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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,355 | 4,355 | 4,250 | 4,305 | 63,300 |
| 2020/12/29 | 4,280 | 4,340 | 4,240 | 4,325 | 91,500 |
| 2020/12/28 | 4,295 | 4,325 | 4,250 | 4,295 | 61,800 |
| 2020/12/25 | 4,320 | 4,340 | 4,260 | 4,285 | 88,100 |
| 2020/12/24 | 4,300 | 4,360 | 4,295 | 4,325 | 82,100 |
| 2020/12/23 | 4,315 | 4,335 | 4,185 | 4,255 | 107,000 |
| 2020/12/22 | 4,370 | 4,370 | 4,300 | 4,325 | 102,100 |
| 2020/12/21 | 4,425 | 4,460 | 4,380 | 4,435 | 65,200 |
| 2020/12/18 | 4,485 | 4,525 | 4,440 | 4,455 | 99,700 |
| 2020/12/17 | 4,515 | 4,535 | 4,470 | 4,490 | 80,800 |
| 2020/12/16 | 4,555 | 4,610 | 4,525 | 4,565 | 81,300 |
| 2020/12/15 | 4,485 | 4,545 | 4,415 | 4,535 | 83,200 |
| 2020/12/14 | 4,500 | 4,615 | 4,500 | 4,550 | 75,700 |
| 2020/12/11 | 4,500 | 4,520 | 4,440 | 4,480 | 75,300 |
| 2020/12/10 | 4,505 | 4,525 | 4,450 | 4,480 | 86,600 |
| 2020/12/09 | 4,385 | 4,510 | 4,385 | 4,510 | 70,800 |
| 2020/12/08 | 4,460 | 4,530 | 4,425 | 4,430 | 84,500 |
| 2020/12/07 | 4,650 | 4,665 | 4,495 | 4,495 | 76,400 |
| 2020/12/04 | 4,535 | 4,605 | 4,510 | 4,590 | 80,600 |
| 2020/12/03 | 4,475 | 4,605 | 4,425 | 4,585 | 138,000 |
| 2020/12/02 | 4,515 | 4,550 | 4,450 | 4,480 | 132,100 |
| 2020/12/01 | 4,325 | 4,455 | 4,315 | 4,455 | 154,000 |
| 2020/11/30 | 4,540 | 4,540 | 4,340 | 4,340 | 160,000 |
| 2020/11/27 | 4,515 | 4,570 | 4,500 | 4,550 | 116,500 |
| 2020/11/26 | 4,475 | 4,575 | 4,445 | 4,525 | 103,200 |
| 2020/11/25 | 4,630 | 4,665 | 4,515 | 4,515 | 119,100 |
| 2020/11/24 | 4,515 | 4,620 | 4,480 | 4,525 | 140,400 |
| 2020/11/20 | 4,300 | 4,405 | 4,270 | 4,380 | 96,200 |
| 2020/11/19 | 4,340 | 4,370 | 4,230 | 4,300 | 128,900 |
| 2020/11/18 | 4,435 | 4,475 | 4,375 | 4,400 | 176,000 |
| 2020/11/17 | 4,540 | 4,640 | 4,420 | 4,535 | 292,600 |
| 2020/11/16 | 4,170 | 4,295 | 4,120 | 4,260 | 170,600 |
| 2020/11/13 | 4,090 | 4,125 | 4,010 | 4,030 | 119,400 |
| 2020/11/12 | 4,100 | 4,170 | 4,050 | 4,145 | 222,300 |
| 2020/11/11 | 4,035 | 4,095 | 3,965 | 4,005 | 230,000 |
| 2020/11/10 | 3,865 | 3,925 | 3,830 | 3,900 | 142,200 |
| 2020/11/09 | 3,735 | 3,755 | 3,665 | 3,725 | 83,800 |
| 2020/11/06 | 3,625 | 3,725 | 3,590 | 3,695 | 110,300 |
| 2020/11/05 | 3,650 | 3,655 | 3,545 | 3,615 | 170,700 |
| 2020/11/04 | 3,740 | 3,855 | 3,660 | 3,685 | 216,700 |
| 2020/11/02 | 3,475 | 3,635 | 3,460 | 3,635 | 180,900 |
| 2020/10/30 | 3,375 | 3,530 | 3,360 | 3,405 | 183,400 |
| 2020/10/29 | 3,390 | 3,425 | 3,345 | 3,390 | 74,100 |
| 2020/10/28 | 3,490 | 3,490 | 3,420 | 3,445 | 87,000 |
| 2020/10/27 | 3,500 | 3,535 | 3,450 | 3,520 | 48,400 |
| 2020/10/26 | 3,600 | 3,630 | 3,530 | 3,535 | 87,700 |
| 2020/10/23 | 3,535 | 3,555 | 3,495 | 3,530 | 53,700 |
| 2020/10/22 | 3,520 | 3,540 | 3,475 | 3,480 | 65,600 |
| 2020/10/21 | 3,450 | 3,545 | 3,440 | 3,545 | 126,000 |
| 2020/10/20 | 3,390 | 3,405 | 3,310 | 3,315 | 36,200 |
| 2020/10/19 | 3,355 | 3,430 | 3,355 | 3,400 | 53,900 |
| 2020/10/16 | 3,365 | 3,370 | 3,320 | 3,355 | 50,000 |
| 2020/10/15 | 3,360 | 3,420 | 3,350 | 3,360 | 32,600 |
| 2020/10/14 | 3,425 | 3,455 | 3,350 | 3,360 | 66,700 |
| 2020/10/13 | 3,455 | 3,475 | 3,400 | 3,465 | 38,100 |
| 2020/10/12 | 3,480 | 3,480 | 3,405 | 3,445 | 50,900 |
| 2020/10/09 | 3,480 | 3,515 | 3,445 | 3,455 | 74,500 |
| 2020/10/08 | 3,455 | 3,515 | 3,445 | 3,460 | 91,400 |
| 2020/10/07 | 3,415 | 3,455 | 3,370 | 3,440 | 74,800 |
| 2020/10/06 | 3,435 | 3,490 | 3,400 | 3,445 | 108,800 |
| 2020/10/05 | 3,285 | 3,370 | 3,285 | 3,355 | 108,000 |
| 2020/10/02 | 3,260 | 3,310 | 3,205 | 3,215 | 78,000 |
| 2020/09/30 | 3,325 | 3,345 | 3,260 | 3,260 | 114,100 |
| 2020/09/29 | 3,380 | 3,425 | 3,305 | 3,350 | 77,500 |
| 2020/09/28 | 3,305 | 3,380 | 3,285 | 3,380 | 112,000 |
| 2020/09/25 | 3,220 | 3,270 | 3,210 | 3,240 | 97,400 |
| 2020/09/24 | 3,285 | 3,285 | 3,165 | 3,175 | 138,200 |
| 2020/09/23 | 3,325 | 3,345 | 3,280 | 3,335 | 99,200 |
| 2020/09/18 | 3,370 | 3,395 | 3,355 | 3,375 | 92,500 |
| 2020/09/17 | 3,380 | 3,405 | 3,330 | 3,350 | 70,400 |
| 2020/09/16 | 3,400 | 3,400 | 3,350 | 3,350 | 82,800 |
| 2020/09/15 | 3,460 | 3,460 | 3,385 | 3,415 | 73,800 |
| 2020/09/14 | 3,405 | 3,505 | 3,380 | 3,480 | 152,600 |
| 2020/09/11 | 3,395 | 3,450 | 3,365 | 3,425 | 107,500 |
| 2020/09/10 | 3,335 | 3,400 | 3,325 | 3,400 | 178,900 |
| 2020/09/09 | 3,315 | 3,365 | 3,260 | 3,325 | 320,200 |
| 2020/09/08 | 3,380 | 3,435 | 3,330 | 3,420 | 228,500 |
| 2020/09/07 | 3,435 | 3,460 | 3,365 | 3,390 | 162,200 |
| 2020/09/04 | 3,380 | 3,425 | 3,345 | 3,405 | 127,300 |
| 2020/09/03 | 3,500 | 3,515 | 3,435 | 3,450 | 50,700 |
| 2020/09/02 | 3,490 | 3,505 | 3,415 | 3,460 | 58,200 |
| 2020/09/01 | 3,505 | 3,545 | 3,470 | 3,490 | 79,800 |
| 2020/08/31 | 3,600 | 3,625 | 3,525 | 3,530 | 98,500 |
| 2020/08/28 | 3,485 | 3,590 | 3,455 | 3,500 | 138,700 |
| 2020/08/27 | 3,465 | 3,470 | 3,430 | 3,445 | 51,700 |
| 2020/08/26 | 3,460 | 3,485 | 3,455 | 3,480 | 52,400 |
| 2020/08/25 | 3,450 | 3,500 | 3,445 | 3,470 | 90,700 |
| 2020/08/24 | 3,370 | 3,380 | 3,305 | 3,360 | 75,600 |
| 2020/08/21 | 3,360 | 3,435 | 3,355 | 3,380 | 83,300 |
| 2020/08/20 | 3,345 | 3,385 | 3,330 | 3,375 | 84,600 |
| 2020/08/19 | 3,405 | 3,435 | 3,360 | 3,385 | 108,500 |
| 2020/08/18 | 3,400 | 3,410 | 3,325 | 3,365 | 94,000 |
| 2020/08/17 | 3,470 | 3,475 | 3,390 | 3,405 | 108,300 |
| 2020/08/14 | 3,505 | 3,515 | 3,430 | 3,430 | 105,700 |
| 2020/08/13 | 3,545 | 3,590 | 3,500 | 3,520 | 176,300 |
| 2020/08/12 | 3,335 | 3,475 | 3,335 | 3,475 | 138,100 |
| 2020/08/11 | 3,215 | 3,320 | 3,195 | 3,300 | 116,500 |
| 2020/08/07 | 3,160 | 3,195 | 3,130 | 3,175 | 76,900 |
| 2020/08/06 | 3,160 | 3,260 | 3,160 | 3,170 | 106,200 |
| 2020/08/05 | 3,090 | 3,155 | 3,045 | 3,150 | 116,100 |
| 2020/08/04 | 3,075 | 3,145 | 3,070 | 3,130 | 130,500 |
| 2020/08/03 | 2,950 | 3,080 | 2,950 | 3,040 | 113,300 |
| 2020/07/31 | 3,100 | 3,105 | 2,940 | 2,961 | 207,000 |
| 2020/07/30 | 3,130 | 3,180 | 3,100 | 3,150 | 144,300 |
| 2020/07/29 | 3,260 | 3,265 | 3,115 | 3,135 | 398,500 |
| 2020/07/28 | 3,475 | 3,505 | 3,445 | 3,485 | 89,700 |
| 2020/07/27 | 3,485 | 3,495 | 3,385 | 3,495 | 121,900 |
| 2020/07/22 | 3,555 | 3,600 | 3,475 | 3,475 | 136,700 |
| 2020/07/21 | 3,565 | 3,565 | 3,490 | 3,555 | 70,000 |
| 2020/07/20 | 3,545 | 3,600 | 3,515 | 3,565 | 88,600 |
| 2020/07/17 | 3,620 | 3,620 | 3,530 | 3,540 | 74,500 |
| 2020/07/16 | 3,600 | 3,690 | 3,575 | 3,585 | 164,300 |
| 2020/07/15 | 3,560 | 3,600 | 3,500 | 3,540 | 76,000 |
| 2020/07/14 | 3,430 | 3,515 | 3,410 | 3,490 | 122,300 |
| 2020/07/13 | 3,385 | 3,455 | 3,315 | 3,420 | 117,000 |
| 2020/07/10 | 3,295 | 3,300 | 3,250 | 3,255 | 87,800 |
| 2020/07/09 | 3,255 | 3,325 | 3,245 | 3,275 | 75,700 |
| 2020/07/08 | 3,380 | 3,385 | 3,285 | 3,285 | 105,000 |
| 2020/07/07 | 3,385 | 3,405 | 3,345 | 3,380 | 68,200 |
| 2020/07/06 | 3,300 | 3,390 | 3,290 | 3,375 | 83,100 |
| 2020/07/03 | 3,275 | 3,295 | 3,250 | 3,285 | 95,300 |
| 2020/07/02 | 3,280 | 3,310 | 3,215 | 3,235 | 112,700 |
| 2020/07/01 | 3,335 | 3,335 | 3,260 | 3,260 | 86,100 |
| 2020/06/30 | 3,335 | 3,375 | 3,305 | 3,305 | 97,100 |
| 2020/06/29 | 3,290 | 3,310 | 3,250 | 3,280 | 89,500 |
| 2020/06/26 | 3,450 | 3,450 | 3,370 | 3,415 | 62,900 |
| 2020/06/25 | 3,435 | 3,435 | 3,340 | 3,380 | 97,500 |
| 2020/06/24 | 3,600 | 3,610 | 3,455 | 3,470 | 88,500 |
| 2020/06/23 | 3,550 | 3,580 | 3,510 | 3,540 | 105,600 |
| 2020/06/22 | 3,490 | 3,550 | 3,465 | 3,500 | 49,600 |
| 2020/06/19 | 3,625 | 3,625 | 3,510 | 3,510 | 172,700 |
| 2020/06/18 | 3,600 | 3,635 | 3,545 | 3,635 | 151,600 |
| 2020/06/17 | 3,715 | 3,750 | 3,640 | 3,665 | 157,500 |
| 2020/06/16 | 3,640 | 3,790 | 3,630 | 3,785 | 131,400 |
| 2020/06/15 | 3,580 | 3,630 | 3,500 | 3,500 | 98,000 |
| 2020/06/12 | 3,455 | 3,625 | 3,455 | 3,605 | 162,400 |
| 2020/06/11 | 3,710 | 3,715 | 3,635 | 3,660 | 144,700 |
| 2020/06/10 | 3,755 | 3,800 | 3,715 | 3,780 | 164,800 |
| 2020/06/09 | 3,990 | 3,990 | 3,825 | 3,890 | 66,500 |
| 2020/06/08 | 3,965 | 3,970 | 3,900 | 3,920 | 71,900 |
| 2020/06/05 | 3,765 | 3,875 | 3,720 | 3,860 | 129,800 |
| 2020/06/04 | 3,840 | 3,845 | 3,680 | 3,750 | 138,500 |
| 2020/06/03 | 3,835 | 3,840 | 3,735 | 3,775 | 116,400 |
| 2020/06/02 | 3,840 | 3,870 | 3,785 | 3,795 | 155,800 |
| 2020/06/01 | 3,660 | 3,755 | 3,640 | 3,740 | 107,400 |
| 2020/05/29 | 3,850 | 3,900 | 3,665 | 3,695 | 259,600 |
| 2020/05/28 | 3,745 | 3,840 | 3,725 | 3,835 | 198,700 |
| 2020/05/27 | 3,545 | 3,710 | 3,545 | 3,675 | 146,500 |
| 2020/05/26 | 3,410 | 3,490 | 3,390 | 3,475 | 126,400 |
| 2020/05/25 | 3,360 | 3,410 | 3,350 | 3,385 | 133,100 |
| 2020/05/22 | 3,380 | 3,400 | 3,255 | 3,260 | 128,300 |
| 2020/05/21 | 3,415 | 3,470 | 3,375 | 3,390 | 83,500 |
| 2020/05/20 | 3,320 | 3,420 | 3,315 | 3,385 | 140,800 |
| 2020/05/19 | 3,325 | 3,460 | 3,270 | 3,315 | 396,900 |
| 2020/05/18 | 3,270 | 3,270 | 3,130 | 3,160 | 322,200 |
| 2020/05/15 | 3,475 | 3,510 | 3,390 | 3,480 | 112,600 |
| 2020/05/14 | 3,490 | 3,530 | 3,410 | 3,410 | 110,500 |
| 2020/05/13 | 3,510 | 3,545 | 3,480 | 3,495 | 127,400 |
| 2020/05/12 | 3,655 | 3,660 | 3,575 | 3,580 | 86,700 |
| 2020/05/11 | 3,585 | 3,655 | 3,565 | 3,635 | 95,700 |
| 2020/05/08 | 3,405 | 3,550 | 3,405 | 3,545 | 141,500 |
| 2020/05/07 | 3,380 | 3,420 | 3,330 | 3,335 | 106,600 |
| 2020/05/01 | 3,515 | 3,525 | 3,420 | 3,445 | 121,800 |
| 2020/04/30 | 3,510 | 3,625 | 3,510 | 3,595 | 158,400 |
| 2020/04/28 | 3,445 | 3,445 | 3,395 | 3,415 | 89,500 |
| 2020/04/27 | 3,440 | 3,445 | 3,360 | 3,445 | 107,500 |
| 2020/04/24 | 3,390 | 3,390 | 3,325 | 3,340 | 80,400 |
| 2020/04/23 | 3,225 | 3,370 | 3,220 | 3,365 | 118,200 |
| 2020/04/22 | 3,225 | 3,255 | 3,170 | 3,195 | 95,200 |
| 2020/04/21 | 3,265 | 3,265 | 3,180 | 3,230 | 111,000 |
| 2020/04/20 | 3,270 | 3,315 | 3,255 | 3,305 | 79,600 |
| 2020/04/17 | 3,290 | 3,345 | 3,240 | 3,305 | 97,400 |
| 2020/04/16 | 3,190 | 3,265 | 3,180 | 3,250 | 126,400 |
| 2020/04/15 | 3,360 | 3,360 | 3,260 | 3,275 | 175,800 |
| 2020/04/14 | 3,360 | 3,430 | 3,325 | 3,405 | 104,500 |
| 2020/04/13 | 3,450 | 3,470 | 3,340 | 3,340 | 150,900 |
| 2020/04/10 | 3,415 | 3,530 | 3,350 | 3,505 | 119,900 |
| 2020/04/09 | 3,465 | 3,465 | 3,355 | 3,410 | 122,000 |
| 2020/04/08 | 3,465 | 3,495 | 3,390 | 3,445 | 170,700 |
| 2020/04/07 | 3,385 | 3,495 | 3,365 | 3,465 | 162,300 |
| 2020/04/06 | 3,285 | 3,440 | 3,180 | 3,415 | 133,000 |
| 2020/04/03 | 3,345 | 3,395 | 3,270 | 3,280 | 121,400 |
| 2020/04/02 | 3,345 | 3,420 | 3,330 | 3,360 | 110,200 |
| 2020/04/01 | 3,415 | 3,570 | 3,330 | 3,375 | 116,700 |
| 2020/03/31 | 3,640 | 3,660 | 3,440 | 3,480 | 175,200 |
| 2020/03/30 | 3,585 | 3,665 | 3,435 | 3,655 | 136,000 |
| 2020/03/27 | 3,590 | 3,690 | 3,520 | 3,690 | 191,800 |
| 2020/03/26 | 3,450 | 3,485 | 3,365 | 3,450 | 172,900 |
| 2020/03/25 | 3,580 | 3,580 | 3,455 | 3,575 | 168,800 |
| 2020/03/24 | 3,330 | 3,330 | 3,215 | 3,315 | 123,900 |
| 2020/03/23 | 3,315 | 3,365 | 3,190 | 3,260 | 241,400 |
| 2020/03/19 | 3,345 | 3,500 | 3,270 | 3,335 | 353,400 |
| 2020/03/18 | 3,090 | 3,280 | 3,080 | 3,135 | 182,800 |
| 2020/03/17 | 2,836 | 3,125 | 2,810 | 3,070 | 318,700 |
| 2020/03/16 | 3,000 | 3,065 | 2,869 | 2,870 | 314,100 |
| 2020/03/13 | 2,858 | 2,982 | 2,820 | 2,913 | 402,600 |
| 2020/03/12 | 3,190 | 3,190 | 3,030 | 3,075 | 264,600 |
| 2020/03/11 | 3,315 | 3,405 | 3,260 | 3,260 | 201,100 |
| 2020/03/10 | 3,230 | 3,325 | 3,145 | 3,305 | 352,200 |
| 2020/03/09 | 3,470 | 3,510 | 3,330 | 3,350 | 258,200 |
| 2020/03/06 | 3,750 | 3,765 | 3,640 | 3,655 | 141,400 |
| 2020/03/05 | 3,885 | 3,920 | 3,780 | 3,810 | 168,500 |
| 2020/03/04 | 3,830 | 3,890 | 3,820 | 3,850 | 140,600 |
| 2020/03/03 | 4,035 | 4,080 | 3,895 | 3,895 | 163,800 |
| 2020/03/02 | 3,855 | 4,030 | 3,850 | 3,965 | 187,200 |
| 2020/02/28 | 3,940 | 3,990 | 3,890 | 3,925 | 260,800 |
| 2020/02/27 | 4,005 | 4,070 | 3,990 | 4,035 | 176,500 |
| 2020/02/26 | 3,965 | 4,045 | 3,940 | 4,035 | 102,600 |
| 2020/02/25 | 4,040 | 4,095 | 4,025 | 4,035 | 158,700 |
| 2020/02/21 | 4,190 | 4,280 | 4,190 | 4,250 | 79,400 |
| 2020/02/20 | 4,305 | 4,340 | 4,240 | 4,255 | 96,900 |
| 2020/02/19 | 4,305 | 4,310 | 4,235 | 4,235 | 85,200 |
| 2020/02/18 | 4,250 | 4,300 | 4,235 | 4,285 | 83,100 |
| 2020/02/17 | 4,205 | 4,285 | 4,195 | 4,260 | 107,900 |
| 2020/02/14 | 4,320 | 4,335 | 4,285 | 4,315 | 102,800 |
| 2020/02/13 | 4,415 | 4,415 | 4,350 | 4,390 | 125,000 |
| 2020/02/12 | 4,480 | 4,515 | 4,360 | 4,380 | 129,500 |
| 2020/02/10 | 4,410 | 4,550 | 4,410 | 4,490 | 115,100 |
| 2020/02/07 | 4,560 | 4,565 | 4,510 | 4,520 | 206,000 |
| 2020/02/06 | 4,445 | 4,585 | 4,435 | 4,545 | 261,600 |
| 2020/02/05 | 4,350 | 4,385 | 4,330 | 4,360 | 172,900 |
| 2020/02/04 | 4,165 | 4,300 | 4,165 | 4,280 | 167,700 |
| 2020/02/03 | 4,035 | 4,225 | 4,035 | 4,190 | 241,100 |
| 2020/01/31 | 4,255 | 4,305 | 4,235 | 4,245 | 196,100 |
| 2020/01/30 | 4,315 | 4,315 | 4,215 | 4,260 | 124,000 |
| 2020/01/29 | 4,240 | 4,305 | 4,195 | 4,305 | 203,100 |
| 2020/01/28 | 4,285 | 4,285 | 4,205 | 4,250 | 275,300 |
| 2020/01/27 | 4,395 | 4,395 | 4,330 | 4,355 | 176,800 |
| 2020/01/24 | 4,510 | 4,555 | 4,500 | 4,535 | 98,600 |
| 2020/01/23 | 4,610 | 4,630 | 4,525 | 4,525 | 96,400 |
| 2020/01/22 | 4,625 | 4,670 | 4,585 | 4,660 | 84,100 |
| 2020/01/21 | 4,730 | 4,735 | 4,635 | 4,665 | 75,200 |
| 2020/01/20 | 4,740 | 4,765 | 4,705 | 4,725 | 77,600 |
| 2020/01/17 | 4,680 | 4,700 | 4,655 | 4,690 | 90,600 |
| 2020/01/16 | 4,710 | 4,710 | 4,665 | 4,695 | 60,400 |
| 2020/01/15 | 4,700 | 4,710 | 4,650 | 4,695 | 144,400 |
| 2020/01/14 | 4,680 | 4,730 | 4,665 | 4,705 | 122,600 |
| 2020/01/10 | 4,650 | 4,710 | 4,645 | 4,675 | 81,300 |
| 2020/01/09 | 4,700 | 4,720 | 4,655 | 4,690 | 120,900 |
| 2020/01/08 | 4,690 | 4,690 | 4,600 | 4,640 | 125,800 |
| 2020/01/07 | 4,710 | 4,760 | 4,710 | 4,750 | 102,500 |
| 2020/01/06 | 4,710 | 4,760 | 4,705 | 4,735 | 120,100 |