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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,900 | 1,906 | 1,801 | 1,804 | 5,271,700 |
| 2026/01/07 | 1,739 | 1,804 | 1,727 | 1,736 | 3,208,500 |
| 2026/01/06 | 1,637 | 1,677 | 1,628 | 1,664 | 953,300 |
| 2026/01/05 | 1,608 | 1,622 | 1,595 | 1,615 | 576,200 |
| 2025/12/30 | 1,598 | 1,617 | 1,595 | 1,600 | 443,300 |
| 2025/12/29 | 1,611 | 1,624 | 1,601 | 1,612 | 486,800 |
| 2025/12/26 | 1,609 | 1,610 | 1,592 | 1,603 | 505,100 |
| 2025/12/25 | 1,607 | 1,613 | 1,584 | 1,591 | 393,500 |
| 2025/12/24 | 1,605 | 1,619 | 1,601 | 1,601 | 442,800 |
| 2025/12/23 | 1,616 | 1,619 | 1,598 | 1,603 | 500,800 |
| 2025/12/22 | 1,627 | 1,636 | 1,597 | 1,604 | 833,700 |
| 2025/12/19 | 1,593 | 1,619 | 1,589 | 1,610 | 703,500 |
| 2025/12/18 | 1,590 | 1,591 | 1,567 | 1,586 | 573,400 |
| 2025/12/17 | 1,571 | 1,588 | 1,551 | 1,580 | 538,900 |
| 2025/12/16 | 1,604 | 1,610 | 1,558 | 1,572 | 918,300 |
| 2025/12/15 | 1,583 | 1,613 | 1,576 | 1,606 | 716,400 |
| 2025/12/12 | 1,554 | 1,587 | 1,543 | 1,583 | 708,300 |
| 2025/12/11 | 1,556 | 1,558 | 1,523 | 1,527 | 520,500 |
| 2025/12/10 | 1,563 | 1,569 | 1,549 | 1,550 | 659,300 |
| 2025/12/09 | 1,564 | 1,568 | 1,546 | 1,560 | 656,900 |
| 2025/12/08 | 1,555 | 1,565 | 1,537 | 1,565 | 795,600 |
| 2025/12/05 | 1,566 | 1,580 | 1,561 | 1,567 | 555,800 |
| 2025/12/04 | 1,550 | 1,584 | 1,550 | 1,581 | 582,400 |
| 2025/12/03 | 1,558 | 1,568 | 1,545 | 1,557 | 745,000 |
| 2025/12/02 | 1,566 | 1,583 | 1,551 | 1,560 | 574,300 |
| 2025/12/01 | 1,591 | 1,593 | 1,545 | 1,548 | 801,700 |
| 2025/11/28 | 1,541 | 1,602 | 1,537 | 1,581 | 956,900 |
| 2025/11/27 | 1,530 | 1,557 | 1,526 | 1,538 | 645,400 |
| 2025/11/26 | 1,509 | 1,529 | 1,507 | 1,524 | 563,400 |
| 2025/11/25 | 1,515 | 1,517 | 1,495 | 1,507 | 468,300 |
| 2025/11/21 | 1,467 | 1,502 | 1,462 | 1,496 | 588,300 |
| 2025/11/20 | 1,490 | 1,510 | 1,483 | 1,496 | 651,300 |
| 2025/11/19 | 1,463 | 1,472 | 1,433 | 1,464 | 630,800 |
| 2025/11/18 | 1,505 | 1,515 | 1,450 | 1,453 | 871,200 |
| 2025/11/17 | 1,494 | 1,512 | 1,475 | 1,509 | 710,700 |
| 2025/11/14 | 1,488 | 1,514 | 1,481 | 1,497 | 691,300 |
| 2025/11/13 | 1,533 | 1,535 | 1,514 | 1,522 | 682,600 |
| 2025/11/12 | 1,496 | 1,540 | 1,488 | 1,510 | 1,058,100 |
| 2025/11/11 | 1,491 | 1,498 | 1,472 | 1,497 | 585,200 |
| 2025/11/10 | 1,485 | 1,495 | 1,475 | 1,493 | 614,000 |
| 2025/11/07 | 1,474 | 1,489 | 1,454 | 1,467 | 768,300 |
| 2025/11/06 | 1,451 | 1,482 | 1,441 | 1,475 | 814,500 |
| 2025/11/05 | 1,415 | 1,453 | 1,398 | 1,438 | 1,054,400 |
| 2025/11/04 | 1,465 | 1,486 | 1,437 | 1,443 | 883,900 |
| 2025/10/31 | 1,500 | 1,501 | 1,439 | 1,462 | 1,525,700 |
| 2025/10/30 | 1,369 | 1,545 | 1,360 | 1,483 | 4,117,500 |
| 2025/10/29 | 1,418 | 1,424 | 1,389 | 1,395 | 773,900 |
| 2025/10/28 | 1,442 | 1,444 | 1,403 | 1,403 | 1,123,200 |
| 2025/10/27 | 1,450 | 1,461 | 1,408 | 1,430 | 1,575,600 |
| 2025/10/24 | 1,414 | 1,442 | 1,404 | 1,437 | 1,330,000 |
| 2025/10/23 | 1,418 | 1,425 | 1,375 | 1,400 | 1,544,800 |
| 2025/10/22 | 1,339 | 1,414 | 1,333 | 1,406 | 1,970,700 |
| 2025/10/21 | 1,330 | 1,339 | 1,314 | 1,318 | 462,700 |
| 2025/10/20 | 1,324 | 1,325 | 1,313 | 1,321 | 267,400 |
| 2025/10/17 | 1,320 | 1,322 | 1,307 | 1,312 | 365,400 |
| 2025/10/16 | 1,325 | 1,328 | 1,318 | 1,322 | 337,700 |
| 2025/10/15 | 1,332 | 1,337 | 1,319 | 1,323 | 482,200 |
| 2025/10/14 | 1,262 | 1,330 | 1,262 | 1,315 | 1,058,400 |
| 2025/10/10 | 1,331 | 1,331 | 1,274 | 1,283 | 521,000 |
| 2025/10/09 | 1,327 | 1,350 | 1,325 | 1,346 | 519,200 |
| 2025/10/08 | 1,316 | 1,334 | 1,314 | 1,329 | 534,200 |
| 2025/10/07 | 1,318 | 1,335 | 1,311 | 1,325 | 677,300 |
| 2025/10/06 | 1,327 | 1,338 | 1,297 | 1,300 | 655,200 |
| 2025/10/03 | 1,263 | 1,284 | 1,256 | 1,272 | 491,300 |
| 2025/10/02 | 1,259 | 1,267 | 1,247 | 1,265 | 413,200 |
| 2025/10/01 | 1,266 | 1,267 | 1,249 | 1,261 | 495,500 |
| 2025/09/30 | 1,282 | 1,285 | 1,264 | 1,279 | 498,700 |
| 2025/09/29 | 1,299 | 1,303 | 1,283 | 1,289 | 475,100 |
| 2025/09/26 | 1,313 | 1,321 | 1,308 | 1,313 | 558,800 |
| 2025/09/25 | 1,321 | 1,324 | 1,307 | 1,313 | 408,800 |
| 2025/09/24 | 1,330 | 1,335 | 1,314 | 1,315 | 500,000 |
| 2025/09/22 | 1,299 | 1,325 | 1,296 | 1,324 | 568,400 |
| 2025/09/19 | 1,313 | 1,325 | 1,297 | 1,299 | 793,300 |
| 2025/09/18 | 1,306 | 1,313 | 1,292 | 1,313 | 417,300 |
| 2025/09/17 | 1,311 | 1,313 | 1,296 | 1,311 | 423,700 |
| 2025/09/16 | 1,297 | 1,320 | 1,293 | 1,317 | 484,100 |
| 2025/09/12 | 1,295 | 1,302 | 1,288 | 1,297 | 574,000 |
| 2025/09/11 | 1,311 | 1,315 | 1,286 | 1,295 | 412,300 |
| 2025/09/10 | 1,310 | 1,311 | 1,293 | 1,304 | 445,500 |
| 2025/09/09 | 1,350 | 1,350 | 1,310 | 1,310 | 502,000 |
| 2025/09/08 | 1,340 | 1,350 | 1,329 | 1,345 | 635,500 |
| 2025/09/05 | 1,320 | 1,331 | 1,314 | 1,325 | 523,500 |
| 2025/09/04 | 1,299 | 1,318 | 1,292 | 1,310 | 691,200 |
| 2025/09/03 | 1,324 | 1,328 | 1,286 | 1,291 | 975,200 |
| 2025/09/02 | 1,309 | 1,333 | 1,301 | 1,329 | 987,000 |
| 2025/09/01 | 1,276 | 1,290 | 1,268 | 1,290 | 676,800 |
| 2025/08/29 | 1,255 | 1,277 | 1,251 | 1,270 | 565,400 |
| 2025/08/28 | 1,249 | 1,269 | 1,246 | 1,264 | 456,400 |
| 2025/08/27 | 1,253 | 1,259 | 1,246 | 1,255 | 488,300 |
| 2025/08/26 | 1,261 | 1,265 | 1,238 | 1,253 | 570,200 |
| 2025/08/25 | 1,248 | 1,284 | 1,248 | 1,272 | 683,900 |
| 2025/08/22 | 1,244 | 1,245 | 1,231 | 1,233 | 290,000 |
| 2025/08/21 | 1,230 | 1,240 | 1,222 | 1,235 | 394,500 |
| 2025/08/20 | 1,250 | 1,255 | 1,229 | 1,234 | 423,800 |
| 2025/08/19 | 1,224 | 1,248 | 1,221 | 1,245 | 669,200 |
| 2025/08/18 | 1,235 | 1,238 | 1,225 | 1,229 | 420,200 |
| 2025/08/15 | 1,230 | 1,235 | 1,220 | 1,231 | 504,000 |
| 2025/08/14 | 1,231 | 1,238 | 1,216 | 1,222 | 528,500 |
| 2025/08/13 | 1,231 | 1,245 | 1,221 | 1,233 | 666,900 |
| 2025/08/12 | 1,241 | 1,254 | 1,223 | 1,225 | 929,000 |
| 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 |