 | 672 | 2,289,000 |
| 2017/06/30 | 635 | 648 | 634 | 647 | 1,533,000 |
| 2017/06/29 | 638 | 643 | 628 | 635 | 1,328,000 |
| 2017/06/28 | 634 | 637 | 625 | 628 | 951,000 |
| 2017/06/27 | 624 | 636 | 621 | 634 | 1,164,000 |
| 2017/06/26 | 623 | 625 | 616 | 617 | 607,000 |
| 2017/06/23 | 618 | 621 | 616 | 618 | 1,090,000 |
| 2017/06/22 | 614 | 616 | 610 | 612 | 827,000 |
| 2017/06/21 | 620 | 621 | 610 | 611 | 1,022,000 |
| 2017/06/20 | 615 | 632 | 614 | 625 | 1,534,000 |
| 2017/06/19 | 608 | 611 | 606 | 608 | 753,000 |
| 2017/06/16 | 607 | 614 | 605 | 610 | 1,987,000 |
| 2017/06/15 | 624 | 624 | 609 | 609 | 1,321,000 |
| 2017/06/14 | 628 | 636 | 626 | 629 | 1,250,000 |
| 2017/06/13 | 640 | 640 | 627 | 628 | 1,443,000 |
| 2017/06/12 | 631 | 642 | 631 | 640 | 1,955,000 |
| 2017/06/09 | 620 | 634 | 619 | 633 | 2,115,000 |
| 2017/06/08 | 614 | 621 | 612 | 616 | 1,492,000 |
| 2017/06/07 | 610 | 619 | 609 | 616 | 1,085,000 |
| 2017/06/06 | 623 | 623 | 611 | 611 | 1,125,000 |
| 2017/06/05 | 627 | 628 | 618 | 622 | 1,180,000 |
| 2017/06/02 | 620 | 636 | 618 | 634 | 2,346,000 |
| 2017/06/01 | 609 | 618 | 607 | 612 | 1,589,000 |
| 2017/05/31 | 598 | 613 | 598 | 606 | 2,523,000 |
| 2017/05/30 | 595 | 597 | 585 | 595 | 1,577,000 |
| 2017/05/29 | 594 | 595 | 587 | 587 | 935,000 |
| 2017/05/26 | 598 | 598 | 592 | 593 | 1,554,000 |
| 2017/05/25 | 603 | 605 | 594 | 603 | 1,574,000 |
| 2017/05/24 | 608 | 608 | 600 | 606 | 1,415,000 |
| 2017/05/23 | 608 | 609 | 599 | 601 | 2,007,000 |
| 2017/05/22 | 616 | 617 | 608 | 613 | 1,440,000 |
| 2017/05/19 | 612 | 617 | 607 | 613 | 1,587,000 |
| 2017/05/18 | 612 | 621 | 611 | 617 | 1,478,000 |
| 2017/05/17 | 625 | 626 | 619 | 622 | 1,399,000 |
| 2017/05/16 | 631 | 634 | 624 | 627 | 1,585,000 |
| 2017/05/15 | 627 | 628 | 621 | 624 | 1,847,000 |
| 2017/05/12 | 619 | 629 | 618 | 627 | 1,362,000 |
| 2017/05/11 | 629 | 631 | 624 | 626 | 1,111,000 |
| 2017/05/10 | 630 | 636 | 626 | 629 | 1,988,000 |
| 2017/05/09 | 633 | 634 | 621 | 626 | 1,756,000 |
| 2017/05/08 | 636 | 638 | 631 | 636 | 1,930,000 |
| 2017/05/02 | 630 | 633 | 625 | 627 | 2,053,000 |
| 2017/05/01 | 621 | 634 | 618 | 632 | 3,243,000 |
| 2017/04/28 | 611 | 625 | 607 | 621 | 5,699,000 |
| 2017/04/27 | 544 | 616 | 539 | 612 | 9,618,000 |
| 2017/04/26 | 531 | 543 | 528 | 539 | 2,592,000 |
| 2017/04/25 | 516 | 527 | 513 | 523 | 1,774,000 |
| 2017/04/24 | 524 | 526 | 513 | 514 | 1,509,000 |
| 2017/04/21 | 517 | 521 | 511 | 517 | 1,510,000 |
| 2017/04/20 | 504 | 512 | 502 | 506 | 2,251,000 |
| 2017/04/19 | 496 | 505 | 495 | 502 | 1,402,000 |
| 2017/04/18 | 503 | 506 | 499 | 501 | 1,142,000 |
| 2017/04/17 | 495 | 498 | 492 | 495 | 1,192,000 |
| 2017/04/14 | 497 | 503 | 494 | 498 | 1,163,000 |
| 2017/04/13 | 500 | 501 | 493 | 501 | 1,722,000 |
| 2017/04/12 | 518 | 520 | 506 | 509 | 2,096,000 |
| 2017/04/11 | 526 | 531 | 524 | 530 | 1,014,000 |
| 2017/04/10 | 530 | 533 | 526 | 530 | 1,053,000 |
| 2017/04/07 | 526 | 530 | 521 | 524 | 1,769,000 |
| 2017/04/06 | 533 | 533 | 519 | 520 | 1,175,000 |
| 2017/04/05 | 537 | 539 | 532 | 536 | 1,445,000 |
| 2017/04/04 | 540 | 540 | 526 | 531 | 1,928,000 |
| 2017/04/03 | 538 | 545 | 530 | 543 | 2,353,000 |
| 2017/03/31 | 539 | 545 | 531 | 532 | 2,222,000 |
| 2017/03/30 | 541 | 551 | 539 | 539 | 1,967,000 |
| 2017/03/29 | 543 | 547 | 535 | 538 | 1,481,000 |
| 2017/03/28 | 532 | 541 | 528 | 540 | 1,742,000 |
| 2017/03/27 | 523 | 530 | 520 | 524 | 1,438,000 |
| 2017/03/24 | 521 | 530 | 518 | 527 | 1,646,000 |
| 2017/03/23 | 512 | 519 | 509 | 517 | 1,451,000 |
| 2017/03/22 | 516 | 525 | 512 | 513 | 2,174,000 |
| 2017/03/21 | 533 | 537 | 529 | 531 | 1,647,000 |
| 2017/03/17 | 536 | 541 | 531 | 536 | 2,139,000 |
| 2017/03/16 | 541 | 546 | 540 | 543 | 974,000 |
| 2017/03/15 | 538 | 542 | 538 | 540 | 496,000 |
| 2017/03/14 | 542 | 546 | 541 | 543 | 992,000 |
| 2017/03/13 | 549 | 549 | 539 | 543 | 1,807,000 |
| 2017/03/10 | 563 | 563 | 552 | 554 | 1,475,000 |
| 2017/03/09 | 555 | 558 | 551 | 555 | 1,303,000 |
| 2017/03/08 | 555 | 555 | 548 | 551 | 1,299,000 |
| 2017/03/07 | 552 | 553 | 547 | 550 | 1,204,000 |
| 2017/03/06 | 548 | 550 | 538 | 547 | 1,072,000 |
| 2017/03/03 | 548 | 553 | 536 | 548 | 1,712,000 |
| 2017/03/02 | 561 | 565 | 556 | 558 | 2,039,000 |
| 2017/03/01 | 553 | 555 | 545 | 550 | 1,454,000 |
| 2017/02/28 | 552 | 560 | 552 | 552 | 1,405,000 |
| 2017/02/27 | 550 | 552 | 544 | 547 | 1,356,000 |
| 2017/02/24 | 553 | 561 | 551 | 555 | 1,520,000 |
| 2017/02/23 | 573 | 573 | 561 | 566 | 965,000 |
| 2017/02/22 | 575 | 576 | 568 | 572 | 1,110,000 |
| 2017/02/21 | 571 | 577 | 568 | 571 | 1,101,000 |
| 2017/02/20 | 570 | 571 | 563 | 570 | 1,097,000 |
| 2017/02/17 | 578 | 579 | 571 | 574 | 1,163,000 |
| 2017/02/16 | 579 | 583 | 575 | 578 | 1,077,000 |
| 2017/02/15 | 575 | 586 | 573 | 582 | 1,079,000 |
| 2017/02/14 | 579 | 587 | 572 | 572 | 1,374,000 |
| 2017/02/13 | 572 | 577 | 571 | 576 | 1,413,000 |
| 2017/02/10 | 565 | 569 | 562 | 567 | 1,295,000 |
| 2017/02/09 | 562 | 562 | 556 | 558 | 882,000 |
| 2017/02/08 | 559 | 564 | 550 | 564 | 1,234,000 |
| 2017/02/07 | 559 | 565 | 559 | 560 | 1,096,000 |
| 2017/02/06 | 566 | 568 | 557 | 561 | 1,115,000 |
| 2017/02/03 | 555 | 567 | 555 | 556 | 1,803,000 |
| 2017/02/02 | 577 | 577 | 551 | 551 | 3,299,000 |
| 2017/02/01 | 573 | 587 | 562 | 579 | 6,787,000 |
| 2017/01/31 | 521 | 521 | 512 | 513 | 960,000 |
| 2017/01/30 | 518 | 524 | 516 | 523 | 945,000 |
| 2017/01/27 | 523 | 523 | 516 | 521 | 1,065,000 |
| 2017/01/26 | 523 | 527 | 521 | 523 | 905,000 |
| 2017/01/25 | 518 | 522 | 514 | 520 | 1,073,000 |
| 2017/01/24 | 508 | 511 | 504 | 509 | 901,000 |
| 2017/01/23 | 499 | 514 | 499 | 508 | 1,385,000 |
| 2017/01/20 | 506 | 507 | 501 | 506 | 1,049,000 |
| 2017/01/19 | 504 | 512 | 504 | 510 | 1,381,000 |
| 2017/01/18 | 487 | 500 | 482 | 498 | 1,127,000 |
| 2017/01/17 | 490 | 497 | 488 | 488 | 1,058,000 |
| 2017/01/16 | 494 | 496 | 488 | 490 | 776,000 |
| 2017/01/13 | 492 | 498 | 491 | 498 | 797,000 |
| 2017/01/12 | 501 | 504 | 492 | 497 | 993,000 |
| 2017/01/11 | 496 | 502 | 495 | 501 | 989,000 |
| 2017/01/10 | 490 | 496 | 486 | 493 | 1,256,000 |
| 2017/01/06 | 491 | 495 | 489 | 492 | 1,095,000 |
| 2017/01/05 | 504 | 504 | 491 | 495 | 1,061,000 |
| 2017/01/04 | 487 | 502 | 486 | 501 | 1,195,000 |