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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 1,392 | 1,396 | 1,372 | 1,385 | 430,400 |
| 2024/10/11 | 1,386 | 1,387 | 1,370 | 1,370 | 296,200 |
| 2024/10/10 | 1,384 | 1,389 | 1,364 | 1,381 | 395,300 |
| 2024/10/09 | 1,400 | 1,410 | 1,372 | 1,384 | 460,400 |
| 2024/10/08 | 1,416 | 1,420 | 1,389 | 1,396 | 479,500 |
| 2024/10/07 | 1,425 | 1,433 | 1,420 | 1,429 | 604,800 |
| 2024/10/04 | 1,409 | 1,410 | 1,388 | 1,390 | 376,000 |
| 2024/10/03 | 1,410 | 1,419 | 1,397 | 1,398 | 448,800 |
| 2024/10/02 | 1,396 | 1,410 | 1,376 | 1,385 | 532,100 |
| 2024/10/01 | 1,400 | 1,420 | 1,396 | 1,397 | 579,200 |
| 2024/09/30 | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 |
| 2024/09/27 | 1,453 | 1,454 | 1,437 | 1,452 | 326,100 |
| 2024/09/26 | 1,450 | 1,467 | 1,440 | 1,464 | 602,800 |
| 2024/09/25 | 1,418 | 1,442 | 1,406 | 1,433 | 411,700 |
| 2024/09/24 | 1,416 | 1,417 | 1,404 | 1,408 | 323,600 |
| 2024/09/20 | 1,413 | 1,418 | 1,399 | 1,403 | 612,600 |
| 2024/09/19 | 1,380 | 1,396 | 1,366 | 1,387 | 561,100 |
| 2024/09/18 | 1,371 | 1,383 | 1,356 | 1,373 | 267,100 |
| 2024/09/17 | 1,391 | 1,393 | 1,331 | 1,359 | 377,700 |
| 2024/09/13 | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 |
| 2024/09/12 | 1,338 | 1,373 | 1,331 | 1,363 | 451,600 |
| 2024/09/11 | 1,332 | 1,338 | 1,299 | 1,313 | 522,900 |
| 2024/09/10 | 1,350 | 1,358 | 1,338 | 1,349 | 391,600 |
| 2024/09/09 | 1,301 | 1,349 | 1,301 | 1,349 | 611,400 |
| 2024/09/06 | 1,390 | 1,390 | 1,349 | 1,353 | 356,500 |
| 2024/09/05 | 1,375 | 1,416 | 1,372 | 1,391 | 441,500 |
| 2024/09/04 | 1,386 | 1,390 | 1,365 | 1,376 | 532,000 |
| 2024/09/03 | 1,442 | 1,447 | 1,424 | 1,428 | 392,300 |
| 2024/09/02 | 1,446 | 1,460 | 1,437 | 1,442 | 362,500 |
| 2024/08/30 | 1,442 | 1,454 | 1,431 | 1,446 | 668,100 |
| 2024/08/29 | 1,414 | 1,445 | 1,409 | 1,441 | 1,305,700 |
| 2024/08/28 | 1,417 | 1,431 | 1,415 | 1,426 | 357,000 |
| 2024/08/27 | 1,419 | 1,438 | 1,407 | 1,430 | 353,400 |
| 2024/08/26 | 1,419 | 1,420 | 1,389 | 1,407 | 415,600 |
| 2024/08/23 | 1,446 | 1,459 | 1,415 | 1,419 | 486,600 |
| 2024/08/22 | 1,440 | 1,457 | 1,426 | 1,448 | 637,700 |
| 2024/08/21 | 1,394 | 1,427 | 1,394 | 1,424 | 549,700 |
| 2024/08/20 | 1,399 | 1,405 | 1,381 | 1,400 | 599,000 |
| 2024/08/19 | 1,370 | 1,390 | 1,352 | 1,369 | 560,800 |