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 |
|---|---|---|---|---|---|
| 2001/12/28 | 211 | 213 | 208 | 213 | 152,000 |
| 2001/12/27 | 209 | 212 | 207 | 212 | 196,000 |
| 2001/12/26 | 210 | 213 | 209 | 209 | 166,000 |
| 2001/12/25 | 215 | 215 | 207 | 210 | 379,000 |
| 2001/12/21 | 210 | 213 | 207 | 210 | 359,000 |
| 2001/12/20 | 208 | 216 | 205 | 212 | 441,000 |
| 2001/12/19 | 209 | 210 | 208 | 210 | 552,000 |
| 2001/12/18 | 207 | 210 | 207 | 209 | 415,000 |
| 2001/12/17 | 210 | 210 | 207 | 207 | 487,000 |
| 2001/12/14 | 207 | 211 | 207 | 210 | 1,339,000 |
| 2001/12/13 | 216 | 217 | 210 | 212 | 537,000 |
| 2001/12/12 | 211 | 218 | 210 | 214 | 758,000 |
| 2001/12/11 | 215 | 215 | 210 | 210 | 881,000 |
| 2001/12/10 | 210 | 217 | 209 | 217 | 653,000 |
| 2001/12/07 | 204 | 209 | 204 | 207 | 915,000 |
| 2001/12/06 | 210 | 218 | 203 | 205 | 623,000 |
| 2001/12/05 | 202 | 204 | 200 | 202 | 228,000 |
| 2001/12/04 | 205 | 208 | 201 | 207 | 320,000 |
| 2001/12/03 | 207 | 210 | 206 | 206 | 299,000 |
| 2001/11/30 | 208 | 215 | 207 | 207 | 173,000 |
| 2001/11/29 | 208 | 215 | 206 | 209 | 217,000 |
| 2001/11/28 | 223 | 223 | 208 | 210 | 785,000 |
| 2001/11/27 | 231 | 231 | 221 | 223 | 537,000 |
| 2001/11/26 | 228 | 233 | 225 | 229 | 564,000 |
| 2001/11/22 | 229 | 230 | 223 | 226 | 681,000 |
| 2001/11/21 | 236 | 238 | 225 | 227 | 695,000 |
| 2001/11/20 | 239 | 239 | 232 | 234 | 1,104,000 |
| 2001/11/19 | 226 | 232 | 226 | 230 | 325,000 |
| 2001/11/16 | 228 | 234 | 222 | 226 | 645,000 |
| 2001/11/15 | 228 | 228 | 221 | 224 | 686,000 |
| 2001/11/14 | 235 | 238 | 228 | 230 | 340,000 |
| 2001/11/13 | 231 | 231 | 227 | 230 | 288,000 |
| 2001/11/12 | 238 | 239 | 231 | 234 | 377,000 |
| 2001/11/09 | 246 | 246 | 237 | 239 | 670,000 |
| 2001/11/08 | 245 | 246 | 241 | 246 | 356,000 |
| 2001/11/07 | 250 | 253 | 239 | 240 | 760,000 |
| 2001/11/06 | 252 | 254 | 248 | 252 | 640,000 |
| 2001/11/05 | 256 | 259 | 250 | 254 | 633,000 |
| 2001/11/02 | 257 | 262 | 248 | 251 | 677,000 |
| 2001/11/01 | 261 | 263 | 255 | 256 | 564,000 |
| 2001/10/31 | 265 | 266 | 261 | 264 | 661,000 |
| 2001/10/30 | 261 | 276 | 260 | 273 | 864,000 |
| 2001/10/29 | 265 | 267 | 262 | 264 | 913,000 |
| 2001/10/26 | 280 | 281 | 257 | 263 | 2,666,000 |
| 2001/10/25 | 286 | 289 | 280 | 285 | 1,313,000 |
| 2001/10/24 | 290 | 295 | 288 | 291 | 678,000 |
| 2001/10/23 | 295 | 299 | 280 | 285 | 676,000 |
| 2001/10/22 | 291 | 297 | 290 | 297 | 451,000 |
| 2001/10/19 | 290 | 295 | 285 | 290 | 393,000 |
| 2001/10/18 | 283 | 294 | 279 | 290 | 695,000 |
| 2001/10/17 | 298 | 298 | 277 | 285 | 1,405,000 |
| 2001/10/16 | 300 | 302 | 294 | 298 | 821,000 |
| 2001/10/15 | 303 | 307 | 300 | 303 | 462,000 |
| 2001/10/12 | 315 | 316 | 309 | 312 | 585,000 |
| 2001/10/11 | 310 | 315 | 306 | 315 | 372,000 |
| 2001/10/10 | 311 | 312 | 302 | 306 | 488,000 |
| 2001/10/09 | 323 | 327 | 315 | 316 | 731,000 |
| 2001/10/05 | 326 | 330 | 320 | 328 | 634,000 |
| 2001/10/04 | 327 | 330 | 316 | 330 | 789,000 |
| 2001/10/03 | 330 | 340 | 321 | 322 | 1,127,000 |
| 2001/10/02 | 311 | 324 | 311 | 322 | 1,366,000 |
| 2001/10/01 | 314 | 324 | 304 | 311 | 1,588,000 |
| 2001/09/28 | 315 | 320 | 308 | 315 | 1,403,000 |
| 2001/09/27 | 303 | 319 | 302 | 315 | 2,252,000 |
| 2001/09/26 | 305 | 318 | 300 | 318 | 1,322,000 |
| 2001/09/25 | 297 | 316 | 297 | 315 | 928,000 |
| 2001/09/21 | 297 | 307 | 283 | 299 | 1,390,000 |
| 2001/09/20 | 280 | 300 | 265 | 296 | 1,533,000 |
| 2001/09/19 | 256 | 283 | 255 | 281 | 1,138,000 |
| 2001/09/18 | 255 | 261 | 254 | 255 | 1,039,000 |
| 2001/09/17 | 255 | 261 | 240 | 250 | 1,709,000 |
| 2001/09/14 | 255 | 255 | 240 | 250 | 822,000 |
| 2001/09/13 | 244 | 258 | 244 | 255 | 384,000 |
| 2001/09/12 | 225 | 249 | 225 | 248 | 452,000 |
| 2001/09/11 | 258 | 268 | 254 | 260 | 928,000 |
| 2001/09/10 | 249 | 255 | 245 | 253 | 2,369,000 |
| 2001/09/07 | 242 | 246 | 239 | 246 | 1,001,000 |
| 2001/09/06 | 249 | 249 | 242 | 245 | 1,244,000 |
| 2001/09/05 | 243 | 249 | 238 | 246 | 1,739,000 |
| 2001/09/04 | 236 | 245 | 232 | 238 | 2,214,000 |
| 2001/09/03 | 304 | 306 | 226 | 226 | 2,236,000 |
| 2001/08/31 | 298 | 310 | 294 | 306 | 508,000 |
| 2001/08/30 | 309 | 309 | 298 | 305 | 502,000 |
| 2001/08/29 | 306 | 319 | 302 | 304 | 1,073,000 |
| 2001/08/28 | 331 | 333 | 312 | 321 | 938,000 |
| 2001/08/27 | 342 | 346 | 332 | 336 | 587,000 |
| 2001/08/24 | 350 | 350 | 341 | 342 | 300,000 |
| 2001/08/23 | 345 | 354 | 345 | 347 | 661,000 |
| 2001/08/22 | 345 | 353 | 345 | 350 | 570,000 |
| 2001/08/21 | 349 | 350 | 340 | 340 | 726,000 |
| 2001/08/20 | 346 | 351 | 345 | 345 | 507,000 |
| 2001/08/17 | 361 | 364 | 347 | 356 | 1,050,000 |
| 2001/08/16 | 360 | 378 | 359 | 371 | 2,237,000 |
| 2001/08/15 | 351 | 363 | 351 | 363 | 1,125,000 |
| 2001/08/14 | 352 | 360 | 352 | 356 | 991,000 |
| 2001/08/13 | 362 | 362 | 353 | 357 | 1,231,000 |
| 2001/08/10 | 352 | 368 | 350 | 363 | 3,815,000 |
| 2001/08/09 | 345 | 350 | 343 | 349 | 1,863,000 |
| 2001/08/08 | 340 | 342 | 336 | 340 | 549,000 |
| 2001/08/07 | 339 | 343 | 338 | 340 | 449,000 |
| 2001/08/06 | 340 | 340 | 333 | 339 | 314,000 |
| 2001/08/03 | 347 | 347 | 340 | 343 | 677,000 |
| 2001/08/02 | 335 | 344 | 335 | 343 | 1,008,000 |
| 2001/08/01 | 330 | 333 | 324 | 333 | 849,000 |
| 2001/07/31 | 318 | 329 | 318 | 320 | 902,000 |
| 2001/07/30 | 327 | 327 | 314 | 318 | 435,000 |
| 2001/07/27 | 330 | 331 | 327 | 327 | 363,000 |
| 2001/07/26 | 325 | 331 | 325 | 330 | 483,000 |
| 2001/07/25 | 325 | 335 | 325 | 330 | 795,000 |
| 2001/07/24 | 320 | 325 | 318 | 324 | 1,139,000 |
| 2001/07/23 | 335 | 339 | 327 | 334 | 478,000 |
| 2001/07/19 | 346 | 346 | 338 | 339 | 1,370,000 |
| 2001/07/18 | 352 | 360 | 346 | 351 | 1,343,000 |
| 2001/07/17 | 345 | 353 | 345 | 353 | 703,000 |
| 2001/07/16 | 349 | 356 | 349 | 355 | 656,000 |
| 2001/07/13 | 358 | 358 | 345 | 354 | 565,000 |
| 2001/07/12 | 352 | 358 | 349 | 358 | 1,052,000 |
| 2001/07/11 | 351 | 351 | 346 | 348 | 1,283,000 |
| 2001/07/10 | 346 | 365 | 345 | 351 | 1,789,000 |
| 2001/07/09 | 335 | 355 | 331 | 354 | 1,848,000 |
| 2001/07/06 | 330 | 340 | 330 | 336 | 616,000 |
| 2001/07/05 | 334 | 341 | 329 | 330 | 588,000 |
| 2001/07/04 | 334 | 340 | 334 | 339 | 385,000 |
| 2001/07/03 | 333 | 341 | 327 | 332 | 1,027,000 |
| 2001/07/02 | 338 | 342 | 335 | 338 | 441,000 |
| 2001/06/29 | 346 | 348 | 340 | 343 | 912,000 |
| 2001/06/28 | 341 | 344 | 339 | 344 | 1,047,000 |
| 2001/06/27 | 340 | 345 | 339 | 345 | 674,000 |
| 2001/06/26 | 337 | 342 | 337 | 340 | 1,252,000 |
| 2001/06/25 | 344 | 345 | 336 | 339 | 2,207,000 |
| 2001/06/22 | 329 | 350 | 326 | 345 | 4,067,000 |
| 2001/06/21 | 302 | 323 | 302 | 321 | 747,000 |
| 2001/06/20 | 294 | 303 | 289 | 300 | 635,000 |
| 2001/06/19 | 303 | 304 | 287 | 291 | 387,000 |
| 2001/06/18 | 307 | 309 | 301 | 303 | 331,000 |
| 2001/06/15 | 291 | 306 | 291 | 304 | 480,000 |
| 2001/06/14 | 310 | 312 | 303 | 305 | 572,000 |
| 2001/06/13 | 316 | 317 | 312 | 312 | 428,000 |
| 2001/06/12 | 319 | 319 | 312 | 316 | 679,000 |
| 2001/06/11 | 319 | 323 | 315 | 319 | 233,000 |
| 2001/06/08 | 310 | 317 | 310 | 315 | 1,166,000 |
| 2001/06/07 | 319 | 321 | 312 | 315 | 684,000 |
| 2001/06/06 | 319 | 324 | 319 | 323 | 375,000 |
| 2001/06/05 | 316 | 317 | 313 | 317 | 278,000 |
| 2001/06/04 | 318 | 320 | 315 | 318 | 307,000 |
| 2001/06/01 | 317 | 320 | 314 | 319 | 422,000 |
| 2001/05/31 | 315 | 317 | 313 | 315 | 353,000 |
| 2001/05/30 | 317 | 319 | 314 | 315 | 344,000 |
| 2001/05/29 | 318 | 324 | 316 | 320 | 443,000 |
| 2001/05/28 | 317 | 325 | 313 | 315 | 697,000 |
| 2001/05/25 | 336 | 336 | 321 | 322 | 551,000 |
| 2001/05/24 | 326 | 337 | 325 | 336 | 970,000 |
| 2001/05/23 | 319 | 324 | 319 | 324 | 622,000 |
| 2001/05/22 | 323 | 325 | 319 | 320 | 494,000 |
| 2001/05/21 | 320 | 322 | 318 | 318 | 565,000 |
| 2001/05/18 | 322 | 327 | 318 | 324 | 866,000 |
| 2001/05/17 | 322 | 326 | 321 | 324 | 719,000 |
| 2001/05/16 | 328 | 329 | 320 | 321 | 883,000 |
| 2001/05/15 | 318 | 327 | 318 | 323 | 1,154,000 |
| 2001/05/14 | 320 | 321 | 315 | 317 | 420,000 |
| 2001/05/11 | 323 | 325 | 316 | 316 | 606,000 |
| 2001/05/10 | 320 | 322 | 316 | 322 | 624,000 |
| 2001/05/09 | 311 | 320 | 310 | 320 | 794,000 |
| 2001/05/08 | 324 | 329 | 316 | 319 | 1,486,000 |
| 2001/05/07 | 334 | 335 | 326 | 329 | 593,000 |
| 2001/05/02 | 339 | 339 | 330 | 334 | 684,000 |
| 2001/05/01 | 345 | 345 | 334 | 339 | 1,566,000 |
| 2001/04/27 | 345 | 345 | 335 | 340 | 670,000 |
| 2001/04/26 | 349 | 352 | 342 | 345 | 1,457,000 |
| 2001/04/25 | 338 | 348 | 335 | 346 | 1,125,000 |
| 2001/04/24 | 336 | 345 | 326 | 342 | 961,000 |
| 2001/04/23 | 340 | 340 | 335 | 340 | 267,000 |
| 2001/04/20 | 337 | 344 | 334 | 344 | 654,000 |
| 2001/04/19 | 340 | 342 | 334 | 342 | 1,005,000 |
| 2001/04/18 | 346 | 348 | 340 | 345 | 476,000 |
| 2001/04/17 | 346 | 350 | 343 | 346 | 548,000 |
| 2001/04/16 | 358 | 358 | 350 | 356 | 516,000 |
| 2001/04/13 | 361 | 363 | 351 | 360 | 783,000 |
| 2001/04/12 | 358 | 358 | 347 | 357 | 1,052,000 |
| 2001/04/11 | 347 | 361 | 343 | 360 | 1,939,000 |
| 2001/04/10 | 348 | 348 | 337 | 342 | 742,000 |
| 2001/04/09 | 344 | 353 | 340 | 345 | 1,734,000 |
| 2001/04/06 | 341 | 346 | 336 | 340 | 806,000 |
| 2001/04/05 | 347 | 353 | 341 | 341 | 2,000,000 |
| 2001/04/04 | 320 | 348 | 320 | 348 | 2,559,000 |
| 2001/04/03 | 310 | 319 | 310 | 319 | 574,000 |
| 2001/04/02 | 305 | 316 | 302 | 310 | 520,000 |
| 2001/03/30 | 311 | 317 | 300 | 300 | 695,000 |
| 2001/03/29 | 313 | 317 | 312 | 313 | 609,000 |
| 2001/03/28 | 310 | 318 | 309 | 318 | 595,000 |
| 2001/03/27 | 309 | 312 | 302 | 306 | 599,000 |
| 2001/03/26 | 301 | 310 | 298 | 310 | 654,000 |
| 2001/03/23 | 302 | 302 | 296 | 300 | 567,000 |
| 2001/03/22 | 294 | 302 | 294 | 302 | 572,000 |
| 2001/03/21 | 289 | 295 | 288 | 294 | 499,000 |
| 2001/03/19 | 287 | 290 | 285 | 285 | 199,000 |
| 2001/03/16 | 285 | 290 | 285 | 285 | 281,000 |
| 2001/03/15 | 273 | 287 | 265 | 284 | 417,000 |
| 2001/03/14 | 288 | 290 | 281 | 283 | 302,000 |
| 2001/03/13 | 287 | 292 | 285 | 288 | 530,000 |
| 2001/03/12 | 290 | 292 | 286 | 292 | 493,000 |
| 2001/03/09 | 289 | 292 | 285 | 292 | 933,000 |
| 2001/03/08 | 287 | 291 | 284 | 290 | 392,000 |
| 2001/03/07 | 290 | 294 | 285 | 285 | 252,000 |
| 2001/03/06 | 286 | 290 | 284 | 290 | 293,000 |
| 2001/03/05 | 288 | 288 | 286 | 286 | 205,000 |
| 2001/03/02 | 286 | 292 | 285 | 290 | 382,000 |
| 2001/03/01 | 290 | 295 | 285 | 291 | 555,000 |
| 2001/02/28 | 279 | 295 | 275 | 295 | 1,800,000 |
| 2001/02/27 | 280 | 293 | 279 | 283 | 1,286,000 |
| 2001/02/26 | 280 | 291 | 279 | 285 | 468,000 |
| 2001/02/23 | 269 | 283 | 268 | 280 | 798,000 |
| 2001/02/22 | 268 | 275 | 265 | 267 | 378,000 |
| 2001/02/21 | 271 | 275 | 267 | 270 | 656,000 |
| 2001/02/20 | 275 | 278 | 270 | 277 | 810,000 |
| 2001/02/19 | 282 | 287 | 280 | 280 | 271,000 |
| 2001/02/16 | 292 | 295 | 279 | 280 | 984,000 |
| 2001/02/15 | 286 | 302 | 284 | 302 | 1,593,000 |
| 2001/02/14 | 287 | 291 | 281 | 281 | 1,253,000 |
| 2001/02/13 | 293 | 300 | 292 | 297 | 1,321,000 |
| 2001/02/09 | 290 | 295 | 289 | 295 | 331,000 |
| 2001/02/08 | 294 | 295 | 289 | 289 | 232,000 |
| 2001/02/07 | 295 | 297 | 292 | 292 | 291,000 |
| 2001/02/06 | 299 | 299 | 295 | 296 | 220,000 |
| 2001/02/05 | 297 | 301 | 296 | 299 | 333,000 |
| 2001/02/02 | 305 | 305 | 299 | 301 | 540,000 |
| 2001/02/01 | 305 | 305 | 299 | 305 | 763,000 |
| 2001/01/31 | 287 | 307 | 287 | 307 | 1,084,000 |
| 2001/01/30 | 284 | 294 | 283 | 291 | 518,000 |
| 2001/01/29 | 289 | 289 | 281 | 282 | 263,000 |
| 2001/01/26 | 280 | 287 | 277 | 287 | 627,000 |
| 2001/01/25 | 279 | 285 | 270 | 270 | 320,000 |
| 2001/01/24 | 279 | 285 | 279 | 279 | 139,000 |
| 2001/01/23 | 288 | 288 | 279 | 282 | 389,000 |
| 2001/01/22 | 284 | 285 | 282 | 283 | 359,000 |
| 2001/01/19 | 286 | 291 | 284 | 284 | 604,000 |
| 2001/01/18 | 285 | 290 | 280 | 282 | 419,000 |
| 2001/01/17 | 292 | 295 | 285 | 295 | 1,775,000 |
| 2001/01/16 | 272 | 291 | 271 | 286 | 1,523,000 |
| 2001/01/15 | 250 | 272 | 250 | 265 | 925,000 |
| 2001/01/12 | 243 | 255 | 240 | 255 | 930,000 |
| 2001/01/11 | 252 | 255 | 243 | 248 | 2,556,000 |
| 2001/01/10 | 287 | 287 | 250 | 270 | 1,667,000 |
| 2001/01/09 | 294 | 294 | 281 | 292 | 417,000 |
| 2001/01/05 | 298 | 302 | 282 | 302 | 413,000 |
| 2001/01/04 | 294 | 302 | 294 | 298 | 164,000 |