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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,217 | 1,237 | 1,213 | 1,234 | 798,000 |
| 2025/08/07 | 1,196 | 1,223 | 1,191 | 1,217 | 935,400 |
| 2025/08/06 | 1,198 | 1,204 | 1,185 | 1,202 | 631,100 |
| 2025/08/05 | 1,170 | 1,198 | 1,161 | 1,191 | 921,700 |
| 2025/08/04 | 1,151 | 1,166 | 1,140 | 1,166 | 721,500 |
| 2025/08/01 | 1,172 | 1,184 | 1,167 | 1,173 | 691,000 |
| 2025/07/31 | 1,176 | 1,178 | 1,161 | 1,164 | 960,300 |
| 2025/07/30 | 1,178 | 1,189 | 1,162 | 1,184 | 1,260,700 |
| 2025/07/29 | 1,220 | 1,225 | 1,164 | 1,184 | 3,615,500 |
| 2025/07/28 | 1,041 | 1,120 | 1,040 | 1,093 | 2,079,300 |
| 2025/07/25 | 1,054 | 1,056 | 1,041 | 1,041 | 625,000 |
| 2025/07/24 | 1,050 | 1,065 | 1,046 | 1,063 | 833,400 |
| 2025/07/23 | 1,028 | 1,055 | 1,027 | 1,050 | 1,024,500 |
| 2025/07/22 | 997 | 1,020 | 996 | 1,015 | 582,000 |
| 2025/07/18 | 1,003 | 1,004 | 995 | 995 | 440,400 |
| 2025/07/17 | 999 | 1,003 | 994 | 998 | 503,900 |
| 2025/07/16 | 1,016 | 1,023 | 1,011 | 1,011 | 441,600 |
| 2025/07/15 | 1,022 | 1,034 | 1,019 | 1,026 | 467,500 |
| 2025/07/14 | 1,019 | 1,032 | 1,012 | 1,026 | 509,900 |
| 2025/07/11 | 1,010 | 1,030 | 1,010 | 1,023 | 675,800 |
| 2025/07/10 | 1,009 | 1,010 | 992 | 995 | 526,600 |
| 2025/07/09 | 1,005 | 1,025 | 999 | 1,010 | 621,600 |
| 2025/07/08 | 966 | 999 | 965 | 998 | 953,300 |
| 2025/07/07 | 991 | 992 | 970 | 971 | 488,400 |
| 2025/07/04 | 1,009 | 1,009 | 990 | 998 | 502,400 |
| 2025/07/03 | 989 | 1,009 | 987 | 1,003 | 636,500 |
| 2025/07/02 | 978 | 986 | 972 | 986 | 559,400 |
| 2025/07/01 | 989 | 995 | 975 | 982 | 666,900 |
| 2025/06/30 | 989 | 1,003 | 989 | 996 | 669,200 |
| 2025/06/27 | 983 | 992 | 980 | 988 | 630,800 |
| 2025/06/26 | 971 | 985 | 969 | 985 | 657,300 |
| 2025/06/25 | 981 | 986 | 969 | 974 | 569,400 |
| 2025/06/24 | 970 | 977 | 966 | 975 | 557,100 |
| 2025/06/23 | 972 | 973 | 953 | 961 | 737,100 |
| 2025/06/20 | 988 | 991 | 974 | 974 | 2,008,800 |
| 2025/06/19 | 1,008 | 1,009 | 999 | 999 | 531,500 |
| 2025/06/18 | 999 | 1,010 | 997 | 1,010 | 532,900 |
| 2025/06/17 | 1,002 | 1,009 | 998 | 1,004 | 718,800 |
| 2025/06/16 | 1,020 | 1,024 | 1,002 | 1,002 | 761,400 |
| 2025/06/13 | 1,013 | 1,022 | 999 | 1,008 | 920,800 |
| 2025/06/12 | 1,004 | 1,022 | 998 | 1,019 | 994,800 |
| 2025/06/11 | 997 | 1,015 | 994 | 1,015 | 603,800 |
| 2025/06/10 | 1,006 | 1,010 | 992 | 993 | 639,900 |
| 2025/06/09 | 1,006 | 1,013 | 999 | 1,006 | 648,700 |
| 2025/06/06 | 989 | 1,010 | 986 | 1,004 | 1,045,600 |
| 2025/06/05 | 978 | 983 | 968 | 980 | 678,000 |
| 2025/06/04 | 971 | 985 | 970 | 979 | 956,400 |
| 2025/06/03 | 962 | 974 | 962 | 972 | 1,231,300 |
| 2025/06/02 | 972 | 980 | 962 | 967 | 691,700 |
| 2025/05/30 | 976 | 983 | 972 | 976 | 807,300 |
| 2025/05/29 | 970 | 977 | 970 | 976 | 699,600 |
| 2025/05/28 | 976 | 978 | 966 | 967 | 711,800 |
| 2025/05/27 | 974 | 976 | 963 | 964 | 537,600 |
| 2025/05/26 | 972 | 981 | 966 | 970 | 660,400 |
| 2025/05/23 | 955 | 975 | 955 | 971 | 822,600 |
| 2025/05/22 | 954 | 961 | 949 | 951 | 1,367,800 |
| 2025/05/21 | 983 | 989 | 972 | 980 | 760,800 |
| 2025/05/20 | 986 | 988 | 962 | 966 | 884,400 |
| 2025/05/19 | 970 | 982 | 963 | 974 | 651,600 |
| 2025/05/16 | 986 | 989 | 976 | 980 | 557,600 |
| 2025/05/15 | 970 | 983 | 970 | 974 | 1,075,200 |
| 2025/05/14 | 1,001 | 1,003 | 979 | 990 | 889,500 |
| 2025/05/13 | 1,035 | 1,039 | 1,009 | 1,010 | 537,700 |
| 2025/05/12 | 985 | 1,025 | 980 | 1,024 | 1,135,900 |
| 2025/05/09 | 1,010 | 1,015 | 977 | 977 | 1,413,100 |
| 2025/05/08 | 1,075 | 1,088 | 1,000 | 1,000 | 1,508,600 |
| 2025/05/07 | 1,082 | 1,090 | 1,076 | 1,076 | 521,400 |
| 2025/05/02 | 1,077 | 1,089 | 1,072 | 1,084 | 379,500 |
| 2025/05/01 | 1,063 | 1,075 | 1,056 | 1,071 | 390,100 |
| 2025/04/30 | 1,071 | 1,078 | 1,060 | 1,072 | 597,100 |
| 2025/04/28 | 1,075 | 1,080 | 1,069 | 1,074 | 479,000 |
| 2025/04/25 | 1,067 | 1,083 | 1,060 | 1,061 | 553,800 |
| 2025/04/24 | 1,056 | 1,088 | 1,052 | 1,063 | 583,300 |
| 2025/04/23 | 1,048 | 1,048 | 1,028 | 1,031 | 335,200 |
| 2025/04/22 | 1,007 | 1,027 | 1,005 | 1,027 | 445,300 |
| 2025/04/21 | 1,028 | 1,032 | 1,000 | 1,014 | 355,500 |
| 2025/04/18 | 1,031 | 1,039 | 1,025 | 1,036 | 264,400 |
| 2025/04/17 | 1,000 | 1,024 | 992 | 1,021 | 358,600 |
| 2025/04/16 | 1,007 | 1,012 | 992 | 1,005 | 417,900 |
| 2025/04/15 | 1,017 | 1,018 | 1,003 | 1,003 | 476,400 |
| 2025/04/14 | 1,005 | 1,016 | 999 | 1,008 | 399,400 |
| 2025/04/11 | 948 | 1,002 | 936 | 1,000 | 645,800 |
| 2025/04/10 | 1,032 | 1,032 | 1,009 | 1,018 | 733,800 |
| 2025/04/09 | 955 | 973 | 938 | 963 | 671,500 |
| 2025/04/08 | 1,000 | 1,031 | 985 | 1,004 | 1,140,000 |
| 2025/04/07 | 939 | 968 | 924 | 925 | 1,292,900 |
| 2025/04/04 | 1,069 | 1,082 | 1,020 | 1,044 | 1,038,300 |
| 2025/04/03 | 1,118 | 1,138 | 1,111 | 1,120 | 940,100 |
| 2025/04/02 | 1,190 | 1,190 | 1,173 | 1,178 | 499,500 |
| 2025/04/01 | 1,203 | 1,205 | 1,183 | 1,183 | 429,700 |
| 2025/03/31 | 1,222 | 1,224 | 1,185 | 1,190 | 702,800 |
| 2025/03/28 | 1,260 | 1,275 | 1,236 | 1,243 | 451,900 |
| 2025/03/27 | 1,300 | 1,300 | 1,279 | 1,295 | 474,100 |
| 2025/03/26 | 1,300 | 1,303 | 1,286 | 1,301 | 363,400 |
| 2025/03/25 | 1,290 | 1,298 | 1,283 | 1,298 | 248,800 |
| 2025/03/24 | 1,297 | 1,297 | 1,271 | 1,282 | 423,200 |
| 2025/03/21 | 1,285 | 1,301 | 1,279 | 1,298 | 1,580,500 |
| 2025/03/19 | 1,284 | 1,302 | 1,283 | 1,295 | 435,800 |
| 2025/03/18 | 1,275 | 1,288 | 1,267 | 1,282 | 492,900 |
| 2025/03/17 | 1,261 | 1,274 | 1,257 | 1,265 | 417,100 |
| 2025/03/14 | 1,260 | 1,265 | 1,252 | 1,256 | 403,900 |
| 2025/03/13 | 1,262 | 1,279 | 1,260 | 1,260 | 593,700 |
| 2025/03/12 | 1,244 | 1,272 | 1,239 | 1,267 | 691,700 |
| 2025/03/11 | 1,240 | 1,255 | 1,236 | 1,249 | 556,800 |
| 2025/03/10 | 1,276 | 1,282 | 1,252 | 1,262 | 674,600 |
| 2025/03/07 | 1,261 | 1,279 | 1,251 | 1,269 | 588,600 |
| 2025/03/06 | 1,242 | 1,265 | 1,239 | 1,256 | 566,500 |
| 2025/03/05 | 1,224 | 1,242 | 1,214 | 1,238 | 489,400 |
| 2025/03/04 | 1,229 | 1,230 | 1,211 | 1,225 | 418,300 |
| 2025/03/03 | 1,225 | 1,240 | 1,224 | 1,230 | 444,500 |
| 2025/02/28 | 1,220 | 1,223 | 1,207 | 1,221 | 585,900 |
| 2025/02/27 | 1,203 | 1,222 | 1,203 | 1,222 | 347,700 |
| 2025/02/26 | 1,197 | 1,201 | 1,191 | 1,199 | 312,600 |
| 2025/02/25 | 1,186 | 1,207 | 1,183 | 1,197 | 496,000 |
| 2025/02/21 | 1,194 | 1,198 | 1,179 | 1,186 | 426,300 |
| 2025/02/20 | 1,195 | 1,212 | 1,192 | 1,204 | 397,100 |
| 2025/02/19 | 1,200 | 1,213 | 1,198 | 1,206 | 393,700 |
| 2025/02/18 | 1,183 | 1,193 | 1,177 | 1,192 | 306,500 |
| 2025/02/17 | 1,181 | 1,184 | 1,174 | 1,180 | 375,400 |
| 2025/02/14 | 1,200 | 1,203 | 1,188 | 1,189 | 441,300 |
| 2025/02/13 | 1,199 | 1,199 | 1,187 | 1,198 | 309,500 |
| 2025/02/12 | 1,199 | 1,201 | 1,176 | 1,184 | 562,500 |
| 2025/02/10 | 1,205 | 1,206 | 1,188 | 1,198 | 556,700 |
| 2025/02/07 | 1,216 | 1,224 | 1,212 | 1,215 | 520,000 |
| 2025/02/06 | 1,218 | 1,229 | 1,214 | 1,216 | 360,100 |
| 2025/02/05 | 1,220 | 1,231 | 1,216 | 1,218 | 519,400 |
| 2025/02/04 | 1,213 | 1,228 | 1,206 | 1,209 | 498,900 |
| 2025/02/03 | 1,233 | 1,242 | 1,190 | 1,200 | 906,900 |
| 2025/01/31 | 1,245 | 1,280 | 1,231 | 1,240 | 1,400,600 |
| 2025/01/30 | 1,234 | 1,247 | 1,233 | 1,241 | 682,100 |
| 2025/01/29 | 1,203 | 1,228 | 1,203 | 1,228 | 532,000 |
| 2025/01/28 | 1,200 | 1,218 | 1,200 | 1,207 | 441,000 |
| 2025/01/27 | 1,198 | 1,215 | 1,195 | 1,212 | 783,700 |
| 2025/01/24 | 1,188 | 1,193 | 1,182 | 1,184 | 348,000 |
| 2025/01/23 | 1,180 | 1,187 | 1,176 | 1,185 | 290,900 |
| 2025/01/22 | 1,182 | 1,198 | 1,182 | 1,194 | 450,300 |
| 2025/01/21 | 1,198 | 1,198 | 1,173 | 1,189 | 519,300 |
| 2025/01/20 | 1,182 | 1,197 | 1,181 | 1,185 | 866,600 |
| 2025/01/17 | 1,151 | 1,179 | 1,148 | 1,178 | 552,200 |
| 2025/01/16 | 1,163 | 1,167 | 1,151 | 1,157 | 483,700 |
| 2025/01/15 | 1,180 | 1,189 | 1,165 | 1,166 | 466,200 |
| 2025/01/14 | 1,175 | 1,190 | 1,166 | 1,174 | 753,900 |
| 2025/01/10 | 1,149 | 1,196 | 1,149 | 1,165 | 2,436,000 |
| 2025/01/09 | 1,182 | 1,184 | 1,151 | 1,151 | 1,380,400 |
| 2025/01/08 | 1,199 | 1,209 | 1,188 | 1,188 | 595,000 |
| 2025/01/07 | 1,197 | 1,203 | 1,182 | 1,194 | 415,700 |
| 2025/01/06 | 1,198 | 1,207 | 1,190 | 1,196 | 593,200 |
| 2024/12/30 | 1,179 | 1,197 | 1,179 | 1,188 | 635,800 |
| 2024/12/27 | 1,155 | 1,178 | 1,153 | 1,173 | 505,100 |
| 2024/12/26 | 1,132 | 1,149 | 1,132 | 1,149 | 444,700 |
| 2024/12/25 | 1,144 | 1,144 | 1,121 | 1,132 | 462,200 |
| 2024/12/24 | 1,112 | 1,140 | 1,111 | 1,135 | 499,300 |
| 2024/12/23 | 1,111 | 1,115 | 1,101 | 1,115 | 383,700 |
| 2024/12/20 | 1,115 | 1,121 | 1,112 | 1,115 | 509,700 |
| 2024/12/19 | 1,105 | 1,120 | 1,102 | 1,116 | 361,900 |
| 2024/12/18 | 1,109 | 1,120 | 1,108 | 1,113 | 317,200 |
| 2024/12/17 | 1,118 | 1,124 | 1,108 | 1,109 | 403,500 |
| 2024/12/16 | 1,125 | 1,137 | 1,122 | 1,123 | 436,100 |
| 2024/12/13 | 1,131 | 1,140 | 1,120 | 1,124 | 615,700 |
| 2024/12/12 | 1,156 | 1,160 | 1,139 | 1,141 | 638,800 |
| 2024/12/11 | 1,158 | 1,160 | 1,144 | 1,154 | 312,300 |
| 2024/12/10 | 1,152 | 1,163 | 1,148 | 1,152 | 483,200 |
| 2024/12/09 | 1,149 | 1,152 | 1,137 | 1,141 | 668,500 |
| 2024/12/06 | 1,157 | 1,161 | 1,142 | 1,145 | 388,600 |
| 2024/12/05 | 1,169 | 1,170 | 1,156 | 1,163 | 348,800 |
| 2024/12/04 | 1,169 | 1,173 | 1,160 | 1,163 | 425,800 |
| 2024/12/03 | 1,172 | 1,185 | 1,168 | 1,175 | 726,600 |
| 2024/12/02 | 1,168 | 1,173 | 1,150 | 1,170 | 718,000 |
| 2024/11/29 | 1,175 | 1,178 | 1,164 | 1,172 | 573,400 |
| 2024/11/28 | 1,160 | 1,201 | 1,160 | 1,176 | 860,000 |
| 2024/11/27 | 1,150 | 1,158 | 1,140 | 1,149 | 514,700 |
| 2024/11/26 | 1,182 | 1,185 | 1,156 | 1,162 | 638,400 |
| 2024/11/25 | 1,191 | 1,198 | 1,185 | 1,193 | 687,100 |
| 2024/11/22 | 1,173 | 1,185 | 1,164 | 1,182 | 492,600 |
| 2024/11/21 | 1,180 | 1,182 | 1,165 | 1,173 | 432,200 |
| 2024/11/20 | 1,192 | 1,200 | 1,175 | 1,180 | 301,600 |
| 2024/11/19 | 1,189 | 1,201 | 1,189 | 1,198 | 345,600 |
| 2024/11/18 | 1,181 | 1,202 | 1,181 | 1,186 | 435,600 |
| 2024/11/15 | 1,179 | 1,187 | 1,169 | 1,181 | 504,500 |
| 2024/11/14 | 1,192 | 1,210 | 1,179 | 1,179 | 447,300 |
| 2024/11/13 | 1,192 | 1,217 | 1,183 | 1,191 | 499,000 |
| 2024/11/12 | 1,188 | 1,216 | 1,186 | 1,209 | 662,500 |
| 2024/11/11 | 1,172 | 1,187 | 1,165 | 1,186 | 765,000 |
| 2024/11/08 | 1,223 | 1,226 | 1,184 | 1,198 | 777,000 |
| 2024/11/07 | 1,194 | 1,222 | 1,190 | 1,211 | 894,300 |
| 2024/11/06 | 1,193 | 1,200 | 1,180 | 1,188 | 913,300 |
| 2024/11/05 | 1,174 | 1,196 | 1,161 | 1,188 | 821,300 |
| 2024/11/01 | 1,180 | 1,184 | 1,169 | 1,177 | 951,200 |
| 2024/10/31 | 1,204 | 1,207 | 1,177 | 1,191 | 1,748,600 |
| 2024/10/30 | 1,336 | 1,360 | 1,210 | 1,211 | 3,069,700 |
| 2024/10/29 | 1,328 | 1,337 | 1,316 | 1,328 | 484,300 |
| 2024/10/28 | 1,306 | 1,327 | 1,298 | 1,327 | 359,600 |
| 2024/10/25 | 1,315 | 1,323 | 1,298 | 1,306 | 239,900 |
| 2024/10/24 | 1,320 | 1,326 | 1,307 | 1,320 | 284,600 |
| 2024/10/23 | 1,339 | 1,354 | 1,331 | 1,331 | 278,100 |
| 2024/10/22 | 1,354 | 1,357 | 1,334 | 1,344 | 329,000 |
| 2024/10/21 | 1,346 | 1,361 | 1,343 | 1,354 | 190,300 |
| 2024/10/18 | 1,362 | 1,362 | 1,348 | 1,352 | 187,200 |
| 2024/10/17 | 1,374 | 1,377 | 1,358 | 1,359 | 250,500 |
| 2024/10/16 | 1,360 | 1,378 | 1,352 | 1,368 | 341,300 |