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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,260 | 4,390 | 4,240 | 4,325 | 126,600 |
| 2018/12/27 | 4,225 | 4,265 | 4,185 | 4,230 | 179,700 |
| 2018/12/26 | 4,000 | 4,065 | 3,990 | 4,050 | 171,600 |
| 2018/12/25 | 4,085 | 4,100 | 4,020 | 4,050 | 141,100 |
| 2018/12/21 | 4,300 | 4,315 | 4,190 | 4,250 | 135,900 |
| 2018/12/20 | 4,425 | 4,445 | 4,320 | 4,335 | 123,500 |
| 2018/12/19 | 4,500 | 4,530 | 4,440 | 4,455 | 104,200 |
| 2018/12/18 | 4,450 | 4,570 | 4,410 | 4,485 | 135,300 |
| 2018/12/17 | 4,535 | 4,595 | 4,495 | 4,500 | 99,300 |
| 2018/12/14 | 4,580 | 4,625 | 4,485 | 4,545 | 156,700 |
| 2018/12/13 | 4,545 | 4,650 | 4,535 | 4,620 | 144,600 |
| 2018/12/12 | 4,390 | 4,520 | 4,375 | 4,475 | 150,900 |
| 2018/12/11 | 4,375 | 4,395 | 4,305 | 4,330 | 139,700 |
| 2018/12/10 | 4,340 | 4,355 | 4,295 | 4,345 | 95,800 |
| 2018/12/07 | 4,455 | 4,475 | 4,340 | 4,395 | 98,700 |
| 2018/12/06 | 4,500 | 4,505 | 4,375 | 4,430 | 102,900 |
| 2018/12/05 | 4,505 | 4,560 | 4,500 | 4,510 | 143,400 |
| 2018/12/04 | 4,815 | 4,850 | 4,590 | 4,595 | 161,300 |
| 2018/12/03 | 4,695 | 4,835 | 4,675 | 4,785 | 210,800 |
| 2018/11/30 | 4,500 | 4,605 | 4,470 | 4,595 | 207,400 |
| 2018/11/29 | 4,575 | 4,615 | 4,450 | 4,470 | 267,000 |
| 2018/11/28 | 4,575 | 4,575 | 4,505 | 4,560 | 124,600 |
| 2018/11/27 | 4,555 | 4,580 | 4,500 | 4,560 | 134,000 |
| 2018/11/26 | 4,460 | 4,485 | 4,385 | 4,480 | 118,500 |
| 2018/11/22 | 4,580 | 4,580 | 4,495 | 4,530 | 95,400 |
| 2018/11/21 | 4,385 | 4,510 | 4,370 | 4,505 | 145,400 |
| 2018/11/20 | 4,520 | 4,550 | 4,470 | 4,510 | 112,700 |
| 2018/11/19 | 4,630 | 4,695 | 4,515 | 4,580 | 162,200 |
| 2018/11/16 | 4,525 | 4,620 | 4,525 | 4,600 | 140,700 |
| 2018/11/15 | 4,460 | 4,550 | 4,455 | 4,515 | 118,400 |
| 2018/11/14 | 4,425 | 4,505 | 4,405 | 4,490 | 141,900 |
| 2018/11/13 | 4,410 | 4,420 | 4,330 | 4,400 | 149,000 |
| 2018/11/12 | 4,565 | 4,640 | 4,510 | 4,620 | 93,500 |
| 2018/11/09 | 4,580 | 4,635 | 4,550 | 4,590 | 92,000 |
| 2018/11/08 | 4,635 | 4,690 | 4,595 | 4,600 | 84,100 |
| 2018/11/07 | 4,655 | 4,695 | 4,550 | 4,565 | 131,500 |
| 2018/11/06 | 4,685 | 4,735 | 4,640 | 4,640 | 110,000 |
| 2018/11/05 | 4,635 | 4,720 | 4,570 | 4,670 | 209,800 |
| 2018/11/02 | 4,600 | 4,690 | 4,575 | 4,675 | 200,600 |
| 2018/11/01 | 4,520 | 4,630 | 4,520 | 4,570 | 333,100 |
| 2018/10/31 | 4,650 | 4,765 | 4,505 | 4,650 | 363,600 |
| 2018/10/30 | 4,450 | 4,590 | 4,445 | 4,580 | 281,300 |
| 2018/10/29 | 4,515 | 4,585 | 4,470 | 4,475 | 175,200 |
| 2018/10/26 | 4,480 | 4,540 | 4,390 | 4,465 | 210,800 |
| 2018/10/25 | 4,345 | 4,435 | 4,345 | 4,420 | 322,600 |
| 2018/10/24 | 4,545 | 4,550 | 4,435 | 4,485 | 223,400 |
| 2018/10/23 | 4,695 | 4,695 | 4,525 | 4,540 | 282,500 |
| 2018/10/22 | 4,720 | 4,825 | 4,715 | 4,775 | 173,400 |
| 2018/10/19 | 4,775 | 4,840 | 4,740 | 4,830 | 171,300 |
| 2018/10/18 | 5,000 | 5,020 | 4,885 | 4,890 | 112,900 |
| 2018/10/17 | 5,000 | 5,050 | 4,970 | 5,000 | 123,300 |
| 2018/10/16 | 4,900 | 4,955 | 4,875 | 4,955 | 114,200 |
| 2018/10/15 | 4,950 | 4,975 | 4,905 | 4,910 | 186,100 |
| 2018/10/12 | 5,000 | 5,010 | 4,930 | 4,985 | 265,400 |
| 2018/10/11 | 5,130 | 5,180 | 5,050 | 5,090 | 247,000 |
| 2018/10/10 | 5,400 | 5,470 | 5,290 | 5,400 | 154,200 |
| 2018/10/09 | 5,410 | 5,430 | 5,350 | 5,380 | 151,400 |
| 2018/10/05 | 5,510 | 5,570 | 5,480 | 5,490 | 118,500 |
| 2018/10/04 | 5,630 | 5,640 | 5,550 | 5,610 | 101,400 |
| 2018/10/03 | 5,540 | 5,620 | 5,520 | 5,550 | 114,300 |
| 2018/10/02 | 5,600 | 5,630 | 5,530 | 5,600 | 152,900 |
| 2018/10/01 | 5,480 | 5,570 | 5,440 | 5,520 | 91,700 |
| 2018/09/28 | 5,530 | 5,550 | 5,460 | 5,520 | 133,300 |
| 2018/09/27 | 5,520 | 5,570 | 5,420 | 5,460 | 143,800 |
| 2018/09/26 | 5,530 | 5,560 | 5,480 | 5,500 | 197,000 |
| 2018/09/25 | 5,600 | 5,600 | 5,490 | 5,540 | 214,200 |
| 2018/09/21 | 5,480 | 5,620 | 5,470 | 5,580 | 184,900 |
| 2018/09/20 | 5,430 | 5,480 | 5,360 | 5,480 | 127,500 |
| 2018/09/19 | 5,290 | 5,410 | 5,290 | 5,370 | 157,300 |
| 2018/09/18 | 4,985 | 5,230 | 4,955 | 5,200 | 224,800 |
| 2018/09/14 | 4,875 | 4,975 | 4,870 | 4,955 | 152,600 |
| 2018/09/13 | 4,750 | 4,840 | 4,730 | 4,815 | 89,900 |
| 2018/09/12 | 4,765 | 4,780 | 4,655 | 4,700 | 109,500 |
| 2018/09/11 | 4,950 | 4,965 | 4,780 | 4,805 | 175,100 |
| 2018/09/10 | 4,965 | 4,995 | 4,930 | 4,955 | 75,500 |
| 2018/09/07 | 5,010 | 5,030 | 4,955 | 4,995 | 113,000 |
| 2018/09/06 | 4,970 | 5,090 | 4,970 | 5,070 | 103,900 |
| 2018/09/05 | 4,995 | 5,040 | 4,970 | 5,020 | 109,500 |
| 2018/09/04 | 5,050 | 5,090 | 5,010 | 5,020 | 71,900 |
| 2018/09/03 | 5,080 | 5,080 | 5,000 | 5,050 | 97,300 |
| 2018/08/31 | 5,070 | 5,120 | 5,040 | 5,070 | 105,300 |
| 2018/08/30 | 5,180 | 5,180 | 5,120 | 5,130 | 59,700 |
| 2018/08/29 | 5,190 | 5,190 | 5,140 | 5,150 | 87,500 |
| 2018/08/28 | 5,150 | 5,200 | 5,100 | 5,140 | 111,700 |
| 2018/08/27 | 5,150 | 5,200 | 5,100 | 5,110 | 95,100 |
| 2018/08/24 | 5,120 | 5,140 | 5,020 | 5,070 | 88,700 |
| 2018/08/23 | 5,200 | 5,210 | 5,120 | 5,140 | 73,700 |
| 2018/08/22 | 5,050 | 5,150 | 5,040 | 5,130 | 114,100 |
| 2018/08/21 | 5,090 | 5,110 | 5,050 | 5,070 | 87,800 |
| 2018/08/20 | 5,140 | 5,160 | 5,070 | 5,090 | 81,700 |
| 2018/08/17 | 5,040 | 5,130 | 5,040 | 5,080 | 110,900 |
| 2018/08/16 | 5,040 | 5,090 | 5,010 | 5,050 | 147,800 |
| 2018/08/15 | 5,170 | 5,230 | 5,130 | 5,140 | 114,400 |
| 2018/08/14 | 5,220 | 5,360 | 5,210 | 5,340 | 97,700 |
| 2018/08/13 | 5,240 | 5,280 | 5,210 | 5,230 | 68,800 |
| 2018/08/10 | 5,310 | 5,360 | 5,270 | 5,330 | 127,300 |
| 2018/08/09 | 5,440 | 5,520 | 5,330 | 5,410 | 108,200 |
| 2018/08/08 | 5,430 | 5,440 | 5,310 | 5,340 | 90,500 |
| 2018/08/07 | 5,300 | 5,400 | 5,290 | 5,390 | 91,700 |
| 2018/08/06 | 5,380 | 5,430 | 5,290 | 5,310 | 111,300 |
| 2018/08/03 | 5,430 | 5,460 | 5,380 | 5,400 | 131,700 |
| 2018/08/02 | 5,580 | 5,630 | 5,470 | 5,500 | 139,300 |
| 2018/08/01 | 5,580 | 5,590 | 5,470 | 5,580 | 140,700 |
| 2018/07/31 | 5,590 | 5,630 | 5,490 | 5,510 | 147,500 |
| 2018/07/30 | 5,600 | 5,840 | 5,530 | 5,570 | 389,600 |
| 2018/07/27 | 5,200 | 5,620 | 5,180 | 5,580 | 548,200 |
| 2018/07/26 | 5,180 | 5,190 | 5,110 | 5,160 | 83,700 |
| 2018/07/25 | 5,050 | 5,130 | 5,040 | 5,090 | 100,600 |
| 2018/07/24 | 4,935 | 5,010 | 4,900 | 4,980 | 128,400 |
| 2018/07/23 | 4,925 | 4,970 | 4,905 | 4,935 | 82,700 |
| 2018/07/20 | 4,980 | 5,020 | 4,930 | 4,960 | 92,600 |
| 2018/07/19 | 5,060 | 5,120 | 5,040 | 5,040 | 74,400 |
| 2018/07/18 | 5,010 | 5,060 | 5,000 | 5,020 | 85,400 |
| 2018/07/17 | 4,900 | 5,050 | 4,875 | 5,010 | 121,800 |
| 2018/07/13 | 4,850 | 4,930 | 4,810 | 4,900 | 152,700 |
| 2018/07/12 | 4,895 | 4,925 | 4,845 | 4,865 | 82,300 |
| 2018/07/11 | 4,925 | 4,950 | 4,870 | 4,920 | 83,200 |
| 2018/07/10 | 5,070 | 5,100 | 5,020 | 5,020 | 66,700 |
| 2018/07/09 | 5,020 | 5,060 | 4,970 | 5,010 | 94,100 |
| 2018/07/06 | 4,915 | 4,975 | 4,845 | 4,945 | 95,600 |
| 2018/07/05 | 4,890 | 4,910 | 4,830 | 4,845 | 77,100 |
| 2018/07/04 | 4,915 | 4,990 | 4,885 | 4,895 | 103,800 |
| 2018/07/03 | 5,010 | 5,020 | 4,880 | 4,920 | 137,700 |
| 2018/07/02 | 5,080 | 5,100 | 4,995 | 4,995 | 98,900 |
| 2018/06/29 | 5,040 | 5,140 | 5,020 | 5,120 | 121,000 |
| 2018/06/28 | 5,060 | 5,070 | 5,010 | 5,040 | 93,700 |
| 2018/06/27 | 5,200 | 5,200 | 5,040 | 5,060 | 115,600 |
| 2018/06/26 | 5,080 | 5,220 | 5,070 | 5,200 | 82,400 |
| 2018/06/25 | 5,280 | 5,280 | 5,190 | 5,210 | 94,500 |
| 2018/06/22 | 5,100 | 5,240 | 5,080 | 5,210 | 200,000 |
| 2018/06/21 | 5,180 | 5,230 | 5,130 | 5,140 | 99,300 |
| 2018/06/20 | 5,230 | 5,250 | 5,140 | 5,200 | 119,500 |
| 2018/06/19 | 5,230 | 5,370 | 5,230 | 5,240 | 126,500 |
| 2018/06/18 | 5,290 | 5,330 | 5,180 | 5,250 | 121,700 |
| 2018/06/15 | 5,380 | 5,380 | 5,290 | 5,320 | 61,900 |
| 2018/06/14 | 5,390 | 5,390 | 5,310 | 5,310 | 59,800 |
| 2018/06/13 | 5,360 | 5,460 | 5,350 | 5,410 | 163,000 |
| 2018/06/12 | 5,430 | 5,450 | 5,270 | 5,350 | 168,800 |
| 2018/06/11 | 5,460 | 5,530 | 5,400 | 5,460 | 88,300 |
| 2018/06/08 | 5,420 | 5,550 | 5,420 | 5,480 | 180,000 |
| 2018/06/07 | 5,490 | 5,490 | 5,370 | 5,450 | 130,400 |
| 2018/06/06 | 5,400 | 5,520 | 5,360 | 5,440 | 208,300 |
| 2018/06/05 | 5,310 | 5,350 | 5,270 | 5,330 | 94,100 |
| 2018/06/04 | 5,260 | 5,360 | 5,240 | 5,300 | 134,300 |
| 2018/06/01 | 5,090 | 5,180 | 5,070 | 5,160 | 105,100 |
| 2018/05/31 | 5,200 | 5,210 | 5,090 | 5,120 | 193,400 |
| 2018/05/30 | 5,230 | 5,230 | 5,150 | 5,170 | 95,300 |
| 2018/05/29 | 5,360 | 5,360 | 5,290 | 5,310 | 79,500 |
| 2018/05/28 | 5,410 | 5,480 | 5,360 | 5,390 | 95,400 |
| 2018/05/25 | 5,420 | 5,420 | 5,320 | 5,350 | 120,600 |
| 2018/05/24 | 5,530 | 5,540 | 5,430 | 5,440 | 129,700 |
| 2018/05/23 | 5,590 | 5,590 | 5,520 | 5,540 | 152,500 |
| 2018/05/22 | 5,700 | 5,720 | 5,610 | 5,630 | 127,400 |
| 2018/05/21 | 5,800 | 5,800 | 5,690 | 5,690 | 139,300 |
| 2018/05/18 | 5,860 | 5,880 | 5,770 | 5,780 | 119,200 |
| 2018/05/17 | 5,970 | 5,980 | 5,830 | 5,830 | 209,700 |
| 2018/05/16 | 5,960 | 5,990 | 5,870 | 5,980 | 119,500 |
| 2018/05/15 | 5,980 | 6,050 | 5,980 | 6,020 | 101,100 |
| 2018/05/14 | 5,980 | 6,000 | 5,930 | 5,990 | 56,700 |
| 2018/05/11 | 5,850 | 6,000 | 5,830 | 6,000 | 125,700 |
| 2018/05/10 | 5,880 | 5,890 | 5,820 | 5,870 | 90,100 |
| 2018/05/09 | 5,920 | 5,920 | 5,770 | 5,820 | 149,500 |
| 2018/05/08 | 5,880 | 6,000 | 5,860 | 5,930 | 237,000 |
| 2018/05/07 | 5,840 | 5,880 | 5,790 | 5,870 | 155,300 |
| 2018/05/02 | 5,920 | 6,010 | 5,770 | 5,800 | 218,300 |
| 2018/05/01 | 5,790 | 6,050 | 5,780 | 6,020 | 226,200 |
| 2018/04/27 | 5,620 | 6,040 | 5,500 | 5,940 | 497,100 |
| 2018/04/26 | 5,670 | 5,680 | 5,600 | 5,610 | 118,400 |
| 2018/04/25 | 5,600 | 5,650 | 5,530 | 5,630 | 111,700 |
| 2018/04/24 | 5,630 | 5,660 | 5,570 | 5,650 | 111,500 |
| 2018/04/23 | 5,600 | 5,690 | 5,590 | 5,650 | 140,200 |
| 2018/04/20 | 5,610 | 5,630 | 5,550 | 5,590 | 87,800 |
| 2018/04/19 | 5,650 | 5,670 | 5,610 | 5,630 | 125,700 |
| 2018/04/18 | 5,500 | 5,580 | 5,470 | 5,540 | 109,600 |
| 2018/04/17 | 5,510 | 5,520 | 5,400 | 5,420 | 161,300 |
| 2018/04/16 | 5,570 | 5,590 | 5,480 | 5,550 | 67,200 |
| 2018/04/13 | 5,460 | 5,550 | 5,440 | 5,540 | 85,200 |
| 2018/04/12 | 5,470 | 5,470 | 5,400 | 5,400 | 86,100 |
| 2018/04/11 | 5,470 | 5,510 | 5,430 | 5,460 | 117,100 |
| 2018/04/10 | 5,330 | 5,440 | 5,290 | 5,420 | 146,600 |
| 2018/04/09 | 5,380 | 5,390 | 5,280 | 5,350 | 122,400 |
| 2018/04/06 | 5,460 | 5,480 | 5,390 | 5,400 | 137,900 |
| 2018/04/05 | 5,460 | 5,490 | 5,410 | 5,440 | 96,500 |
| 2018/04/04 | 5,440 | 5,460 | 5,390 | 5,420 | 117,100 |
| 2018/04/03 | 5,430 | 5,480 | 5,400 | 5,440 | 103,200 |
| 2018/04/02 | 5,500 | 5,540 | 5,460 | 5,480 | 98,200 |
| 2018/03/30 | 5,430 | 5,470 | 5,380 | 5,440 | 109,100 |
| 2018/03/29 | 5,410 | 5,440 | 5,260 | 5,330 | 149,300 |
| 2018/03/28 | 5,350 | 5,420 | 5,330 | 5,400 | 127,400 |
| 2018/03/27 | 5,330 | 5,430 | 5,320 | 5,430 | 217,000 |
| 2018/03/26 | 5,260 | 5,310 | 5,210 | 5,310 | 154,100 |
| 2018/03/23 | 5,390 | 5,430 | 5,300 | 5,310 | 200,000 |
| 2018/03/22 | 5,580 | 5,580 | 5,490 | 5,570 | 149,700 |
| 2018/03/20 | 5,560 | 5,640 | 5,540 | 5,610 | 147,200 |
| 2018/03/19 | 5,560 | 5,630 | 5,550 | 5,610 | 159,900 |
| 2018/03/16 | 5,630 | 5,680 | 5,580 | 5,610 | 239,200 |
| 2018/03/15 | 5,600 | 5,960 | 5,520 | 5,650 | 602,200 |
| 2018/03/14 | 5,580 | 5,690 | 5,580 | 5,640 | 150,100 |
| 2018/03/13 | 5,670 | 5,680 | 5,630 | 5,680 | 135,800 |
| 2018/03/12 | 5,620 | 5,700 | 5,580 | 5,690 | 180,100 |
| 2018/03/09 | 5,660 | 5,740 | 5,590 | 5,620 | 179,000 |
| 2018/03/08 | 5,620 | 5,630 | 5,550 | 5,580 | 110,300 |
| 2018/03/07 | 5,560 | 5,600 | 5,510 | 5,540 | 227,500 |
| 2018/03/06 | 5,570 | 5,660 | 5,550 | 5,570 | 154,200 |
| 2018/03/05 | 5,550 | 5,570 | 5,470 | 5,510 | 163,600 |
| 2018/03/02 | 5,570 | 5,640 | 5,560 | 5,620 | 237,300 |
| 2018/03/01 | 5,760 | 5,780 | 5,670 | 5,690 | 155,900 |
| 2018/02/28 | 5,970 | 6,050 | 5,820 | 5,820 | 290,300 |
| 2018/02/27 | 5,890 | 5,920 | 5,830 | 5,870 | 212,200 |
| 2018/02/26 | 5,840 | 5,890 | 5,780 | 5,850 | 234,200 |
| 2018/02/23 | 5,800 | 5,900 | 5,790 | 5,880 | 168,700 |
| 2018/02/22 | 5,870 | 5,880 | 5,770 | 5,800 | 156,100 |
| 2018/02/21 | 5,880 | 5,940 | 5,880 | 5,900 | 166,100 |
| 2018/02/20 | 5,850 | 5,880 | 5,810 | 5,840 | 136,800 |
| 2018/02/19 | 5,790 | 5,900 | 5,770 | 5,890 | 111,600 |
| 2018/02/16 | 5,800 | 5,830 | 5,690 | 5,730 | 205,100 |
| 2018/02/15 | 5,710 | 5,750 | 5,650 | 5,710 | 138,700 |
| 2018/02/14 | 5,740 | 5,760 | 5,600 | 5,630 | 181,400 |
| 2018/02/13 | 5,990 | 6,040 | 5,750 | 5,780 | 178,100 |
| 2018/02/09 | 5,770 | 5,920 | 5,750 | 5,900 | 209,800 |
| 2018/02/08 | 5,910 | 6,030 | 5,900 | 5,990 | 185,200 |
| 2018/02/07 | 6,180 | 6,190 | 5,890 | 5,900 | 318,600 |
| 2018/02/06 | 5,990 | 6,090 | 5,850 | 6,000 | 225,900 |
| 2018/02/05 | 6,410 | 6,440 | 6,260 | 6,390 | 182,000 |
| 2018/02/02 | 6,560 | 6,630 | 6,510 | 6,520 | 239,600 |
| 2018/02/01 | 6,440 | 6,540 | 6,400 | 6,530 | 292,900 |
| 2018/01/31 | 6,740 | 6,750 | 6,420 | 6,440 | 562,600 |
| 2018/01/30 | 6,950 | 6,950 | 6,780 | 6,790 | 234,300 |
| 2018/01/29 | 6,940 | 7,040 | 6,880 | 6,990 | 180,700 |
| 2018/01/26 | 6,850 | 6,900 | 6,770 | 6,850 | 134,600 |
| 2018/01/25 | 6,830 | 6,860 | 6,770 | 6,780 | 143,800 |
| 2018/01/24 | 6,820 | 6,970 | 6,790 | 6,950 | 191,400 |
| 2018/01/23 | 6,770 | 6,830 | 6,740 | 6,820 | 92,300 |
| 2018/01/22 | 6,730 | 6,760 | 6,700 | 6,720 | 119,800 |
| 2018/01/19 | 6,740 | 6,820 | 6,710 | 6,800 | 96,700 |
| 2018/01/18 | 6,950 | 6,980 | 6,720 | 6,730 | 166,100 |
| 2018/01/17 | 6,820 | 6,910 | 6,810 | 6,850 | 117,200 |
| 2018/01/16 | 7,000 | 7,000 | 6,920 | 6,970 | 113,800 |
| 2018/01/15 | 7,230 | 7,230 | 7,060 | 7,070 | 60,400 |
| 2018/01/12 | 7,140 | 7,220 | 7,120 | 7,160 | 90,300 |
| 2018/01/11 | 7,100 | 7,180 | 7,100 | 7,150 | 79,200 |
| 2018/01/10 | 7,230 | 7,250 | 7,150 | 7,170 | 84,400 |
| 2018/01/09 | 7,220 | 7,340 | 7,180 | 7,230 | 142,600 |
| 2018/01/05 | 7,190 | 7,210 | 7,120 | 7,180 | 112,700 |
| 2018/01/04 | 7,040 | 7,190 | 7,020 | 7,160 | 135,700 |