大同メタル工業(7245)の株価時系列情報
大同メタル工業(7245)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,195 | 1,198 | 1,185 | 1,185 | 171,000 |
| 2005/12/29 | 1,179 | 1,190 | 1,160 | 1,178 | 292,000 |
| 2005/12/28 | 1,144 | 1,174 | 1,131 | 1,174 | 348,000 |
| 2005/12/27 | 1,115 | 1,135 | 1,115 | 1,133 | 295,000 |
| 2005/12/26 | 1,119 | 1,119 | 1,101 | 1,109 | 98,000 |
| 2005/12/22 | 1,117 | 1,117 | 1,100 | 1,116 | 166,000 |
| 2005/12/21 | 1,123 | 1,123 | 1,107 | 1,116 | 185,000 |
| 2005/12/20 | 1,117 | 1,117 | 1,102 | 1,115 | 349,000 |
| 2005/12/19 | 1,080 | 1,095 | 1,080 | 1,088 | 126,000 |
| 2005/12/16 | 1,068 | 1,072 | 1,063 | 1,063 | 251,000 |
| 2005/12/15 | 1,074 | 1,074 | 1,065 | 1,069 | 355,000 |
| 2005/12/14 | 1,069 | 1,078 | 1,052 | 1,054 | 179,000 |
| 2005/12/13 | 1,076 | 1,086 | 1,068 | 1,078 | 139,000 |
| 2005/12/12 | 1,085 | 1,087 | 1,073 | 1,085 | 122,000 |
| 2005/12/09 | 1,049 | 1,076 | 1,048 | 1,071 | 223,000 |
| 2005/12/08 | 1,061 | 1,067 | 1,042 | 1,042 | 226,000 |
| 2005/12/07 | 1,100 | 1,109 | 1,066 | 1,066 | 337,000 |
| 2005/12/06 | 1,116 | 1,116 | 1,092 | 1,109 | 120,000 |
| 2005/12/05 | 1,124 | 1,124 | 1,115 | 1,117 | 289,000 |
| 2005/12/02 | 1,100 | 1,120 | 1,090 | 1,114 | 283,000 |
| 2005/12/01 | 1,074 | 1,098 | 1,065 | 1,098 | 227,000 |
| 2005/11/30 | 1,068 | 1,073 | 1,060 | 1,064 | 250,000 |
| 2005/11/29 | 1,068 | 1,080 | 1,063 | 1,065 | 369,000 |
| 2005/11/28 | 1,086 | 1,100 | 1,070 | 1,071 | 302,000 |
| 2005/11/25 | 1,087 | 1,087 | 1,065 | 1,086 | 175,000 |
| 2005/11/24 | 1,100 | 1,100 | 1,070 | 1,093 | 330,000 |
| 2005/11/22 | 1,109 | 1,111 | 1,090 | 1,100 | 182,000 |
| 2005/11/21 | 1,121 | 1,123 | 1,111 | 1,111 | 262,000 |
| 2005/11/18 | 1,103 | 1,124 | 1,101 | 1,108 | 960,000 |
| 2005/11/17 | 1,102 | 1,126 | 1,052 | 1,088 | 1,495,000 |
| 2005/11/16 | 1,205 | 1,206 | 1,079 | 1,200 | 830,000 |
| 2005/11/15 | 1,205 | 1,217 | 1,197 | 1,205 | 193,000 |
| 2005/11/14 | 1,210 | 1,217 | 1,199 | 1,204 | 174,000 |
| 2005/11/11 | 1,208 | 1,211 | 1,190 | 1,198 | 140,000 |
| 2005/11/10 | 1,186 | 1,200 | 1,185 | 1,192 | 148,000 |
| 2005/11/09 | 1,218 | 1,218 | 1,183 | 1,183 | 133,000 |
| 2005/11/08 | 1,212 | 1,220 | 1,194 | 1,214 | 262,000 |
| 2005/11/07 | 1,206 | 1,220 | 1,199 | 1,209 | 343,000 |
| 2005/11/04 | 1,151 | 1,185 | 1,151 | 1,179 | 178,000 |
| 2005/11/02 | 1,179 | 1,179 | 1,150 | 1,161 | 250,000 |
| 2005/11/01 | 1,186 | 1,190 | 1,172 | 1,175 | 96,000 |
| 2005/10/31 | 1,175 | 1,190 | 1,174 | 1,180 | 207,000 |
| 2005/10/28 | 1,154 | 1,175 | 1,136 | 1,162 | 298,000 |
| 2005/10/27 | 1,132 | 1,158 | 1,130 | 1,150 | 224,000 |
| 2005/10/26 | 1,145 | 1,165 | 1,129 | 1,131 | 493,000 |
| 2005/10/25 | 1,070 | 1,180 | 1,070 | 1,139 | 1,244,000 |
| 2005/10/24 | 1,059 | 1,063 | 1,053 | 1,060 | 260,000 |
| 2005/10/21 | 1,041 | 1,055 | 1,031 | 1,053 | 248,000 |
| 2005/10/20 | 1,042 | 1,063 | 1,041 | 1,051 | 652,000 |
| 2005/10/19 | 1,012 | 1,036 | 1,006 | 1,036 | 692,000 |
| 2005/10/18 | 978 | 1,018 | 978 | 1,012 | 513,000 |
| 2005/10/17 | 994 | 994 | 983 | 983 | 157,000 |
| 2005/10/14 | 988 | 993 | 977 | 988 | 304,000 |
| 2005/10/13 | 975 | 985 | 969 | 985 | 321,000 |
| 2005/10/12 | 976 | 985 | 972 | 978 | 263,000 |
| 2005/10/11 | 977 | 985 | 968 | 979 | 228,000 |
| 2005/10/07 | 965 | 970 | 931 | 969 | 283,000 |
| 2005/10/06 | 959 | 975 | 959 | 966 | 230,000 |
| 2005/10/05 | 978 | 980 | 955 | 979 | 193,000 |
| 2005/10/04 | 975 | 980 | 970 | 979 | 167,000 |
| 2005/10/03 | 962 | 981 | 922 | 980 | 299,000 |
| 2005/09/30 | 992 | 998 | 968 | 968 | 297,000 |
| 2005/09/29 | 1,000 | 1,007 | 968 | 989 | 473,000 |
| 2005/09/28 | 993 | 996 | 988 | 994 | 251,000 |
| 2005/09/27 | 992 | 1,000 | 986 | 994 | 306,000 |
| 2005/09/26 | 980 | 1,000 | 975 | 994 | 483,000 |
| 2005/09/22 | 970 | 978 | 957 | 968 | 292,000 |
| 2005/09/21 | 970 | 987 | 969 | 972 | 504,000 |
| 2005/09/20 | 974 | 978 | 967 | 969 | 373,000 |
| 2005/09/16 | 974 | 974 | 962 | 974 | 339,000 |
| 2005/09/15 | 960 | 978 | 945 | 974 | 427,000 |
| 2005/09/14 | 960 | 960 | 951 | 959 | 325,000 |
| 2005/09/13 | 945 | 978 | 940 | 960 | 811,000 |
| 2005/09/12 | 935 | 943 | 923 | 940 | 251,000 |
| 2005/09/09 | 918 | 929 | 913 | 929 | 278,000 |
| 2005/09/08 | 929 | 930 | 911 | 913 | 144,000 |
| 2005/09/07 | 923 | 926 | 915 | 922 | 150,000 |
| 2005/09/06 | 928 | 930 | 919 | 919 | 137,000 |
| 2005/09/05 | 937 | 937 | 917 | 928 | 278,000 |
| 2005/09/02 | 920 | 945 | 910 | 917 | 513,000 |
| 2005/09/01 | 910 | 910 | 897 | 897 | 131,000 |
| 2005/08/31 | 905 | 905 | 899 | 903 | 97,000 |
| 2005/08/30 | 899 | 908 | 899 | 904 | 90,000 |
| 2005/08/29 | 907 | 907 | 895 | 897 | 112,000 |
| 2005/08/26 | 895 | 901 | 893 | 899 | 132,000 |
| 2005/08/25 | 910 | 910 | 894 | 894 | 155,000 |
| 2005/08/24 | 914 | 915 | 901 | 910 | 110,000 |
| 2005/08/23 | 920 | 921 | 914 | 914 | 150,000 |
| 2005/08/22 | 921 | 921 | 913 | 916 | 213,000 |
| 2005/08/19 | 910 | 925 | 910 | 911 | 522,000 |
| 2005/08/18 | 892 | 894 | 880 | 886 | 124,000 |
| 2005/08/17 | 896 | 898 | 892 | 892 | 51,000 |
| 2005/08/16 | 898 | 898 | 890 | 895 | 76,000 |
| 2005/08/15 | 910 | 912 | 865 | 894 | 183,000 |
| 2005/08/12 | 909 | 919 | 898 | 908 | 140,000 |
| 2005/08/11 | 919 | 924 | 900 | 909 | 134,000 |
| 2005/08/10 | 917 | 928 | 915 | 919 | 172,000 |
| 2005/08/09 | 901 | 916 | 901 | 910 | 121,000 |
| 2005/08/08 | 860 | 900 | 859 | 897 | 159,000 |
| 2005/08/05 | 895 | 910 | 882 | 887 | 266,000 |
| 2005/08/04 | 915 | 920 | 863 | 915 | 560,000 |
| 2005/08/03 | 930 | 930 | 907 | 907 | 244,000 |
| 2005/08/02 | 924 | 935 | 920 | 929 | 295,000 |
| 2005/08/01 | 907 | 922 | 907 | 919 | 155,000 |
| 2005/07/29 | 912 | 915 | 903 | 906 | 198,000 |
| 2005/07/28 | 930 | 936 | 917 | 918 | 241,000 |
| 2005/07/27 | 914 | 934 | 908 | 923 | 430,000 |
| 2005/07/26 | 910 | 916 | 905 | 914 | 125,000 |
| 2005/07/25 | 920 | 920 | 908 | 918 | 94,000 |
| 2005/07/22 | 919 | 920 | 900 | 920 | 243,000 |
| 2005/07/21 | 921 | 930 | 920 | 920 | 202,000 |
| 2005/07/20 | 925 | 933 | 906 | 931 | 559,000 |
| 2005/07/19 | 888 | 911 | 883 | 905 | 371,000 |
| 2005/07/15 | 879 | 890 | 875 | 883 | 436,000 |
| 2005/07/14 | 858 | 879 | 857 | 879 | 596,000 |
| 2005/07/13 | 855 | 856 | 849 | 856 | 175,000 |
| 2005/07/12 | 856 | 858 | 850 | 850 | 204,000 |
| 2005/07/11 | 855 | 856 | 846 | 851 | 167,000 |
| 2005/07/08 | 839 | 848 | 833 | 846 | 209,000 |
| 2005/07/07 | 839 | 839 | 830 | 835 | 219,000 |
| 2005/07/06 | 832 | 840 | 830 | 833 | 198,000 |
| 2005/07/05 | 826 | 839 | 826 | 837 | 118,000 |
| 2005/07/04 | 840 | 840 | 817 | 832 | 152,000 |
| 2005/07/01 | 838 | 838 | 827 | 827 | 59,000 |
| 2005/06/30 | 840 | 840 | 834 | 834 | 71,000 |
| 2005/06/29 | 832 | 839 | 832 | 839 | 96,000 |
| 2005/06/28 | 846 | 846 | 825 | 834 | 116,000 |
| 2005/06/27 | 848 | 850 | 836 | 842 | 183,000 |
| 2005/06/24 | 850 | 855 | 842 | 849 | 161,000 |
| 2005/06/23 | 840 | 855 | 840 | 853 | 234,000 |
| 2005/06/22 | 839 | 854 | 838 | 842 | 207,000 |
| 2005/06/21 | 842 | 847 | 829 | 840 | 152,000 |
| 2005/06/20 | 851 | 857 | 841 | 843 | 384,000 |
| 2005/06/17 | 841 | 850 | 841 | 845 | 341,000 |
| 2005/06/16 | 840 | 840 | 828 | 836 | 285,000 |
| 2005/06/15 | 819 | 844 | 819 | 840 | 906,000 |
| 2005/06/14 | 814 | 818 | 813 | 818 | 258,000 |
| 2005/06/13 | 804 | 814 | 804 | 813 | 141,000 |
| 2005/06/10 | 808 | 815 | 804 | 810 | 353,000 |
| 2005/06/09 | 802 | 808 | 795 | 807 | 318,000 |
| 2005/06/08 | 796 | 799 | 790 | 797 | 69,000 |
| 2005/06/07 | 799 | 804 | 795 | 800 | 110,000 |
| 2005/06/06 | 804 | 805 | 790 | 798 | 147,000 |
| 2005/06/03 | 787 | 805 | 776 | 805 | 158,000 |
| 2005/06/02 | 800 | 810 | 796 | 797 | 299,000 |
| 2005/06/01 | 758 | 798 | 749 | 798 | 859,000 |
| 2005/05/31 | 729 | 750 | 725 | 750 | 332,000 |
| 2005/05/30 | 711 | 724 | 710 | 719 | 114,000 |
| 2005/05/27 | 708 | 710 | 706 | 710 | 39,000 |
| 2005/05/26 | 715 | 719 | 707 | 708 | 54,000 |
| 2005/05/25 | 729 | 729 | 716 | 717 | 129,000 |
| 2005/05/24 | 715 | 727 | 715 | 723 | 193,000 |
| 2005/05/23 | 705 | 708 | 700 | 708 | 88,000 |
| 2005/05/20 | 705 | 705 | 695 | 697 | 47,000 |
| 2005/05/19 | 700 | 704 | 699 | 703 | 82,000 |
| 2005/05/18 | 698 | 705 | 688 | 697 | 143,000 |
| 2005/05/17 | 700 | 715 | 686 | 696 | 268,000 |
| 2005/05/16 | 735 | 735 | 702 | 709 | 56,000 |
| 2005/05/13 | 736 | 736 | 731 | 735 | 56,000 |
| 2005/05/12 | 739 | 739 | 730 | 732 | 39,000 |
| 2005/05/11 | 735 | 735 | 728 | 732 | 70,000 |
| 2005/05/10 | 737 | 742 | 735 | 735 | 75,000 |
| 2005/05/09 | 745 | 745 | 735 | 736 | 52,000 |
| 2005/05/06 | 735 | 745 | 733 | 740 | 68,000 |
| 2005/05/02 | 745 | 745 | 736 | 736 | 47,000 |
| 2005/04/28 | 735 | 739 | 732 | 735 | 59,000 |
| 2005/04/27 | 726 | 739 | 725 | 734 | 35,000 |
| 2005/04/26 | 733 | 740 | 725 | 732 | 62,000 |
| 2005/04/25 | 745 | 745 | 721 | 732 | 79,000 |
| 2005/04/22 | 742 | 742 | 735 | 736 | 251,000 |
| 2005/04/21 | 739 | 739 | 711 | 722 | 132,000 |
| 2005/04/20 | 737 | 753 | 737 | 744 | 146,000 |
| 2005/04/19 | 717 | 729 | 716 | 727 | 175,000 |
| 2005/04/18 | 710 | 720 | 707 | 715 | 104,000 |
| 2005/04/15 | 746 | 751 | 740 | 740 | 91,000 |
| 2005/04/14 | 780 | 782 | 761 | 766 | 106,000 |
| 2005/04/13 | 798 | 798 | 785 | 790 | 39,000 |
| 2005/04/12 | 798 | 800 | 795 | 797 | 99,000 |
| 2005/04/11 | 800 | 803 | 797 | 798 | 61,000 |
| 2005/04/08 | 805 | 805 | 795 | 800 | 41,000 |
| 2005/04/07 | 800 | 800 | 795 | 796 | 55,000 |
| 2005/04/06 | 790 | 800 | 790 | 795 | 44,000 |
| 2005/04/05 | 792 | 799 | 790 | 796 | 90,000 |
| 2005/04/04 | 785 | 800 | 785 | 791 | 104,000 |
| 2005/04/01 | 799 | 810 | 797 | 805 | 76,000 |
| 2005/03/31 | 800 | 809 | 794 | 809 | 125,000 |
| 2005/03/30 | 799 | 801 | 770 | 800 | 146,000 |
| 2005/03/29 | 801 | 810 | 790 | 800 | 81,000 |
| 2005/03/28 | 805 | 817 | 802 | 812 | 124,000 |
| 2005/03/25 | 831 | 831 | 816 | 816 | 87,000 |
| 2005/03/24 | 833 | 836 | 820 | 824 | 124,000 |
| 2005/03/23 | 831 | 835 | 820 | 835 | 121,000 |
| 2005/03/22 | 826 | 834 | 817 | 830 | 243,000 |
| 2005/03/18 | 827 | 828 | 807 | 819 | 202,000 |
| 2005/03/17 | 787 | 823 | 787 | 819 | 253,000 |
| 2005/03/16 | 806 | 810 | 771 | 797 | 223,000 |
| 2005/03/15 | 820 | 829 | 800 | 813 | 242,000 |
| 2005/03/14 | 830 | 835 | 819 | 830 | 371,000 |
| 2005/03/11 | 800 | 815 | 798 | 813 | 658,000 |
| 2005/03/10 | 765 | 790 | 760 | 787 | 419,000 |
| 2005/03/09 | 745 | 757 | 741 | 751 | 85,000 |
| 2005/03/08 | 737 | 757 | 731 | 745 | 120,000 |
| 2005/03/07 | 770 | 770 | 754 | 757 | 161,000 |
| 2005/03/04 | 748 | 763 | 743 | 761 | 381,000 |
| 2005/03/03 | 730 | 749 | 729 | 744 | 347,000 |
| 2005/03/02 | 735 | 738 | 721 | 729 | 332,000 |
| 2005/03/01 | 720 | 729 | 715 | 720 | 461,000 |
| 2005/02/28 | 702 | 730 | 700 | 730 | 1,075,000 |
| 2005/02/25 | 702 | 703 | 697 | 700 | 246,000 |
| 2005/02/24 | 698 | 701 | 695 | 697 | 247,000 |
| 2005/02/23 | 690 | 696 | 690 | 690 | 200,000 |
| 2005/02/22 | 695 | 706 | 694 | 700 | 413,000 |
| 2005/02/21 | 700 | 703 | 681 | 698 | 554,000 |
| 2005/02/18 | 672 | 687 | 672 | 686 | 61,000 |
| 2005/02/17 | 680 | 689 | 675 | 675 | 64,000 |
| 2005/02/16 | 699 | 699 | 689 | 690 | 134,000 |
| 2005/02/15 | 703 | 705 | 698 | 698 | 168,000 |
| 2005/02/14 | 698 | 703 | 696 | 700 | 155,000 |
| 2005/02/10 | 698 | 699 | 692 | 696 | 40,000 |
| 2005/02/09 | 693 | 699 | 689 | 698 | 115,000 |
| 2005/02/08 | 682 | 691 | 681 | 690 | 53,000 |
| 2005/02/07 | 700 | 700 | 668 | 680 | 153,000 |
| 2005/02/04 | 719 | 719 | 695 | 700 | 323,000 |
| 2005/02/03 | 687 | 700 | 684 | 699 | 226,000 |
| 2005/02/02 | 679 | 697 | 677 | 680 | 254,000 |
| 2005/02/01 | 675 | 682 | 670 | 670 | 233,000 |
| 2005/01/31 | 674 | 675 | 666 | 673 | 147,000 |
| 2005/01/28 | 669 | 674 | 665 | 671 | 130,000 |
| 2005/01/27 | 678 | 678 | 665 | 677 | 239,000 |
| 2005/01/26 | 636 | 682 | 634 | 678 | 1,042,000 |
| 2005/01/25 | 632 | 633 | 629 | 629 | 128,000 |
| 2005/01/24 | 628 | 632 | 628 | 630 | 171,000 |
| 2005/01/21 | 630 | 630 | 626 | 627 | 78,000 |
| 2005/01/20 | 633 | 633 | 629 | 632 | 110,000 |
| 2005/01/19 | 634 | 638 | 630 | 630 | 268,000 |
| 2005/01/18 | 636 | 640 | 631 | 634 | 191,000 |
| 2005/01/17 | 640 | 641 | 636 | 636 | 477,000 |
| 2005/01/14 | 623 | 636 | 615 | 630 | 263,000 |
| 2005/01/13 | 620 | 625 | 619 | 623 | 160,000 |
| 2005/01/12 | 620 | 625 | 610 | 619 | 188,000 |
| 2005/01/11 | 617 | 620 | 613 | 615 | 125,000 |
| 2005/01/07 | 600 | 616 | 597 | 613 | 175,000 |
| 2005/01/06 | 590 | 594 | 586 | 594 | 52,000 |
| 2005/01/05 | 589 | 592 | 585 | 587 | 78,000 |
| 2005/01/04 | 591 | 592 | 583 | 583 | 43,000 |