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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,720 | 1,743 | 1,699 | 1,736 | 444,300 |
| 2024/04/25 | 1,729 | 1,737 | 1,719 | 1,719 | 398,200 |
| 2024/04/24 | 1,741 | 1,745 | 1,724 | 1,741 | 309,400 |
| 2024/04/23 | 1,726 | 1,754 | 1,719 | 1,742 | 362,700 |
| 2024/04/22 | 1,727 | 1,786 | 1,715 | 1,726 | 541,100 |
| 2024/04/19 | 1,715 | 1,733 | 1,665 | 1,694 | 427,200 |
| 2024/04/18 | 1,722 | 1,751 | 1,702 | 1,735 | 339,900 |
| 2024/04/17 | 1,760 | 1,760 | 1,686 | 1,711 | 431,500 |
| 2024/04/16 | 1,759 | 1,781 | 1,743 | 1,746 | 405,700 |
| 2024/04/15 | 1,755 | 1,800 | 1,746 | 1,783 | 485,600 |
| 2024/04/12 | 1,741 | 1,768 | 1,740 | 1,762 | 345,900 |
| 2024/04/11 | 1,709 | 1,744 | 1,708 | 1,740 | 224,900 |
| 2024/04/10 | 1,716 | 1,742 | 1,716 | 1,733 | 340,200 |
| 2024/04/09 | 1,724 | 1,743 | 1,723 | 1,733 | 303,100 |
| 2024/04/08 | 1,703 | 1,736 | 1,701 | 1,714 | 416,700 |
| 2024/04/05 | 1,671 | 1,705 | 1,670 | 1,697 | 521,400 |
| 2024/04/04 | 1,706 | 1,721 | 1,693 | 1,693 | 418,500 |
| 2024/04/03 | 1,700 | 1,727 | 1,674 | 1,693 | 531,400 |
| 2024/04/02 | 1,722 | 1,728 | 1,670 | 1,687 | 1,284,400 |
| 2024/04/01 | 1,802 | 1,810 | 1,708 | 1,714 | 835,100 |
| 2024/03/29 | 1,759 | 1,838 | 1,749 | 1,817 | 680,100 |
| 2024/03/28 | 1,767 | 1,782 | 1,741 | 1,749 | 411,700 |
| 2024/03/27 | 1,835 | 1,839 | 1,807 | 1,809 | 522,000 |
| 2024/03/26 | 1,807 | 1,846 | 1,803 | 1,817 | 535,600 |
| 2024/03/25 | 1,823 | 1,823 | 1,790 | 1,807 | 513,600 |
| 2024/03/22 | 1,786 | 1,813 | 1,764 | 1,804 | 781,000 |
| 2024/03/21 | 1,804 | 1,805 | 1,777 | 1,801 | 1,185,200 |
| 2024/03/19 | 1,784 | 1,804 | 1,771 | 1,799 | 692,900 |
| 2024/03/18 | 1,820 | 1,820 | 1,784 | 1,799 | 590,800 |
| 2024/03/15 | 1,788 | 1,814 | 1,779 | 1,801 | 947,300 |
| 2024/03/14 | 1,778 | 1,778 | 1,735 | 1,777 | 688,500 |
| 2024/03/13 | 1,822 | 1,840 | 1,767 | 1,778 | 807,700 |
| 2024/03/12 | 1,771 | 1,811 | 1,765 | 1,810 | 1,022,900 |
| 2024/03/11 | 1,840 | 1,840 | 1,742 | 1,785 | 963,800 |
| 2024/03/08 | 1,850 | 1,910 | 1,844 | 1,878 | 937,700 |
| 2024/03/07 | 1,860 | 1,863 | 1,823 | 1,839 | 646,500 |
| 2024/03/06 | 1,829 | 1,851 | 1,806 | 1,842 | 591,400 |
| 2024/03/05 | 1,795 | 1,830 | 1,791 | 1,829 | 531,700 |
| 2024/03/04 | 1,810 | 1,819 | 1,791 | 1,813 | 571,700 |
| 2024/03/01 | 1,764 | 1,790 | 1,757 | 1,785 | 538,100 |
| 2024/02/29 | 1,765 | 1,771 | 1,740 | 1,770 | 988,300 |
| 2024/02/28 | 1,800 | 1,803 | 1,771 | 1,791 | 596,800 |
| 2024/02/27 | 1,800 | 1,826 | 1,795 | 1,805 | 755,500 |
| 2024/02/26 | 1,864 | 1,899 | 1,821 | 1,832 | 623,400 |
| 2024/02/22 | 1,836 | 1,890 | 1,819 | 1,845 | 1,129,700 |
| 2024/02/21 | 1,788 | 1,824 | 1,781 | 1,816 | 744,900 |
| 2024/02/20 | 1,771 | 1,804 | 1,767 | 1,788 | 941,700 |
| 2024/02/19 | 1,724 | 1,784 | 1,724 | 1,771 | 830,000 |
| 2024/02/16 | 1,690 | 1,735 | 1,681 | 1,721 | 694,000 |
| 2024/02/15 | 1,681 | 1,694 | 1,658 | 1,677 | 471,700 |
| 2024/02/14 | 1,672 | 1,673 | 1,643 | 1,658 | 398,700 |
| 2024/02/13 | 1,647 | 1,672 | 1,633 | 1,672 | 386,400 |
| 2024/02/09 | 1,661 | 1,668 | 1,631 | 1,633 | 334,200 |
| 2024/02/08 | 1,689 | 1,703 | 1,662 | 1,665 | 697,200 |
| 2024/02/07 | 1,650 | 1,683 | 1,647 | 1,679 | 452,900 |
| 2024/02/06 | 1,625 | 1,658 | 1,598 | 1,647 | 652,300 |
| 2024/02/05 | 1,650 | 1,655 | 1,616 | 1,633 | 752,100 |
| 2024/02/02 | 1,661 | 1,674 | 1,635 | 1,652 | 944,500 |
| 2024/02/01 | 1,656 | 1,713 | 1,641 | 1,647 | 1,704,600 |
| 2024/01/31 | 1,500 | 1,550 | 1,495 | 1,550 | 959,400 |
| 2024/01/30 | 1,512 | 1,530 | 1,497 | 1,517 | 446,000 |
| 2024/01/29 | 1,507 | 1,528 | 1,501 | 1,515 | 419,100 |
| 2024/01/26 | 1,499 | 1,511 | 1,484 | 1,493 | 352,700 |
| 2024/01/25 | 1,477 | 1,502 | 1,476 | 1,501 | 420,800 |
| 2024/01/24 | 1,480 | 1,480 | 1,460 | 1,468 | 339,400 |
| 2024/01/23 | 1,498 | 1,505 | 1,479 | 1,489 | 462,400 |
| 2024/01/22 | 1,488 | 1,498 | 1,475 | 1,498 | 402,100 |
| 2024/01/19 | 1,485 | 1,487 | 1,473 | 1,480 | 379,300 |
| 2024/01/18 | 1,465 | 1,476 | 1,461 | 1,471 | 397,200 |
| 2024/01/17 | 1,486 | 1,495 | 1,457 | 1,459 | 569,500 |
| 2024/01/16 | 1,483 | 1,487 | 1,464 | 1,470 | 724,700 |
| 2024/01/15 | 1,480 | 1,514 | 1,480 | 1,511 | 429,200 |
| 2024/01/12 | 1,500 | 1,502 | 1,465 | 1,479 | 790,900 |
| 2024/01/11 | 1,511 | 1,529 | 1,491 | 1,502 | 905,800 |
| 2024/01/10 | 1,485 | 1,512 | 1,481 | 1,504 | 407,700 |
| 2024/01/09 | 1,515 | 1,521 | 1,483 | 1,501 | 579,800 |
| 2024/01/05 | 1,496 | 1,508 | 1,479 | 1,505 | 601,700 |
| 2024/01/04 | 1,494 | 1,499 | 1,444 | 1,497 | 592,300 |