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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,320 | 4,335 | 4,300 | 4,315 | 46,000 |
| 2022/12/29 | 4,320 | 4,320 | 4,275 | 4,320 | 65,500 |
| 2022/12/28 | 4,320 | 4,345 | 4,295 | 4,340 | 78,500 |
| 2022/12/27 | 4,340 | 4,355 | 4,310 | 4,315 | 62,800 |
| 2022/12/26 | 4,330 | 4,360 | 4,290 | 4,310 | 109,200 |
| 2022/12/23 | 4,275 | 4,275 | 4,235 | 4,260 | 78,000 |
| 2022/12/22 | 4,290 | 4,315 | 4,265 | 4,300 | 100,600 |
| 2022/12/21 | 4,290 | 4,365 | 4,280 | 4,285 | 158,400 |
| 2022/12/20 | 4,370 | 4,370 | 4,260 | 4,290 | 187,300 |
| 2022/12/19 | 4,340 | 4,350 | 4,310 | 4,325 | 123,800 |
| 2022/12/16 | 4,315 | 4,375 | 4,315 | 4,360 | 128,500 |
| 2022/12/15 | 4,375 | 4,395 | 4,345 | 4,355 | 92,100 |
| 2022/12/14 | 4,405 | 4,410 | 4,345 | 4,400 | 144,800 |
| 2022/12/13 | 4,470 | 4,470 | 4,385 | 4,415 | 84,500 |
| 2022/12/12 | 4,465 | 4,470 | 4,400 | 4,420 | 105,200 |
| 2022/12/09 | 4,485 | 4,500 | 4,450 | 4,460 | 132,100 |
| 2022/12/08 | 4,420 | 4,485 | 4,385 | 4,485 | 136,800 |
| 2022/12/07 | 4,505 | 4,530 | 4,455 | 4,455 | 186,300 |
| 2022/12/06 | 4,380 | 4,565 | 4,380 | 4,540 | 357,700 |
| 2022/12/05 | 4,455 | 4,495 | 4,400 | 4,420 | 190,500 |
| 2022/12/02 | 4,375 | 4,415 | 4,325 | 4,415 | 182,700 |
| 2022/12/01 | 4,390 | 4,430 | 4,370 | 4,415 | 174,700 |
| 2022/11/30 | 4,355 | 4,515 | 4,355 | 4,415 | 473,900 |
| 2022/11/29 | 4,275 | 4,320 | 4,260 | 4,300 | 164,500 |
| 2022/11/28 | 4,395 | 4,395 | 4,290 | 4,305 | 153,800 |
| 2022/11/25 | 4,430 | 4,430 | 4,360 | 4,385 | 112,200 |
| 2022/11/24 | 4,410 | 4,445 | 4,390 | 4,390 | 96,400 |
| 2022/11/22 | 4,390 | 4,420 | 4,375 | 4,380 | 139,400 |
| 2022/11/21 | 4,380 | 4,395 | 4,345 | 4,355 | 91,400 |
| 2022/11/18 | 4,385 | 4,400 | 4,335 | 4,355 | 139,800 |
| 2022/11/17 | 4,360 | 4,400 | 4,330 | 4,400 | 151,200 |
| 2022/11/16 | 4,300 | 4,365 | 4,290 | 4,330 | 153,900 |
| 2022/11/15 | 4,265 | 4,360 | 4,245 | 4,355 | 206,000 |
| 2022/11/14 | 4,220 | 4,295 | 4,210 | 4,215 | 130,700 |
| 2022/11/11 | 4,290 | 4,310 | 4,220 | 4,290 | 174,700 |
| 2022/11/10 | 4,255 | 4,255 | 4,180 | 4,220 | 227,700 |
| 2022/11/09 | 4,270 | 4,320 | 4,255 | 4,305 | 172,600 |
| 2022/11/08 | 4,280 | 4,325 | 4,230 | 4,270 | 287,900 |
| 2022/11/07 | 4,300 | 4,355 | 4,210 | 4,305 | 597,300 |
| 2022/11/04 | 4,160 | 4,195 | 4,040 | 4,140 | 279,700 |
| 2022/11/02 | 4,120 | 4,220 | 4,090 | 4,215 | 496,400 |
| 2022/11/01 | 3,930 | 4,085 | 3,890 | 4,075 | 432,400 |
| 2022/10/31 | 3,975 | 4,020 | 3,855 | 3,860 | 484,200 |
| 2022/10/28 | 3,590 | 4,050 | 3,555 | 3,960 | 1,214,200 |
| 2022/10/27 | 3,645 | 3,660 | 3,620 | 3,645 | 103,400 |
| 2022/10/26 | 3,650 | 3,665 | 3,625 | 3,645 | 99,700 |
| 2022/10/25 | 3,645 | 3,665 | 3,625 | 3,645 | 121,400 |
| 2022/10/24 | 3,620 | 3,665 | 3,595 | 3,615 | 134,300 |
| 2022/10/21 | 3,585 | 3,585 | 3,540 | 3,550 | 82,100 |
| 2022/10/20 | 3,600 | 3,630 | 3,555 | 3,590 | 121,600 |
| 2022/10/19 | 3,575 | 3,625 | 3,565 | 3,625 | 115,100 |
| 2022/10/18 | 3,640 | 3,640 | 3,585 | 3,610 | 99,200 |
| 2022/10/17 | 3,600 | 3,615 | 3,590 | 3,610 | 70,500 |
| 2022/10/14 | 3,635 | 3,670 | 3,590 | 3,640 | 97,900 |
| 2022/10/13 | 3,560 | 3,570 | 3,540 | 3,565 | 96,400 |
| 2022/10/12 | 3,610 | 3,620 | 3,575 | 3,595 | 79,200 |
| 2022/10/11 | 3,640 | 3,660 | 3,610 | 3,610 | 136,400 |
| 2022/10/07 | 3,710 | 3,720 | 3,680 | 3,690 | 99,800 |
| 2022/10/06 | 3,770 | 3,790 | 3,765 | 3,765 | 93,900 |
| 2022/10/05 | 3,770 | 3,815 | 3,755 | 3,765 | 165,600 |
| 2022/10/04 | 3,695 | 3,760 | 3,685 | 3,745 | 166,400 |
| 2022/10/03 | 3,515 | 3,615 | 3,495 | 3,615 | 115,300 |
| 2022/09/30 | 3,570 | 3,600 | 3,515 | 3,520 | 159,700 |
| 2022/09/29 | 3,615 | 3,620 | 3,530 | 3,580 | 140,500 |
| 2022/09/28 | 3,640 | 3,655 | 3,590 | 3,625 | 138,900 |
| 2022/09/27 | 3,660 | 3,715 | 3,650 | 3,665 | 138,000 |
| 2022/09/26 | 3,760 | 3,770 | 3,655 | 3,665 | 189,000 |
| 2022/09/22 | 3,790 | 3,830 | 3,780 | 3,815 | 86,400 |
| 2022/09/21 | 3,790 | 3,810 | 3,770 | 3,805 | 92,800 |
| 2022/09/20 | 3,805 | 3,840 | 3,790 | 3,835 | 86,400 |
| 2022/09/16 | 3,750 | 3,775 | 3,735 | 3,775 | 119,800 |
| 2022/09/15 | 3,795 | 3,795 | 3,750 | 3,755 | 108,800 |
| 2022/09/14 | 3,780 | 3,835 | 3,770 | 3,825 | 132,000 |
| 2022/09/13 | 3,860 | 3,865 | 3,840 | 3,845 | 69,500 |
| 2022/09/12 | 3,940 | 3,940 | 3,860 | 3,865 | 61,900 |
| 2022/09/09 | 3,885 | 3,910 | 3,860 | 3,870 | 77,500 |
| 2022/09/08 | 3,820 | 3,885 | 3,815 | 3,875 | 108,600 |
| 2022/09/07 | 3,860 | 3,860 | 3,790 | 3,795 | 98,800 |
| 2022/09/06 | 3,825 | 3,870 | 3,790 | 3,860 | 87,600 |
| 2022/09/05 | 3,800 | 3,840 | 3,780 | 3,815 | 97,400 |
| 2022/09/02 | 3,825 | 3,825 | 3,760 | 3,795 | 132,500 |
| 2022/09/01 | 3,930 | 3,970 | 3,860 | 3,870 | 140,300 |
| 2022/08/31 | 3,890 | 3,935 | 3,885 | 3,920 | 112,400 |
| 2022/08/30 | 3,910 | 3,965 | 3,900 | 3,965 | 70,700 |
| 2022/08/29 | 3,890 | 3,890 | 3,860 | 3,890 | 83,500 |
| 2022/08/26 | 3,950 | 3,975 | 3,945 | 3,955 | 83,100 |
| 2022/08/25 | 3,950 | 3,955 | 3,905 | 3,945 | 71,500 |
| 2022/08/24 | 3,900 | 3,920 | 3,890 | 3,920 | 81,100 |
| 2022/08/23 | 3,885 | 3,900 | 3,860 | 3,885 | 74,900 |
| 2022/08/22 | 3,890 | 3,915 | 3,860 | 3,900 | 95,100 |
| 2022/08/19 | 3,960 | 3,965 | 3,920 | 3,920 | 71,800 |
| 2022/08/18 | 3,900 | 3,965 | 3,895 | 3,935 | 134,400 |
| 2022/08/17 | 3,885 | 3,940 | 3,870 | 3,925 | 182,700 |
| 2022/08/16 | 3,850 | 3,870 | 3,825 | 3,845 | 93,200 |
| 2022/08/15 | 3,885 | 3,910 | 3,865 | 3,880 | 98,400 |
| 2022/08/12 | 3,860 | 3,900 | 3,840 | 3,850 | 288,900 |
| 2022/08/10 | 3,935 | 3,960 | 3,910 | 3,930 | 56,400 |
| 2022/08/09 | 3,980 | 4,030 | 3,935 | 3,940 | 115,600 |
| 2022/08/08 | 3,945 | 3,965 | 3,910 | 3,950 | 99,600 |
| 2022/08/05 | 3,860 | 3,920 | 3,850 | 3,900 | 155,000 |
| 2022/08/04 | 3,860 | 3,865 | 3,770 | 3,855 | 178,100 |
| 2022/08/03 | 3,905 | 3,915 | 3,835 | 3,865 | 165,800 |
| 2022/08/02 | 3,990 | 3,995 | 3,900 | 3,955 | 224,800 |
| 2022/08/01 | 3,960 | 3,995 | 3,890 | 3,970 | 275,000 |
| 2022/07/29 | 3,715 | 3,960 | 3,705 | 3,950 | 687,900 |
| 2022/07/28 | 3,795 | 3,795 | 3,710 | 3,715 | 132,700 |
| 2022/07/27 | 3,760 | 3,765 | 3,725 | 3,740 | 91,300 |
| 2022/07/26 | 3,750 | 3,810 | 3,750 | 3,785 | 106,400 |
| 2022/07/25 | 3,755 | 3,770 | 3,710 | 3,715 | 77,200 |
| 2022/07/22 | 3,745 | 3,770 | 3,725 | 3,755 | 104,600 |
| 2022/07/21 | 3,710 | 3,750 | 3,690 | 3,735 | 115,300 |
| 2022/07/20 | 3,720 | 3,740 | 3,710 | 3,730 | 165,000 |
| 2022/07/19 | 3,660 | 3,675 | 3,640 | 3,650 | 105,600 |
| 2022/07/15 | 3,620 | 3,635 | 3,590 | 3,620 | 115,300 |
| 2022/07/14 | 3,575 | 3,640 | 3,565 | 3,630 | 118,000 |
| 2022/07/13 | 3,585 | 3,600 | 3,565 | 3,565 | 88,100 |
| 2022/07/12 | 3,635 | 3,635 | 3,520 | 3,525 | 140,000 |
| 2022/07/11 | 3,645 | 3,650 | 3,610 | 3,630 | 154,900 |
| 2022/07/08 | 3,580 | 3,650 | 3,565 | 3,590 | 223,600 |
| 2022/07/07 | 3,520 | 3,560 | 3,495 | 3,535 | 180,000 |
| 2022/07/06 | 3,465 | 3,505 | 3,450 | 3,460 | 135,400 |
| 2022/07/05 | 3,530 | 3,540 | 3,505 | 3,530 | 128,900 |
| 2022/07/04 | 3,490 | 3,540 | 3,490 | 3,530 | 111,900 |
| 2022/07/01 | 3,500 | 3,520 | 3,450 | 3,465 | 163,000 |
| 2022/06/30 | 3,505 | 3,525 | 3,480 | 3,495 | 154,200 |
| 2022/06/29 | 3,550 | 3,570 | 3,525 | 3,540 | 260,100 |
| 2022/06/28 | 3,570 | 3,590 | 3,555 | 3,590 | 145,800 |
| 2022/06/27 | 3,560 | 3,560 | 3,515 | 3,555 | 140,900 |
| 2022/06/24 | 3,445 | 3,475 | 3,405 | 3,455 | 143,700 |
| 2022/06/23 | 3,430 | 3,475 | 3,425 | 3,445 | 113,900 |
| 2022/06/22 | 3,470 | 3,500 | 3,440 | 3,445 | 91,200 |
| 2022/06/21 | 3,415 | 3,500 | 3,415 | 3,460 | 151,800 |
| 2022/06/20 | 3,450 | 3,455 | 3,355 | 3,375 | 270,000 |
| 2022/06/17 | 3,495 | 3,510 | 3,455 | 3,480 | 214,000 |
| 2022/06/16 | 3,535 | 3,655 | 3,535 | 3,555 | 264,500 |
| 2022/06/15 | 3,535 | 3,560 | 3,515 | 3,515 | 267,000 |
| 2022/06/14 | 3,520 | 3,555 | 3,510 | 3,550 | 149,000 |
| 2022/06/13 | 3,585 | 3,620 | 3,565 | 3,590 | 155,500 |
| 2022/06/10 | 3,675 | 3,700 | 3,645 | 3,655 | 168,100 |
| 2022/06/09 | 3,740 | 3,780 | 3,725 | 3,745 | 100,200 |
| 2022/06/08 | 3,835 | 3,850 | 3,780 | 3,780 | 128,500 |
| 2022/06/07 | 3,755 | 3,835 | 3,735 | 3,815 | 196,500 |
| 2022/06/06 | 3,665 | 3,730 | 3,655 | 3,725 | 113,500 |
| 2022/06/03 | 3,730 | 3,730 | 3,650 | 3,665 | 75,800 |
| 2022/06/02 | 3,700 | 3,750 | 3,685 | 3,690 | 101,100 |
| 2022/06/01 | 3,650 | 3,740 | 3,650 | 3,735 | 110,700 |
| 2022/05/31 | 3,680 | 3,715 | 3,625 | 3,625 | 148,300 |
| 2022/05/30 | 3,655 | 3,700 | 3,645 | 3,680 | 270,800 |
| 2022/05/27 | 3,600 | 3,650 | 3,585 | 3,625 | 167,000 |
| 2022/05/26 | 3,500 | 3,575 | 3,500 | 3,560 | 115,200 |
| 2022/05/25 | 3,560 | 3,565 | 3,510 | 3,520 | 78,200 |
| 2022/05/24 | 3,590 | 3,590 | 3,530 | 3,530 | 92,300 |
| 2022/05/23 | 3,575 | 3,585 | 3,520 | 3,545 | 112,600 |
| 2022/05/20 | 3,470 | 3,560 | 3,470 | 3,550 | 101,600 |
| 2022/05/19 | 3,445 | 3,490 | 3,425 | 3,485 | 155,600 |
| 2022/05/18 | 3,510 | 3,565 | 3,495 | 3,525 | 202,600 |
| 2022/05/17 | 3,465 | 3,495 | 3,440 | 3,460 | 304,500 |
| 2022/05/16 | 3,560 | 3,580 | 3,480 | 3,490 | 316,100 |
| 2022/05/13 | 3,455 | 3,545 | 3,455 | 3,530 | 200,900 |
| 2022/05/12 | 3,440 | 3,535 | 3,430 | 3,455 | 273,300 |
| 2022/05/11 | 3,480 | 3,535 | 3,470 | 3,510 | 200,700 |
| 2022/05/10 | 3,510 | 3,560 | 3,510 | 3,550 | 123,200 |
| 2022/05/09 | 3,560 | 3,560 | 3,460 | 3,525 | 176,200 |
| 2022/05/06 | 3,525 | 3,590 | 3,525 | 3,560 | 229,500 |
| 2022/05/02 | 3,570 | 3,655 | 3,495 | 3,550 | 323,100 |
| 2022/04/28 | 3,435 | 3,715 | 3,430 | 3,705 | 467,300 |
| 2022/04/27 | 3,385 | 3,410 | 3,360 | 3,375 | 312,700 |
| 2022/04/26 | 3,440 | 3,465 | 3,425 | 3,435 | 138,200 |
| 2022/04/25 | 3,500 | 3,505 | 3,435 | 3,455 | 288,300 |
| 2022/04/22 | 3,535 | 3,595 | 3,525 | 3,585 | 124,500 |
| 2022/04/21 | 3,550 | 3,605 | 3,530 | 3,605 | 128,900 |
| 2022/04/20 | 3,540 | 3,575 | 3,505 | 3,565 | 151,800 |
| 2022/04/19 | 3,500 | 3,530 | 3,485 | 3,520 | 155,500 |
| 2022/04/18 | 3,505 | 3,525 | 3,455 | 3,485 | 103,100 |
| 2022/04/15 | 3,540 | 3,565 | 3,505 | 3,530 | 87,100 |
| 2022/04/14 | 3,565 | 3,590 | 3,545 | 3,575 | 74,300 |
| 2022/04/13 | 3,485 | 3,530 | 3,460 | 3,530 | 111,000 |
| 2022/04/12 | 3,465 | 3,510 | 3,440 | 3,485 | 172,900 |
| 2022/04/11 | 3,520 | 3,570 | 3,490 | 3,510 | 120,900 |
| 2022/04/08 | 3,560 | 3,575 | 3,520 | 3,535 | 136,400 |
| 2022/04/07 | 3,525 | 3,535 | 3,490 | 3,530 | 114,600 |
| 2022/04/06 | 3,610 | 3,620 | 3,565 | 3,565 | 95,100 |
| 2022/04/05 | 3,675 | 3,710 | 3,640 | 3,640 | 111,000 |
| 2022/04/04 | 3,665 | 3,695 | 3,645 | 3,675 | 77,000 |
| 2022/04/01 | 3,650 | 3,680 | 3,590 | 3,680 | 109,200 |
| 2022/03/31 | 3,665 | 3,730 | 3,665 | 3,690 | 123,100 |
| 2022/03/30 | 3,750 | 3,785 | 3,640 | 3,705 | 267,800 |
| 2022/03/29 | 3,855 | 3,885 | 3,835 | 3,855 | 153,000 |
| 2022/03/28 | 3,940 | 3,940 | 3,815 | 3,855 | 110,300 |
| 2022/03/25 | 3,940 | 3,950 | 3,880 | 3,890 | 115,400 |
| 2022/03/24 | 3,855 | 3,915 | 3,850 | 3,900 | 137,400 |
| 2022/03/23 | 3,820 | 3,930 | 3,810 | 3,915 | 251,800 |
| 2022/03/22 | 3,785 | 3,810 | 3,755 | 3,790 | 207,100 |
| 2022/03/18 | 3,650 | 3,725 | 3,650 | 3,655 | 244,700 |
| 2022/03/17 | 3,690 | 3,695 | 3,600 | 3,675 | 217,600 |
| 2022/03/16 | 3,650 | 3,665 | 3,610 | 3,635 | 158,100 |
| 2022/03/15 | 3,560 | 3,620 | 3,520 | 3,610 | 200,500 |
| 2022/03/14 | 3,525 | 3,615 | 3,505 | 3,580 | 115,700 |
| 2022/03/11 | 3,500 | 3,565 | 3,475 | 3,505 | 166,200 |
| 2022/03/10 | 3,475 | 3,585 | 3,445 | 3,570 | 220,800 |
| 2022/03/09 | 3,410 | 3,495 | 3,375 | 3,405 | 175,100 |
| 2022/03/08 | 3,605 | 3,625 | 3,415 | 3,430 | 342,400 |
| 2022/03/07 | 3,890 | 3,895 | 3,625 | 3,710 | 247,300 |
| 2022/03/04 | 4,140 | 4,140 | 3,930 | 3,935 | 240,200 |
| 2022/03/03 | 4,125 | 4,140 | 4,100 | 4,105 | 172,400 |
| 2022/03/02 | 4,100 | 4,130 | 4,035 | 4,035 | 142,400 |
| 2022/03/01 | 4,165 | 4,180 | 4,125 | 4,130 | 90,900 |
| 2022/02/28 | 4,110 | 4,160 | 4,105 | 4,150 | 128,500 |
| 2022/02/25 | 4,045 | 4,065 | 4,010 | 4,040 | 124,600 |
| 2022/02/24 | 4,020 | 4,075 | 4,020 | 4,075 | 150,500 |
| 2022/02/22 | 4,130 | 4,130 | 4,040 | 4,050 | 115,600 |
| 2022/02/21 | 4,250 | 4,265 | 4,175 | 4,185 | 135,200 |
| 2022/02/18 | 4,215 | 4,310 | 4,215 | 4,270 | 87,800 |
| 2022/02/17 | 4,285 | 4,320 | 4,245 | 4,300 | 128,000 |
| 2022/02/16 | 4,330 | 4,330 | 4,230 | 4,250 | 133,800 |
| 2022/02/15 | 4,305 | 4,340 | 4,225 | 4,260 | 153,500 |
| 2022/02/14 | 4,310 | 4,360 | 4,275 | 4,315 | 287,700 |
| 2022/02/10 | 4,335 | 4,340 | 4,295 | 4,335 | 337,400 |
| 2022/02/09 | 4,320 | 4,340 | 4,285 | 4,315 | 166,100 |
| 2022/02/08 | 4,310 | 4,350 | 4,270 | 4,330 | 165,000 |
| 2022/02/07 | 4,380 | 4,405 | 4,280 | 4,300 | 141,700 |
| 2022/02/04 | 4,390 | 4,425 | 4,335 | 4,390 | 133,600 |
| 2022/02/03 | 4,370 | 4,420 | 4,335 | 4,355 | 144,200 |
| 2022/02/02 | 4,285 | 4,390 | 4,285 | 4,375 | 145,400 |
| 2022/02/01 | 4,305 | 4,350 | 4,200 | 4,255 | 322,900 |
| 2022/01/31 | 4,110 | 4,430 | 4,090 | 4,405 | 336,000 |
| 2022/01/28 | 4,125 | 4,145 | 4,085 | 4,145 | 129,600 |
| 2022/01/27 | 4,110 | 4,155 | 3,990 | 4,055 | 147,000 |
| 2022/01/26 | 4,140 | 4,160 | 4,080 | 4,085 | 88,500 |
| 2022/01/25 | 4,210 | 4,210 | 4,060 | 4,125 | 113,100 |
| 2022/01/24 | 4,170 | 4,215 | 4,140 | 4,210 | 76,400 |
| 2022/01/21 | 4,150 | 4,205 | 4,115 | 4,200 | 61,600 |
| 2022/01/20 | 4,150 | 4,260 | 4,135 | 4,215 | 75,200 |
| 2022/01/19 | 4,210 | 4,260 | 4,145 | 4,160 | 89,700 |
| 2022/01/18 | 4,365 | 4,410 | 4,260 | 4,280 | 118,200 |
| 2022/01/17 | 4,465 | 4,505 | 4,375 | 4,385 | 68,900 |
| 2022/01/14 | 4,505 | 4,510 | 4,365 | 4,430 | 84,100 |
| 2022/01/13 | 4,475 | 4,510 | 4,445 | 4,475 | 97,700 |
| 2022/01/12 | 4,380 | 4,425 | 4,365 | 4,420 | 77,300 |
| 2022/01/11 | 4,380 | 4,390 | 4,280 | 4,335 | 63,400 |
| 2022/01/07 | 4,345 | 4,380 | 4,310 | 4,365 | 113,000 |
| 2022/01/06 | 4,300 | 4,350 | 4,285 | 4,320 | 109,200 |
| 2022/01/05 | 4,310 | 4,320 | 4,255 | 4,310 | 87,700 |
| 2022/01/04 | 4,170 | 4,265 | 4,120 | 4,260 | 139,900 |