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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,477 | 1,516 | 1,471 | 1,501 | 797,300 |
| 2023/12/28 | 1,480 | 1,481 | 1,445 | 1,469 | 343,000 |
| 2023/12/28 | 1 -> 5.00 分割 | ||||
| 2023/12/27 | 7,224 | 7,332 | 7,204 | 7,327 | 85,700 |
| 2023/12/26 | 7,211 | 7,267 | 7,199 | 7,237 | 52,500 |
| 2023/12/25 | 7,268 | 7,268 | 7,200 | 7,219 | 49,700 |
| 2023/12/22 | 7,183 | 7,208 | 7,143 | 7,184 | 66,600 |
| 2023/12/21 | 7,100 | 7,118 | 7,054 | 7,091 | 87,000 |
| 2023/12/20 | 7,150 | 7,231 | 7,121 | 7,200 | 86,600 |
| 2023/12/19 | 7,049 | 7,158 | 6,992 | 7,081 | 86,200 |
| 2023/12/18 | 7,000 | 7,041 | 6,930 | 7,033 | 87,500 |
| 2023/12/15 | 6,870 | 7,119 | 6,870 | 7,105 | 264,000 |
| 2023/12/14 | 7,023 | 7,033 | 6,873 | 6,899 | 94,400 |
| 2023/12/13 | 7,040 | 7,073 | 6,916 | 7,033 | 158,100 |
| 2023/12/12 | 7,133 | 7,173 | 7,075 | 7,096 | 118,600 |
| 2023/12/11 | 7,051 | 7,088 | 7,020 | 7,048 | 105,800 |
| 2023/12/08 | 7,152 | 7,157 | 6,912 | 6,951 | 182,100 |
| 2023/12/07 | 7,230 | 7,288 | 7,200 | 7,262 | 111,000 |
| 2023/12/06 | 7,050 | 7,290 | 7,047 | 7,288 | 180,500 |
| 2023/12/05 | 7,047 | 7,078 | 6,973 | 6,981 | 110,600 |
| 2023/12/04 | 6,961 | 7,077 | 6,913 | 7,047 | 171,600 |
| 2023/12/01 | 6,915 | 6,941 | 6,869 | 6,925 | 112,000 |
| 2023/11/30 | 6,840 | 6,846 | 6,780 | 6,827 | 80,400 |
| 2023/11/29 | 6,851 | 6,901 | 6,801 | 6,831 | 103,100 |
| 2023/11/28 | 6,935 | 6,963 | 6,875 | 6,913 | 113,000 |
| 2023/11/27 | 6,910 | 6,950 | 6,823 | 6,855 | 149,400 |
| 2023/11/24 | 6,813 | 6,908 | 6,785 | 6,878 | 185,800 |
| 2023/11/22 | 6,699 | 6,850 | 6,658 | 6,722 | 207,900 |
| 2023/11/21 | 6,601 | 6,648 | 6,522 | 6,616 | 286,200 |
| 2023/11/20 | 6,400 | 6,468 | 6,337 | 6,337 | 109,500 |
| 2023/11/17 | 6,231 | 6,381 | 6,231 | 6,376 | 78,300 |
| 2023/11/16 | 6,216 | 6,316 | 6,194 | 6,298 | 110,300 |
| 2023/11/15 | 6,255 | 6,269 | 6,197 | 6,216 | 80,400 |
| 2023/11/14 | 6,182 | 6,224 | 6,143 | 6,212 | 89,000 |
| 2023/11/13 | 6,173 | 6,238 | 6,137 | 6,202 | 61,400 |
| 2023/11/10 | 6,085 | 6,158 | 6,082 | 6,150 | 78,300 |
| 2023/11/09 | 6,050 | 6,129 | 6,019 | 6,061 | 100,800 |
| 2023/11/08 | 6,197 | 6,247 | 5,968 | 5,994 | 213,300 |
| 2023/11/07 | 6,400 | 6,430 | 6,236 | 6,242 | 161,400 |
| 2023/11/06 | 6,274 | 6,486 | 6,274 | 6,453 | 242,200 |
| 2023/11/02 | 6,343 | 6,377 | 6,208 | 6,208 | 216,500 |
| 2023/11/01 | 6,102 | 6,303 | 6,058 | 6,268 | 372,900 |
| 2023/10/31 | 5,729 | 5,859 | 5,658 | 5,858 | 276,900 |
| 2023/10/30 | 5,842 | 6,045 | 5,596 | 5,637 | 527,600 |
| 2023/10/27 | 5,832 | 5,932 | 5,804 | 5,932 | 128,000 |
| 2023/10/26 | 5,757 | 5,796 | 5,697 | 5,732 | 112,200 |
| 2023/10/25 | 5,850 | 5,898 | 5,751 | 5,773 | 67,800 |
| 2023/10/24 | 5,773 | 5,814 | 5,590 | 5,788 | 121,400 |
| 2023/10/23 | 5,819 | 5,841 | 5,725 | 5,728 | 147,000 |
| 2023/10/20 | 5,882 | 5,944 | 5,858 | 5,895 | 139,100 |
| 2023/10/19 | 5,900 | 5,965 | 5,801 | 5,861 | 53,700 |
| 2023/10/18 | 5,991 | 6,000 | 5,905 | 5,988 | 93,400 |
| 2023/10/17 | 6,018 | 6,032 | 5,907 | 5,933 | 59,500 |
| 2023/10/16 | 5,900 | 5,954 | 5,870 | 5,918 | 57,800 |
| 2023/10/13 | 6,035 | 6,075 | 5,965 | 5,992 | 64,400 |
| 2023/10/12 | 6,027 | 6,113 | 6,018 | 6,113 | 81,800 |
| 2023/10/11 | 6,029 | 6,070 | 5,961 | 6,018 | 134,400 |
| 2023/10/10 | 5,860 | 5,984 | 5,860 | 5,958 | 103,400 |
| 2023/10/06 | 5,699 | 5,816 | 5,660 | 5,763 | 92,500 |
| 2023/10/05 | 5,630 | 5,686 | 5,600 | 5,673 | 137,800 |
| 2023/10/04 | 5,777 | 5,796 | 5,611 | 5,614 | 168,500 |
| 2023/10/03 | 6,050 | 6,050 | 5,908 | 5,908 | 119,500 |
| 2023/10/02 | 6,133 | 6,180 | 6,090 | 6,114 | 102,300 |
| 2023/09/29 | 6,231 | 6,231 | 6,065 | 6,081 | 119,100 |
| 2023/09/28 | 6,262 | 6,325 | 6,151 | 6,185 | 136,700 |
| 2023/09/27 | 6,345 | 6,380 | 6,256 | 6,372 | 98,900 |
| 2023/09/26 | 6,369 | 6,405 | 6,320 | 6,370 | 71,900 |
| 2023/09/25 | 6,431 | 6,435 | 6,338 | 6,396 | 75,100 |
| 2023/09/22 | 6,455 | 6,455 | 6,289 | 6,387 | 111,200 |
| 2023/09/21 | 6,458 | 6,598 | 6,452 | 6,474 | 141,900 |
| 2023/09/20 | 6,463 | 6,495 | 6,408 | 6,452 | 130,500 |
| 2023/09/19 | 6,466 | 6,502 | 6,359 | 6,463 | 114,300 |
| 2023/09/15 | 6,310 | 6,386 | 6,297 | 6,326 | 108,200 |
| 2023/09/14 | 6,195 | 6,321 | 6,195 | 6,310 | 81,800 |
| 2023/09/13 | 6,176 | 6,216 | 6,131 | 6,195 | 83,100 |
| 2023/09/12 | 6,202 | 6,258 | 6,120 | 6,160 | 69,300 |
| 2023/09/11 | 6,200 | 6,252 | 6,144 | 6,182 | 41,600 |
| 2023/09/08 | 6,250 | 6,279 | 6,157 | 6,175 | 115,100 |
| 2023/09/07 | 6,353 | 6,406 | 6,251 | 6,267 | 129,300 |
| 2023/09/06 | 6,380 | 6,429 | 6,350 | 6,388 | 109,700 |
| 2023/09/05 | 6,360 | 6,376 | 6,245 | 6,375 | 152,000 |
| 2023/09/04 | 6,169 | 6,372 | 6,169 | 6,371 | 193,400 |
| 2023/09/01 | 6,050 | 6,162 | 6,042 | 6,150 | 125,500 |
| 2023/08/31 | 5,953 | 6,058 | 5,949 | 6,030 | 104,800 |
| 2023/08/30 | 5,954 | 5,971 | 5,880 | 5,944 | 130,800 |
| 2023/08/29 | 5,948 | 5,966 | 5,916 | 5,934 | 102,300 |
| 2023/08/28 | 5,853 | 5,954 | 5,853 | 5,948 | 84,200 |
| 2023/08/25 | 5,790 | 5,831 | 5,760 | 5,815 | 75,400 |
| 2023/08/24 | 5,805 | 5,858 | 5,774 | 5,815 | 68,100 |
| 2023/08/23 | 5,677 | 5,845 | 5,669 | 5,831 | 82,300 |
| 2023/08/22 | 5,753 | 5,753 | 5,665 | 5,715 | 95,300 |
| 2023/08/21 | 5,670 | 5,743 | 5,670 | 5,676 | 93,900 |
| 2023/08/18 | 5,717 | 5,794 | 5,703 | 5,727 | 78,400 |
| 2023/08/17 | 5,817 | 5,859 | 5,649 | 5,767 | 91,700 |
| 2023/08/16 | 5,810 | 5,859 | 5,795 | 5,798 | 89,200 |
| 2023/08/15 | 5,868 | 5,891 | 5,832 | 5,852 | 65,600 |
| 2023/08/14 | 5,955 | 5,967 | 5,893 | 5,899 | 88,900 |
| 2023/08/10 | 5,825 | 5,947 | 5,736 | 5,942 | 128,200 |
| 2023/08/09 | 5,898 | 5,925 | 5,778 | 5,816 | 161,900 |
| 2023/08/08 | 5,960 | 5,989 | 5,855 | 5,865 | 189,200 |
| 2023/08/07 | 5,900 | 6,015 | 5,890 | 5,960 | 143,300 |
| 2023/08/04 | 5,921 | 6,009 | 5,890 | 5,980 | 132,000 |
| 2023/08/03 | 6,043 | 6,049 | 5,921 | 5,972 | 190,900 |
| 2023/08/02 | 6,085 | 6,246 | 6,057 | 6,160 | 188,600 |
| 2023/08/01 | 6,170 | 6,207 | 6,120 | 6,131 | 230,400 |
| 2023/07/31 | 5,971 | 6,170 | 5,971 | 6,085 | 433,100 |
| 2023/07/28 | 6,326 | 6,398 | 5,738 | 5,779 | 600,000 |
| 2023/07/27 | 6,300 | 6,430 | 6,265 | 6,422 | 199,000 |
| 2023/07/26 | 6,265 | 6,323 | 6,231 | 6,254 | 144,700 |
| 2023/07/25 | 6,215 | 6,245 | 6,185 | 6,231 | 146,700 |
| 2023/07/24 | 6,100 | 6,182 | 6,090 | 6,167 | 111,000 |
| 2023/07/21 | 6,051 | 6,065 | 5,985 | 6,036 | 84,400 |
| 2023/07/20 | 6,005 | 6,032 | 5,976 | 5,980 | 42,400 |
| 2023/07/19 | 6,040 | 6,050 | 5,922 | 5,993 | 65,200 |
| 2023/07/18 | 5,895 | 5,960 | 5,895 | 5,960 | 66,900 |
| 2023/07/14 | 5,908 | 5,946 | 5,859 | 5,909 | 82,100 |
| 2023/07/13 | 5,964 | 5,964 | 5,820 | 5,911 | 86,100 |
| 2023/07/12 | 5,922 | 5,931 | 5,854 | 5,882 | 73,500 |
| 2023/07/11 | 5,950 | 5,968 | 5,881 | 5,888 | 64,300 |
| 2023/07/10 | 6,000 | 6,036 | 5,897 | 5,930 | 78,600 |
| 2023/07/07 | 5,941 | 5,988 | 5,875 | 5,952 | 127,600 |
| 2023/07/06 | 6,058 | 6,063 | 5,954 | 5,992 | 86,600 |
| 2023/07/05 | 6,033 | 6,139 | 6,008 | 6,113 | 112,500 |
| 2023/07/04 | 6,080 | 6,085 | 6,026 | 6,043 | 71,000 |
| 2023/07/03 | 6,028 | 6,094 | 6,028 | 6,070 | 100,400 |
| 2023/06/30 | 5,959 | 6,007 | 5,938 | 5,977 | 136,000 |
| 2023/06/29 | 5,917 | 5,983 | 5,882 | 5,914 | 126,700 |
| 2023/06/28 | 5,915 | 5,938 | 5,855 | 5,914 | 143,600 |
| 2023/06/27 | 5,902 | 5,942 | 5,813 | 5,859 | 125,200 |
| 2023/06/26 | 5,820 | 6,010 | 5,813 | 5,881 | 199,100 |
| 2023/06/23 | 5,899 | 5,899 | 5,752 | 5,813 | 178,800 |
| 2023/06/22 | 5,800 | 5,896 | 5,797 | 5,851 | 179,600 |
| 2023/06/21 | 5,587 | 5,795 | 5,580 | 5,773 | 192,500 |
| 2023/06/20 | 5,568 | 5,638 | 5,543 | 5,626 | 168,000 |
| 2023/06/19 | 5,670 | 5,685 | 5,526 | 5,559 | 87,500 |
| 2023/06/16 | 5,618 | 5,682 | 5,600 | 5,635 | 180,800 |
| 2023/06/15 | 5,716 | 5,717 | 5,640 | 5,642 | 128,900 |
| 2023/06/14 | 5,548 | 5,730 | 5,542 | 5,722 | 265,200 |
| 2023/06/13 | 5,450 | 5,533 | 5,436 | 5,481 | 132,100 |
| 2023/06/12 | 5,430 | 5,467 | 5,400 | 5,415 | 70,600 |
| 2023/06/09 | 5,348 | 5,414 | 5,338 | 5,407 | 96,300 |
| 2023/06/08 | 5,390 | 5,454 | 5,322 | 5,357 | 79,200 |
| 2023/06/07 | 5,498 | 5,520 | 5,373 | 5,373 | 149,300 |
| 2023/06/06 | 5,310 | 5,475 | 5,295 | 5,466 | 113,900 |
| 2023/06/05 | 5,340 | 5,386 | 5,324 | 5,356 | 88,200 |
| 2023/06/02 | 5,180 | 5,290 | 5,180 | 5,290 | 76,800 |
| 2023/06/01 | 5,130 | 5,200 | 5,120 | 5,170 | 98,600 |
| 2023/05/31 | 5,290 | 5,300 | 5,170 | 5,190 | 129,400 |
| 2023/05/30 | 5,290 | 5,360 | 5,270 | 5,340 | 60,700 |
| 2023/05/29 | 5,340 | 5,370 | 5,280 | 5,300 | 98,800 |
| 2023/05/26 | 5,330 | 5,340 | 5,260 | 5,260 | 79,400 |
| 2023/05/25 | 5,340 | 5,350 | 5,300 | 5,340 | 103,900 |
| 2023/05/24 | 5,340 | 5,410 | 5,340 | 5,380 | 62,700 |
| 2023/05/23 | 5,430 | 5,450 | 5,340 | 5,360 | 94,300 |
| 2023/05/22 | 5,400 | 5,460 | 5,380 | 5,440 | 82,200 |
| 2023/05/19 | 5,540 | 5,550 | 5,400 | 5,400 | 160,100 |
| 2023/05/18 | 5,450 | 5,530 | 5,410 | 5,470 | 233,200 |
| 2023/05/17 | 5,300 | 5,390 | 5,260 | 5,370 | 161,700 |
| 2023/05/16 | 5,280 | 5,290 | 5,220 | 5,270 | 98,400 |
| 2023/05/15 | 5,180 | 5,260 | 5,180 | 5,260 | 89,500 |
| 2023/05/12 | 5,150 | 5,200 | 5,100 | 5,140 | 111,100 |
| 2023/05/11 | 5,180 | 5,210 | 5,140 | 5,170 | 142,000 |
| 2023/05/10 | 5,320 | 5,360 | 5,200 | 5,220 | 193,700 |
| 2023/05/09 | 5,310 | 5,370 | 5,290 | 5,330 | 166,600 |
| 2023/05/08 | 5,310 | 5,320 | 5,240 | 5,290 | 148,600 |
| 2023/05/02 | 5,320 | 5,370 | 5,280 | 5,360 | 165,700 |
| 2023/05/01 | 5,200 | 5,310 | 5,180 | 5,270 | 232,600 |
| 2023/04/28 | 5,240 | 5,490 | 5,160 | 5,210 | 576,900 |
| 2023/04/27 | 5,100 | 5,180 | 5,100 | 5,180 | 117,700 |
| 2023/04/26 | 5,080 | 5,170 | 5,060 | 5,170 | 112,500 |
| 2023/04/25 | 5,300 | 5,310 | 5,150 | 5,160 | 129,900 |
| 2023/04/24 | 5,310 | 5,310 | 5,240 | 5,280 | 95,800 |
| 2023/04/21 | 5,300 | 5,380 | 5,290 | 5,320 | 131,200 |
| 2023/04/20 | 5,260 | 5,380 | 5,250 | 5,330 | 158,000 |
| 2023/04/19 | 5,210 | 5,250 | 5,200 | 5,250 | 74,500 |
| 2023/04/18 | 5,220 | 5,250 | 5,200 | 5,230 | 81,700 |
| 2023/04/17 | 5,180 | 5,200 | 5,110 | 5,180 | 111,600 |
| 2023/04/14 | 5,170 | 5,210 | 5,150 | 5,180 | 125,900 |
| 2023/04/13 | 5,190 | 5,190 | 5,140 | 5,160 | 87,100 |
| 2023/04/12 | 5,180 | 5,280 | 5,150 | 5,240 | 159,300 |
| 2023/04/11 | 5,180 | 5,190 | 5,100 | 5,130 | 98,400 |
| 2023/04/10 | 5,140 | 5,170 | 5,080 | 5,090 | 128,500 |
| 2023/04/07 | 4,985 | 5,070 | 4,980 | 5,040 | 138,900 |
| 2023/04/06 | 5,070 | 5,070 | 4,960 | 4,985 | 150,600 |
| 2023/04/05 | 5,210 | 5,240 | 5,110 | 5,140 | 164,900 |
| 2023/04/04 | 5,200 | 5,240 | 5,180 | 5,190 | 114,900 |
| 2023/04/03 | 5,280 | 5,280 | 5,170 | 5,200 | 119,000 |
| 2023/03/31 | 5,080 | 5,270 | 5,070 | 5,200 | 216,600 |
| 2023/03/30 | 4,980 | 5,060 | 4,950 | 5,020 | 197,300 |
| 2023/03/29 | 5,130 | 5,160 | 5,040 | 5,090 | 156,700 |
| 2023/03/28 | 5,120 | 5,140 | 5,010 | 5,060 | 132,800 |
| 2023/03/27 | 5,120 | 5,120 | 5,030 | 5,080 | 104,300 |
| 2023/03/24 | 5,050 | 5,080 | 5,030 | 5,040 | 79,200 |
| 2023/03/23 | 4,950 | 5,070 | 4,925 | 5,070 | 89,800 |
| 2023/03/22 | 5,040 | 5,060 | 4,980 | 5,000 | 188,300 |
| 2023/03/20 | 5,040 | 5,120 | 4,950 | 4,970 | 188,600 |
| 2023/03/17 | 5,150 | 5,180 | 5,010 | 5,100 | 310,400 |
| 2023/03/16 | 5,070 | 5,070 | 4,940 | 5,020 | 290,900 |
| 2023/03/15 | 5,280 | 5,390 | 5,250 | 5,330 | 188,800 |
| 2023/03/14 | 5,310 | 5,320 | 5,170 | 5,180 | 232,800 |
| 2023/03/13 | 5,390 | 5,440 | 5,340 | 5,430 | 140,100 |
| 2023/03/10 | 5,530 | 5,560 | 5,450 | 5,480 | 189,000 |
| 2023/03/09 | 5,580 | 5,650 | 5,550 | 5,630 | 170,700 |
| 2023/03/08 | 5,540 | 5,580 | 5,490 | 5,530 | 135,800 |
| 2023/03/07 | 5,490 | 5,560 | 5,460 | 5,560 | 162,300 |
| 2023/03/06 | 5,430 | 5,500 | 5,410 | 5,470 | 149,500 |
| 2023/03/03 | 5,410 | 5,450 | 5,380 | 5,410 | 107,900 |
| 2023/03/02 | 5,460 | 5,470 | 5,360 | 5,380 | 117,500 |
| 2023/03/01 | 5,300 | 5,430 | 5,300 | 5,420 | 109,200 |
| 2023/02/28 | 5,390 | 5,430 | 5,340 | 5,340 | 156,100 |
| 2023/02/27 | 5,260 | 5,400 | 5,260 | 5,370 | 149,700 |
| 2023/02/24 | 5,320 | 5,350 | 5,220 | 5,270 | 163,500 |
| 2023/02/22 | 5,390 | 5,410 | 5,310 | 5,330 | 171,500 |
| 2023/02/21 | 5,320 | 5,460 | 5,300 | 5,440 | 331,900 |
| 2023/02/20 | 5,300 | 5,350 | 5,230 | 5,310 | 356,500 |
| 2023/02/17 | 5,050 | 5,190 | 5,040 | 5,150 | 280,400 |
| 2023/02/16 | 4,985 | 5,050 | 4,980 | 5,030 | 260,200 |
| 2023/02/15 | 4,900 | 4,920 | 4,855 | 4,915 | 163,200 |
| 2023/02/14 | 4,850 | 4,910 | 4,825 | 4,875 | 112,100 |
| 2023/02/13 | 4,760 | 4,825 | 4,755 | 4,825 | 125,100 |
| 2023/02/10 | 4,750 | 4,840 | 4,750 | 4,755 | 136,300 |
| 2023/02/09 | 4,750 | 4,810 | 4,730 | 4,750 | 131,800 |
| 2023/02/08 | 4,815 | 4,845 | 4,745 | 4,750 | 170,500 |
| 2023/02/07 | 4,810 | 4,890 | 4,795 | 4,870 | 113,300 |
| 2023/02/06 | 4,855 | 4,870 | 4,795 | 4,845 | 109,500 |
| 2023/02/03 | 4,760 | 4,830 | 4,745 | 4,795 | 105,800 |
| 2023/02/02 | 4,855 | 4,865 | 4,755 | 4,800 | 251,000 |
| 2023/02/01 | 4,940 | 4,945 | 4,850 | 4,890 | 270,900 |
| 2023/01/31 | 4,800 | 4,910 | 4,705 | 4,890 | 550,900 |
| 2023/01/30 | 4,760 | 4,780 | 4,710 | 4,740 | 216,800 |
| 2023/01/27 | 4,750 | 4,810 | 4,725 | 4,760 | 220,600 |
| 2023/01/26 | 4,735 | 4,750 | 4,680 | 4,750 | 152,000 |
| 2023/01/25 | 4,615 | 4,755 | 4,605 | 4,735 | 258,100 |
| 2023/01/24 | 4,650 | 4,700 | 4,595 | 4,635 | 220,800 |
| 2023/01/23 | 4,610 | 4,630 | 4,535 | 4,625 | 196,400 |
| 2023/01/20 | 4,440 | 4,540 | 4,435 | 4,535 | 123,300 |
| 2023/01/19 | 4,485 | 4,485 | 4,425 | 4,430 | 105,200 |
| 2023/01/18 | 4,430 | 4,505 | 4,410 | 4,500 | 85,200 |
| 2023/01/17 | 4,410 | 4,480 | 4,410 | 4,470 | 72,200 |
| 2023/01/16 | 4,510 | 4,520 | 4,420 | 4,425 | 122,400 |
| 2023/01/13 | 4,500 | 4,535 | 4,480 | 4,535 | 126,100 |
| 2023/01/12 | 4,455 | 4,560 | 4,455 | 4,515 | 220,000 |
| 2023/01/11 | 4,345 | 4,395 | 4,335 | 4,395 | 118,000 |
| 2023/01/10 | 4,260 | 4,320 | 4,260 | 4,310 | 99,700 |
| 2023/01/06 | 4,175 | 4,230 | 4,175 | 4,200 | 94,500 |
| 2023/01/05 | 4,190 | 4,190 | 4,160 | 4,185 | 109,800 |
| 2023/01/04 | 4,270 | 4,280 | 4,215 | 4,215 | 107,900 |