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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,155 | 4,195 | 4,135 | 4,170 | 62,800 |
| 2021/12/29 | 4,105 | 4,175 | 4,100 | 4,165 | 47,300 |
| 2021/12/28 | 4,135 | 4,145 | 4,100 | 4,125 | 69,600 |
| 2021/12/27 | 4,135 | 4,135 | 4,055 | 4,075 | 55,000 |
| 2021/12/24 | 4,110 | 4,140 | 4,100 | 4,115 | 48,600 |
| 2021/12/23 | 4,110 | 4,135 | 4,085 | 4,115 | 63,300 |
| 2021/12/22 | 4,100 | 4,115 | 4,075 | 4,085 | 45,100 |
| 2021/12/21 | 4,080 | 4,105 | 4,045 | 4,075 | 79,300 |
| 2021/12/20 | 4,105 | 4,110 | 4,020 | 4,035 | 118,400 |
| 2021/12/17 | 4,170 | 4,195 | 4,115 | 4,140 | 167,700 |
| 2021/12/16 | 4,130 | 4,150 | 4,105 | 4,140 | 143,200 |
| 2021/12/15 | 4,115 | 4,180 | 4,110 | 4,155 | 108,700 |
| 2021/12/14 | 4,130 | 4,160 | 4,105 | 4,135 | 60,400 |
| 2021/12/13 | 4,215 | 4,215 | 4,125 | 4,135 | 52,900 |
| 2021/12/10 | 4,100 | 4,160 | 4,095 | 4,150 | 66,900 |
| 2021/12/09 | 4,150 | 4,195 | 4,115 | 4,140 | 93,700 |
| 2021/12/08 | 4,290 | 4,290 | 4,200 | 4,210 | 104,400 |
| 2021/12/07 | 4,185 | 4,265 | 4,160 | 4,265 | 129,300 |
| 2021/12/06 | 4,205 | 4,225 | 4,125 | 4,130 | 139,600 |
| 2021/12/03 | 4,075 | 4,160 | 4,055 | 4,160 | 157,200 |
| 2021/12/02 | 4,000 | 4,070 | 3,975 | 4,035 | 190,300 |
| 2021/12/01 | 3,940 | 4,050 | 3,940 | 4,025 | 245,900 |
| 2021/11/30 | 4,055 | 4,090 | 3,925 | 3,930 | 361,900 |
| 2021/11/29 | 3,990 | 4,005 | 3,940 | 3,940 | 183,300 |
| 2021/11/26 | 4,120 | 4,125 | 4,040 | 4,055 | 147,600 |
| 2021/11/25 | 4,120 | 4,195 | 4,110 | 4,185 | 120,400 |
| 2021/11/24 | 4,180 | 4,190 | 4,125 | 4,130 | 135,500 |
| 2021/11/22 | 4,040 | 4,165 | 4,010 | 4,135 | 124,700 |
| 2021/11/19 | 4,010 | 4,135 | 4,010 | 4,135 | 195,100 |
| 2021/11/18 | 4,030 | 4,075 | 4,010 | 4,040 | 125,000 |
| 2021/11/17 | 4,100 | 4,105 | 4,035 | 4,035 | 146,600 |
| 2021/11/16 | 4,180 | 4,190 | 4,120 | 4,120 | 74,600 |
| 2021/11/15 | 4,210 | 4,235 | 4,165 | 4,180 | 95,100 |
| 2021/11/12 | 4,220 | 4,295 | 4,220 | 4,260 | 120,800 |
| 2021/11/11 | 4,115 | 4,245 | 4,115 | 4,180 | 109,800 |
| 2021/11/10 | 4,175 | 4,195 | 4,100 | 4,115 | 113,300 |
| 2021/11/09 | 4,200 | 4,210 | 4,155 | 4,155 | 94,100 |
| 2021/11/08 | 4,200 | 4,215 | 4,110 | 4,165 | 153,900 |
| 2021/11/05 | 4,260 | 4,270 | 4,165 | 4,205 | 128,500 |
| 2021/11/04 | 4,370 | 4,380 | 4,275 | 4,300 | 164,700 |
| 2021/11/02 | 4,400 | 4,440 | 4,310 | 4,310 | 156,400 |
| 2021/11/01 | 4,440 | 4,440 | 4,335 | 4,440 | 245,900 |
| 2021/10/29 | 4,350 | 4,450 | 4,280 | 4,365 | 355,800 |
| 2021/10/28 | 4,750 | 4,825 | 4,300 | 4,315 | 538,900 |
| 2021/10/27 | 4,815 | 4,855 | 4,775 | 4,810 | 68,300 |
| 2021/10/26 | 4,760 | 4,835 | 4,730 | 4,825 | 65,700 |
| 2021/10/25 | 4,710 | 4,790 | 4,705 | 4,705 | 76,000 |
| 2021/10/22 | 4,620 | 4,710 | 4,620 | 4,695 | 69,100 |
| 2021/10/21 | 4,775 | 4,830 | 4,725 | 4,725 | 49,800 |
| 2021/10/20 | 4,840 | 4,870 | 4,750 | 4,750 | 49,400 |
| 2021/10/19 | 4,800 | 4,825 | 4,750 | 4,815 | 62,600 |
| 2021/10/18 | 4,800 | 4,825 | 4,755 | 4,805 | 58,900 |
| 2021/10/15 | 4,650 | 4,760 | 4,630 | 4,760 | 71,300 |
| 2021/10/14 | 4,560 | 4,610 | 4,525 | 4,610 | 78,400 |
| 2021/10/13 | 4,650 | 4,670 | 4,570 | 4,570 | 101,300 |
| 2021/10/12 | 4,750 | 4,765 | 4,675 | 4,690 | 69,800 |
| 2021/10/11 | 4,765 | 4,795 | 4,705 | 4,770 | 84,000 |
| 2021/10/08 | 4,740 | 4,805 | 4,695 | 4,710 | 76,700 |
| 2021/10/07 | 4,610 | 4,685 | 4,560 | 4,645 | 90,700 |
| 2021/10/06 | 4,610 | 4,735 | 4,570 | 4,640 | 92,600 |
| 2021/10/05 | 4,560 | 4,640 | 4,535 | 4,605 | 99,100 |
| 2021/10/04 | 4,670 | 4,710 | 4,590 | 4,605 | 102,200 |
| 2021/10/01 | 4,725 | 4,725 | 4,605 | 4,615 | 149,700 |
| 2021/09/30 | 4,800 | 4,865 | 4,765 | 4,765 | 108,500 |
| 2021/09/29 | 4,815 | 4,840 | 4,755 | 4,815 | 200,400 |
| 2021/09/28 | 4,930 | 4,960 | 4,845 | 4,940 | 175,100 |
| 2021/09/27 | 4,970 | 4,970 | 4,900 | 4,945 | 214,800 |
| 2021/09/24 | 4,910 | 4,940 | 4,885 | 4,925 | 148,600 |
| 2021/09/22 | 4,890 | 4,905 | 4,775 | 4,830 | 164,000 |
| 2021/09/21 | 4,880 | 5,010 | 4,880 | 4,960 | 99,300 |
| 2021/09/17 | 5,120 | 5,160 | 5,040 | 5,050 | 172,600 |
| 2021/09/16 | 5,190 | 5,230 | 5,140 | 5,170 | 67,800 |
| 2021/09/15 | 5,220 | 5,270 | 5,130 | 5,180 | 96,000 |
| 2021/09/14 | 5,240 | 5,330 | 5,230 | 5,320 | 102,600 |
| 2021/09/13 | 5,120 | 5,250 | 5,070 | 5,240 | 80,900 |
| 2021/09/10 | 5,160 | 5,190 | 5,120 | 5,180 | 105,500 |
| 2021/09/09 | 5,190 | 5,230 | 5,130 | 5,160 | 65,500 |
| 2021/09/08 | 5,160 | 5,190 | 5,140 | 5,190 | 58,800 |
| 2021/09/07 | 5,190 | 5,240 | 5,110 | 5,150 | 119,500 |
| 2021/09/06 | 5,250 | 5,270 | 5,120 | 5,140 | 103,700 |
| 2021/09/03 | 5,050 | 5,150 | 5,050 | 5,120 | 111,500 |
| 2021/09/02 | 5,060 | 5,060 | 4,935 | 5,020 | 61,000 |
| 2021/09/01 | 5,050 | 5,070 | 5,000 | 5,030 | 72,500 |
| 2021/08/31 | 4,870 | 5,060 | 4,870 | 5,020 | 106,100 |
| 2021/08/30 | 4,845 | 4,940 | 4,845 | 4,940 | 89,000 |
| 2021/08/27 | 4,830 | 4,860 | 4,740 | 4,780 | 165,300 |
| 2021/08/26 | 4,970 | 4,990 | 4,915 | 4,930 | 54,000 |
| 2021/08/25 | 4,865 | 4,945 | 4,840 | 4,910 | 79,600 |
| 2021/08/24 | 4,730 | 4,855 | 4,730 | 4,820 | 100,700 |
| 2021/08/23 | 4,790 | 4,835 | 4,710 | 4,720 | 119,900 |
| 2021/08/20 | 4,955 | 4,995 | 4,735 | 4,740 | 171,400 |
| 2021/08/19 | 5,170 | 5,190 | 5,020 | 5,020 | 98,600 |
| 2021/08/18 | 5,170 | 5,220 | 5,150 | 5,220 | 95,200 |
| 2021/08/17 | 5,240 | 5,300 | 5,120 | 5,120 | 83,000 |
| 2021/08/16 | 5,270 | 5,280 | 5,140 | 5,170 | 64,500 |
| 2021/08/13 | 5,360 | 5,410 | 5,300 | 5,310 | 48,900 |
| 2021/08/12 | 5,320 | 5,360 | 5,300 | 5,360 | 102,000 |
| 2021/08/11 | 5,160 | 5,280 | 5,160 | 5,260 | 95,400 |
| 2021/08/10 | 5,140 | 5,200 | 5,090 | 5,130 | 85,500 |
| 2021/08/06 | 5,140 | 5,160 | 5,090 | 5,090 | 58,800 |
| 2021/08/05 | 5,050 | 5,170 | 5,050 | 5,170 | 57,000 |
| 2021/08/04 | 5,280 | 5,300 | 5,080 | 5,080 | 131,000 |
| 2021/08/03 | 5,260 | 5,280 | 5,200 | 5,220 | 100,500 |
| 2021/08/02 | 5,220 | 5,330 | 5,180 | 5,320 | 128,800 |
| 2021/07/30 | 5,280 | 5,290 | 5,130 | 5,140 | 254,400 |
| 2021/07/29 | 5,500 | 5,510 | 5,290 | 5,320 | 151,900 |
| 2021/07/28 | 5,550 | 5,880 | 5,300 | 5,500 | 442,900 |
| 2021/07/27 | 5,510 | 5,650 | 5,510 | 5,590 | 182,500 |
| 2021/07/26 | 5,330 | 5,410 | 5,280 | 5,410 | 91,900 |
| 2021/07/21 | 5,290 | 5,340 | 5,230 | 5,230 | 72,300 |
| 2021/07/20 | 5,140 | 5,210 | 5,120 | 5,140 | 64,100 |
| 2021/07/19 | 5,250 | 5,300 | 5,220 | 5,240 | 78,600 |
| 2021/07/16 | 5,260 | 5,430 | 5,260 | 5,350 | 71,800 |
| 2021/07/15 | 5,270 | 5,300 | 5,250 | 5,250 | 54,800 |
| 2021/07/14 | 5,310 | 5,370 | 5,300 | 5,320 | 35,600 |
| 2021/07/13 | 5,360 | 5,400 | 5,340 | 5,390 | 52,300 |
| 2021/07/12 | 5,340 | 5,380 | 5,300 | 5,330 | 106,400 |
| 2021/07/09 | 5,150 | 5,170 | 5,030 | 5,160 | 153,900 |
| 2021/07/08 | 5,300 | 5,340 | 5,250 | 5,250 | 80,200 |
| 2021/07/07 | 5,300 | 5,400 | 5,290 | 5,320 | 65,800 |
| 2021/07/06 | 5,460 | 5,490 | 5,430 | 5,440 | 27,600 |
| 2021/07/05 | 5,500 | 5,500 | 5,420 | 5,440 | 36,600 |
| 2021/07/02 | 5,470 | 5,540 | 5,440 | 5,520 | 67,600 |
| 2021/07/01 | 5,460 | 5,510 | 5,370 | 5,430 | 58,900 |
| 2021/06/30 | 5,520 | 5,540 | 5,430 | 5,490 | 90,900 |
| 2021/06/29 | 5,480 | 5,500 | 5,380 | 5,440 | 99,200 |
| 2021/06/28 | 5,550 | 5,610 | 5,520 | 5,560 | 91,400 |
| 2021/06/25 | 5,470 | 5,530 | 5,420 | 5,510 | 103,600 |
| 2021/06/24 | 5,280 | 5,430 | 5,270 | 5,370 | 81,600 |
| 2021/06/23 | 5,400 | 5,410 | 5,300 | 5,300 | 82,800 |
| 2021/06/22 | 5,410 | 5,460 | 5,380 | 5,460 | 96,000 |
| 2021/06/21 | 5,250 | 5,290 | 5,220 | 5,270 | 104,600 |
| 2021/06/18 | 5,450 | 5,450 | 5,360 | 5,380 | 116,000 |
| 2021/06/17 | 5,530 | 5,560 | 5,480 | 5,510 | 56,400 |
| 2021/06/16 | 5,580 | 5,630 | 5,530 | 5,530 | 74,400 |
| 2021/06/15 | 5,620 | 5,640 | 5,570 | 5,630 | 84,800 |
| 2021/06/14 | 5,610 | 5,680 | 5,530 | 5,640 | 90,900 |
| 2021/06/11 | 5,500 | 5,630 | 5,470 | 5,570 | 81,700 |
| 2021/06/10 | 5,490 | 5,570 | 5,450 | 5,530 | 79,700 |
| 2021/06/09 | 5,480 | 5,560 | 5,460 | 5,530 | 158,100 |
| 2021/06/08 | 5,270 | 5,440 | 5,270 | 5,400 | 217,000 |
| 2021/06/07 | 5,500 | 5,500 | 5,250 | 5,290 | 294,600 |
| 2021/06/04 | 5,690 | 5,730 | 5,600 | 5,700 | 131,800 |
| 2021/06/03 | 5,620 | 5,680 | 5,530 | 5,630 | 103,700 |
| 2021/06/02 | 5,600 | 5,740 | 5,550 | 5,720 | 175,300 |
| 2021/06/01 | 5,510 | 5,530 | 5,420 | 5,490 | 95,000 |
| 2021/05/31 | 5,500 | 5,500 | 5,380 | 5,410 | 88,300 |
| 2021/05/28 | 5,430 | 5,530 | 5,380 | 5,430 | 164,100 |
| 2021/05/27 | 5,250 | 5,350 | 5,220 | 5,230 | 142,200 |
| 2021/05/26 | 5,290 | 5,350 | 5,240 | 5,280 | 114,200 |
| 2021/05/25 | 5,370 | 5,510 | 5,310 | 5,470 | 122,400 |
| 2021/05/24 | 5,300 | 5,460 | 5,300 | 5,320 | 76,000 |
| 2021/05/21 | 5,260 | 5,340 | 5,150 | 5,340 | 175,100 |
| 2021/05/20 | 5,420 | 5,420 | 5,240 | 5,340 | 177,000 |
| 2021/05/19 | 5,570 | 5,620 | 5,510 | 5,520 | 89,800 |
| 2021/05/18 | 5,650 | 5,650 | 5,520 | 5,600 | 103,500 |
| 2021/05/17 | 5,710 | 5,760 | 5,590 | 5,650 | 70,600 |
| 2021/05/14 | 5,840 | 5,870 | 5,620 | 5,700 | 123,200 |
| 2021/05/13 | 5,710 | 5,920 | 5,680 | 5,700 | 100,000 |
| 2021/05/12 | 6,100 | 6,100 | 5,730 | 5,810 | 165,400 |
| 2021/05/11 | 6,190 | 6,330 | 6,140 | 6,160 | 253,700 |
| 2021/05/10 | 5,940 | 6,210 | 5,930 | 6,110 | 293,300 |
| 2021/05/07 | 5,590 | 5,800 | 5,510 | 5,760 | 185,100 |
| 2021/05/06 | 5,380 | 5,690 | 5,370 | 5,560 | 395,000 |
| 2021/04/30 | 4,740 | 5,230 | 4,740 | 5,180 | 441,100 |
| 2021/04/28 | 4,745 | 4,745 | 4,680 | 4,725 | 78,500 |
| 2021/04/27 | 4,770 | 4,845 | 4,705 | 4,780 | 67,600 |
| 2021/04/26 | 4,800 | 4,825 | 4,745 | 4,800 | 37,100 |
| 2021/04/23 | 4,730 | 4,770 | 4,690 | 4,735 | 60,900 |
| 2021/04/22 | 4,815 | 4,820 | 4,750 | 4,765 | 47,700 |
| 2021/04/21 | 4,755 | 4,770 | 4,665 | 4,700 | 56,100 |
| 2021/04/20 | 4,940 | 4,950 | 4,830 | 4,850 | 81,000 |
| 2021/04/19 | 5,000 | 5,010 | 4,940 | 4,995 | 35,000 |
| 2021/04/16 | 4,955 | 5,000 | 4,950 | 4,995 | 31,800 |
| 2021/04/15 | 5,010 | 5,090 | 5,000 | 5,020 | 39,200 |
| 2021/04/14 | 5,010 | 5,030 | 4,950 | 4,985 | 66,400 |
| 2021/04/13 | 5,000 | 5,120 | 4,975 | 5,090 | 69,100 |
| 2021/04/12 | 4,960 | 5,050 | 4,940 | 5,010 | 101,400 |
| 2021/04/09 | 4,870 | 4,950 | 4,855 | 4,890 | 78,100 |
| 2021/04/08 | 4,895 | 4,910 | 4,830 | 4,875 | 51,700 |
| 2021/04/07 | 4,860 | 4,930 | 4,855 | 4,920 | 55,600 |
| 2021/04/06 | 4,940 | 5,000 | 4,840 | 4,875 | 71,000 |
| 2021/04/05 | 4,930 | 4,975 | 4,880 | 4,935 | 36,600 |
| 2021/04/02 | 5,060 | 5,060 | 4,865 | 4,915 | 45,700 |
| 2021/04/01 | 5,090 | 5,120 | 4,955 | 4,985 | 85,900 |
| 2021/03/31 | 5,070 | 5,170 | 5,050 | 5,110 | 93,500 |
| 2021/03/30 | 5,130 | 5,180 | 5,100 | 5,160 | 97,700 |
| 2021/03/29 | 5,150 | 5,180 | 5,080 | 5,170 | 149,800 |
| 2021/03/26 | 5,010 | 5,050 | 4,985 | 5,030 | 70,300 |
| 2021/03/25 | 4,905 | 5,000 | 4,900 | 4,960 | 81,200 |
| 2021/03/24 | 4,915 | 4,915 | 4,780 | 4,800 | 116,700 |
| 2021/03/23 | 5,010 | 5,100 | 4,975 | 4,975 | 75,800 |
| 2021/03/22 | 5,070 | 5,130 | 5,010 | 5,080 | 57,400 |
| 2021/03/19 | 5,140 | 5,140 | 5,020 | 5,130 | 149,200 |
| 2021/03/18 | 5,180 | 5,200 | 5,070 | 5,170 | 129,200 |
| 2021/03/17 | 5,030 | 5,160 | 5,010 | 5,110 | 104,700 |
| 2021/03/16 | 5,050 | 5,190 | 5,020 | 5,080 | 122,300 |
| 2021/03/15 | 5,000 | 5,040 | 4,950 | 5,030 | 102,600 |
| 2021/03/12 | 4,890 | 4,935 | 4,835 | 4,905 | 130,900 |
| 2021/03/11 | 4,800 | 4,870 | 4,785 | 4,845 | 89,600 |
| 2021/03/10 | 4,760 | 4,785 | 4,710 | 4,745 | 76,200 |
| 2021/03/09 | 4,755 | 4,790 | 4,700 | 4,785 | 120,500 |
| 2021/03/08 | 4,630 | 4,710 | 4,600 | 4,655 | 89,600 |
| 2021/03/05 | 4,495 | 4,560 | 4,470 | 4,560 | 85,500 |
| 2021/03/04 | 4,530 | 4,595 | 4,460 | 4,555 | 49,100 |
| 2021/03/03 | 4,520 | 4,615 | 4,425 | 4,610 | 60,500 |
| 2021/03/02 | 4,565 | 4,565 | 4,450 | 4,470 | 65,800 |
| 2021/03/01 | 4,440 | 4,540 | 4,410 | 4,540 | 72,600 |
| 2021/02/26 | 4,455 | 4,510 | 4,385 | 4,385 | 101,800 |
| 2021/02/25 | 4,615 | 4,615 | 4,540 | 4,540 | 57,700 |
| 2021/02/24 | 4,650 | 4,690 | 4,495 | 4,495 | 109,100 |
| 2021/02/22 | 4,790 | 4,805 | 4,695 | 4,695 | 55,300 |
| 2021/02/19 | 4,640 | 4,720 | 4,640 | 4,695 | 58,900 |
| 2021/02/18 | 4,785 | 4,815 | 4,705 | 4,710 | 59,800 |
| 2021/02/17 | 4,760 | 4,820 | 4,760 | 4,785 | 50,700 |
| 2021/02/16 | 4,745 | 4,820 | 4,710 | 4,750 | 61,800 |
| 2021/02/15 | 4,750 | 4,770 | 4,670 | 4,760 | 65,400 |
| 2021/02/12 | 4,725 | 4,750 | 4,640 | 4,715 | 116,300 |
| 2021/02/10 | 4,765 | 4,805 | 4,745 | 4,760 | 56,600 |
| 2021/02/09 | 4,850 | 4,860 | 4,730 | 4,765 | 76,800 |
| 2021/02/08 | 4,725 | 4,860 | 4,725 | 4,855 | 89,000 |
| 2021/02/05 | 4,810 | 4,810 | 4,670 | 4,710 | 86,800 |
| 2021/02/04 | 4,725 | 4,765 | 4,665 | 4,740 | 90,600 |
| 2021/02/03 | 4,840 | 4,895 | 4,770 | 4,775 | 139,100 |
| 2021/02/02 | 4,650 | 4,890 | 4,650 | 4,835 | 217,000 |
| 2021/02/01 | 4,650 | 4,775 | 4,570 | 4,605 | 233,300 |
| 2021/01/29 | 4,315 | 4,480 | 4,265 | 4,270 | 179,600 |
| 2021/01/28 | 4,180 | 4,260 | 4,155 | 4,245 | 86,000 |
| 2021/01/27 | 4,205 | 4,260 | 4,185 | 4,245 | 49,100 |
| 2021/01/26 | 4,205 | 4,220 | 4,165 | 4,210 | 71,600 |
| 2021/01/25 | 4,250 | 4,270 | 4,170 | 4,220 | 115,600 |
| 2021/01/22 | 4,260 | 4,290 | 4,240 | 4,265 | 87,200 |
| 2021/01/21 | 4,440 | 4,440 | 4,300 | 4,320 | 130,300 |
| 2021/01/20 | 4,395 | 4,415 | 4,305 | 4,415 | 118,900 |
| 2021/01/19 | 4,430 | 4,430 | 4,315 | 4,335 | 138,000 |
| 2021/01/18 | 4,465 | 4,525 | 4,415 | 4,440 | 76,400 |
| 2021/01/15 | 4,655 | 4,655 | 4,495 | 4,515 | 87,100 |
| 2021/01/14 | 4,655 | 4,670 | 4,565 | 4,585 | 72,900 |
| 2021/01/13 | 4,600 | 4,670 | 4,595 | 4,670 | 88,200 |
| 2021/01/12 | 4,665 | 4,665 | 4,575 | 4,630 | 99,500 |
| 2021/01/08 | 4,620 | 4,670 | 4,595 | 4,660 | 95,600 |
| 2021/01/07 | 4,620 | 4,705 | 4,580 | 4,630 | 108,600 |
| 2021/01/06 | 4,415 | 4,555 | 4,405 | 4,535 | 112,900 |
| 2021/01/05 | 4,230 | 4,380 | 4,230 | 4,345 | 122,800 |
| 2021/01/04 | 4,315 | 4,325 | 4,195 | 4,265 | 41,900 |