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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,374 | 1,385 | 1,359 | 1,367 | 425,500 |
| 2024/07/25 | 1,399 | 1,399 | 1,367 | 1,371 | 687,600 |
| 2024/07/24 | 1,428 | 1,431 | 1,403 | 1,403 | 381,400 |
| 2024/07/23 | 1,430 | 1,445 | 1,421 | 1,427 | 474,600 |
| 2024/07/22 | 1,445 | 1,450 | 1,423 | 1,431 | 484,400 |
| 2024/07/19 | 1,464 | 1,464 | 1,436 | 1,446 | 563,200 |
| 2024/07/18 | 1,479 | 1,485 | 1,460 | 1,476 | 546,200 |
| 2024/07/17 | 1,490 | 1,508 | 1,485 | 1,490 | 594,900 |
| 2024/07/16 | 1,477 | 1,482 | 1,467 | 1,476 | 484,900 |
| 2024/07/12 | 1,460 | 1,476 | 1,457 | 1,470 | 520,800 |
| 2024/07/11 | 1,443 | 1,462 | 1,423 | 1,454 | 628,000 |
| 2024/07/10 | 1,416 | 1,427 | 1,409 | 1,427 | 910,600 |
| 2024/07/09 | 1,430 | 1,434 | 1,415 | 1,425 | 754,100 |
| 2024/07/08 | 1,433 | 1,434 | 1,415 | 1,430 | 822,500 |
| 2024/07/05 | 1,475 | 1,475 | 1,441 | 1,443 | 694,800 |
| 2024/07/04 | 1,474 | 1,476 | 1,459 | 1,475 | 721,300 |
| 2024/07/03 | 1,447 | 1,488 | 1,437 | 1,478 | 1,111,900 |
| 2024/07/02 | 1,491 | 1,504 | 1,482 | 1,497 | 550,600 |
| 2024/07/01 | 1,500 | 1,505 | 1,490 | 1,495 | 409,500 |
| 2024/06/28 | 1,493 | 1,496 | 1,472 | 1,485 | 514,600 |
| 2024/06/27 | 1,499 | 1,508 | 1,480 | 1,486 | 496,800 |
| 2024/06/26 | 1,495 | 1,502 | 1,482 | 1,496 | 402,400 |
| 2024/06/25 | 1,477 | 1,503 | 1,470 | 1,488 | 507,100 |
| 2024/06/24 | 1,450 | 1,461 | 1,445 | 1,455 | 348,700 |
| 2024/06/21 | 1,462 | 1,470 | 1,443 | 1,449 | 535,800 |
| 2024/06/20 | 1,464 | 1,468 | 1,437 | 1,448 | 447,000 |
| 2024/06/19 | 1,471 | 1,472 | 1,457 | 1,467 | 225,500 |
| 2024/06/18 | 1,461 | 1,468 | 1,449 | 1,465 | 325,500 |
| 2024/06/17 | 1,460 | 1,462 | 1,441 | 1,462 | 390,400 |
| 2024/06/14 | 1,455 | 1,474 | 1,444 | 1,471 | 674,100 |
| 2024/06/13 | 1,498 | 1,503 | 1,455 | 1,464 | 537,700 |
| 2024/06/12 | 1,500 | 1,517 | 1,497 | 1,505 | 391,700 |
| 2024/06/11 | 1,527 | 1,534 | 1,513 | 1,515 | 375,000 |
| 2024/06/10 | 1,523 | 1,549 | 1,523 | 1,540 | 331,700 |
| 2024/06/07 | 1,550 | 1,553 | 1,512 | 1,520 | 931,200 |
| 2024/06/06 | 1,564 | 1,566 | 1,486 | 1,513 | 1,236,500 |
| 2024/06/05 | 1,550 | 1,564 | 1,541 | 1,555 | 410,800 |
| 2024/06/04 | 1,577 | 1,578 | 1,557 | 1,575 | 290,200 |
| 2024/06/03 | 1,587 | 1,592 | 1,576 | 1,577 | 298,700 |
| 2024/05/31 | 1,566 | 1,587 | 1,564 | 1,584 | 738,300 |
| 2024/05/30 | 1,551 | 1,561 | 1,537 | 1,557 | 380,200 |
| 2024/05/29 | 1,596 | 1,603 | 1,567 | 1,572 | 280,300 |
| 2024/05/28 | 1,610 | 1,622 | 1,592 | 1,592 | 360,200 |
| 2024/05/27 | 1,586 | 1,594 | 1,566 | 1,594 | 300,800 |
| 2024/05/24 | 1,586 | 1,587 | 1,569 | 1,583 | 301,600 |
| 2024/05/23 | 1,591 | 1,599 | 1,560 | 1,584 | 390,400 |
| 2024/05/22 | 1,608 | 1,620 | 1,588 | 1,590 | 379,600 |
| 2024/05/21 | 1,616 | 1,629 | 1,597 | 1,608 | 485,600 |
| 2024/05/20 | 1,589 | 1,618 | 1,588 | 1,612 | 584,700 |
| 2024/05/17 | 1,575 | 1,588 | 1,567 | 1,577 | 310,800 |
| 2024/05/16 | 1,598 | 1,598 | 1,553 | 1,565 | 396,000 |
| 2024/05/15 | 1,580 | 1,602 | 1,574 | 1,595 | 541,800 |
| 2024/05/14 | 1,600 | 1,605 | 1,570 | 1,595 | 879,800 |
| 2024/05/13 | 1,628 | 1,639 | 1,575 | 1,618 | 1,385,700 |
| 2024/05/10 | 1,757 | 1,772 | 1,550 | 1,626 | 1,843,200 |
| 2024/05/09 | 1,731 | 1,757 | 1,705 | 1,731 | 396,900 |
| 2024/05/08 | 1,719 | 1,728 | 1,701 | 1,721 | 395,300 |
| 2024/05/07 | 1,719 | 1,726 | 1,692 | 1,715 | 397,900 |
| 2024/05/02 | 1,717 | 1,721 | 1,700 | 1,711 | 229,300 |
| 2024/05/01 | 1,729 | 1,731 | 1,698 | 1,708 | 328,200 |
| 2024/04/30 | 1,750 | 1,758 | 1,726 | 1,743 | 400,500 |
| 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 |
| 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 |