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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,370 | 1,375 | 1,353 | 1,362 | 397,800 |
| 2024/08/15 | 1,316 | 1,339 | 1,316 | 1,333 | 276,600 |
| 2024/08/14 | 1,298 | 1,326 | 1,291 | 1,316 | 371,700 |
| 2024/08/13 | 1,309 | 1,322 | 1,283 | 1,308 | 488,400 |
| 2024/08/09 | 1,310 | 1,312 | 1,280 | 1,296 | 469,400 |
| 2024/08/08 | 1,264 | 1,298 | 1,256 | 1,275 | 457,400 |
| 2024/08/07 | 1,219 | 1,302 | 1,212 | 1,274 | 704,400 |
| 2024/08/06 | 1,272 | 1,295 | 1,210 | 1,239 | 1,119,400 |
| 2024/08/05 | 1,250 | 1,264 | 1,113 | 1,122 | 977,900 |
| 2024/08/02 | 1,400 | 1,404 | 1,353 | 1,358 | 633,400 |
| 2024/08/01 | 1,460 | 1,470 | 1,449 | 1,458 | 801,100 |
| 2024/07/31 | 1,449 | 1,513 | 1,442 | 1,511 | 1,459,500 |
| 2024/07/30 | 1,418 | 1,478 | 1,416 | 1,451 | 1,478,700 |
| 2024/07/29 | 1,403 | 1,418 | 1,397 | 1,408 | 651,300 |
| 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 |