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 |
|---|---|---|---|---|---|
| 2006/12/29 | 848 | 850 | 839 | 846 | 69,000 |
| 2006/12/28 | 851 | 858 | 845 | 853 | 110,000 |
| 2006/12/27 | 845 | 853 | 838 | 849 | 125,000 |
| 2006/12/26 | 822 | 840 | 821 | 840 | 117,000 |
| 2006/12/25 | 843 | 845 | 824 | 828 | 167,000 |
| 2006/12/22 | 860 | 860 | 838 | 846 | 162,000 |
| 2006/12/21 | 867 | 867 | 851 | 859 | 200,000 |
| 2006/12/20 | 865 | 871 | 855 | 871 | 245,000 |
| 2006/12/19 | 868 | 888 | 862 | 864 | 546,000 |
| 2006/12/18 | 864 | 865 | 857 | 863 | 127,000 |
| 2006/12/15 | 870 | 870 | 862 | 864 | 83,000 |
| 2006/12/14 | 872 | 872 | 860 | 867 | 117,000 |
| 2006/12/13 | 867 | 870 | 860 | 869 | 154,000 |
| 2006/12/12 | 861 | 874 | 860 | 870 | 150,000 |
| 2006/12/11 | 849 | 860 | 849 | 856 | 235,000 |
| 2006/12/08 | 846 | 846 | 839 | 844 | 110,000 |
| 2006/12/07 | 839 | 847 | 835 | 841 | 181,000 |
| 2006/12/06 | 832 | 840 | 832 | 836 | 161,000 |
| 2006/12/05 | 840 | 844 | 833 | 833 | 155,000 |
| 2006/12/04 | 808 | 836 | 808 | 836 | 330,000 |
| 2006/12/01 | 804 | 808 | 799 | 802 | 138,000 |
| 2006/11/30 | 802 | 808 | 799 | 804 | 119,000 |
| 2006/11/29 | 784 | 803 | 784 | 802 | 140,000 |
| 2006/11/28 | 775 | 787 | 775 | 784 | 148,000 |
| 2006/11/27 | 760 | 788 | 760 | 777 | 212,000 |
| 2006/11/24 | 755 | 760 | 736 | 750 | 112,000 |
| 2006/11/22 | 720 | 760 | 719 | 755 | 262,000 |
| 2006/11/21 | 725 | 745 | 725 | 734 | 189,000 |
| 2006/11/20 | 786 | 786 | 743 | 745 | 233,000 |
| 2006/11/17 | 781 | 793 | 769 | 786 | 383,000 |
| 2006/11/16 | 812 | 812 | 785 | 786 | 411,000 |
| 2006/11/15 | 809 | 825 | 806 | 822 | 413,000 |
| 2006/11/14 | 773 | 803 | 773 | 801 | 351,000 |
| 2006/11/13 | 799 | 804 | 763 | 772 | 367,000 |
| 2006/11/10 | 805 | 810 | 781 | 806 | 309,000 |
| 2006/11/09 | 800 | 808 | 794 | 800 | 195,000 |
| 2006/11/08 | 797 | 817 | 792 | 801 | 280,000 |
| 2006/11/07 | 806 | 808 | 776 | 787 | 410,000 |
| 2006/11/06 | 759 | 813 | 759 | 809 | 559,000 |
| 2006/11/02 | 756 | 770 | 746 | 768 | 291,000 |
| 2006/11/01 | 764 | 780 | 746 | 752 | 673,000 |
| 2006/10/31 | 733 | 783 | 728 | 772 | 912,000 |
| 2006/10/30 | 716 | 734 | 715 | 719 | 337,000 |
| 2006/10/27 | 713 | 719 | 712 | 716 | 136,000 |
| 2006/10/26 | 699 | 723 | 694 | 719 | 277,000 |
| 2006/10/25 | 707 | 707 | 687 | 692 | 238,000 |
| 2006/10/24 | 699 | 704 | 699 | 701 | 194,000 |
| 2006/10/23 | 691 | 699 | 691 | 694 | 104,000 |
| 2006/10/20 | 695 | 702 | 690 | 700 | 172,000 |
| 2006/10/19 | 687 | 694 | 687 | 691 | 124,000 |
| 2006/10/18 | 687 | 687 | 670 | 682 | 304,000 |
| 2006/10/17 | 704 | 704 | 687 | 691 | 197,000 |
| 2006/10/16 | 695 | 708 | 690 | 706 | 396,000 |
| 2006/10/13 | 657 | 681 | 657 | 680 | 188,000 |
| 2006/10/12 | 631 | 662 | 630 | 659 | 142,000 |
| 2006/10/11 | 647 | 667 | 643 | 650 | 237,000 |
| 2006/10/10 | 666 | 666 | 647 | 657 | 155,000 |
| 2006/10/06 | 661 | 672 | 660 | 665 | 300,000 |
| 2006/10/05 | 637 | 655 | 635 | 654 | 557,000 |
| 2006/10/04 | 632 | 632 | 625 | 629 | 319,000 |
| 2006/10/03 | 635 | 638 | 625 | 633 | 154,000 |
| 2006/10/02 | 630 | 635 | 623 | 630 | 238,000 |
| 2006/09/29 | 608 | 638 | 607 | 638 | 507,000 |
| 2006/09/28 | 597 | 605 | 594 | 600 | 233,000 |
| 2006/09/27 | 592 | 594 | 585 | 589 | 229,000 |
| 2006/09/26 | 587 | 587 | 575 | 582 | 361,000 |
| 2006/09/25 | 606 | 606 | 571 | 572 | 340,000 |
| 2006/09/22 | 598 | 603 | 586 | 596 | 502,000 |
| 2006/09/21 | 605 | 606 | 598 | 602 | 299,000 |
| 2006/09/20 | 616 | 616 | 600 | 604 | 516,000 |
| 2006/09/19 | 637 | 640 | 615 | 616 | 744,000 |
| 2006/09/15 | 630 | 655 | 625 | 647 | 403,000 |
| 2006/09/14 | 628 | 640 | 628 | 630 | 349,000 |
| 2006/09/13 | 650 | 658 | 632 | 638 | 303,000 |
| 2006/09/12 | 654 | 662 | 641 | 642 | 493,000 |
| 2006/09/11 | 690 | 694 | 682 | 682 | 70,000 |
| 2006/09/08 | 685 | 695 | 681 | 685 | 172,000 |
| 2006/09/07 | 705 | 705 | 685 | 690 | 181,000 |
| 2006/09/06 | 705 | 705 | 695 | 697 | 121,000 |
| 2006/09/05 | 700 | 703 | 700 | 701 | 114,000 |
| 2006/09/04 | 685 | 705 | 685 | 696 | 139,000 |
| 2006/09/01 | 695 | 695 | 682 | 684 | 146,000 |
| 2006/08/31 | 658 | 688 | 653 | 675 | 225,000 |
| 2006/08/30 | 652 | 662 | 650 | 657 | 216,000 |
| 2006/08/29 | 656 | 669 | 655 | 659 | 287,000 |
| 2006/08/28 | 692 | 695 | 660 | 660 | 442,000 |
| 2006/08/25 | 714 | 722 | 710 | 710 | 396,000 |
| 2006/08/24 | 735 | 739 | 725 | 734 | 487,000 |
| 2006/08/23 | 710 | 760 | 710 | 760 | 658,000 |
| 2006/08/22 | 684 | 704 | 684 | 704 | 285,000 |
| 2006/08/21 | 690 | 690 | 681 | 682 | 141,000 |
| 2006/08/18 | 679 | 683 | 672 | 680 | 171,000 |
| 2006/08/17 | 663 | 693 | 659 | 665 | 820,000 |
| 2006/08/16 | 602 | 659 | 602 | 650 | 661,000 |
| 2006/08/15 | 600 | 607 | 598 | 607 | 429,000 |
| 2006/08/14 | 600 | 607 | 599 | 602 | 283,000 |
| 2006/08/11 | 599 | 599 | 596 | 599 | 44,000 |
| 2006/08/10 | 595 | 600 | 591 | 599 | 139,000 |
| 2006/08/09 | 588 | 593 | 582 | 587 | 140,000 |
| 2006/08/08 | 597 | 597 | 580 | 588 | 178,000 |
| 2006/08/07 | 600 | 602 | 591 | 591 | 258,000 |
| 2006/08/04 | 595 | 600 | 589 | 595 | 189,000 |
| 2006/08/03 | 600 | 605 | 596 | 598 | 214,000 |
| 2006/08/02 | 597 | 604 | 593 | 600 | 213,000 |
| 2006/08/01 | 590 | 598 | 587 | 595 | 161,000 |
| 2006/07/31 | 594 | 599 | 581 | 597 | 290,000 |
| 2006/07/28 | 570 | 571 | 560 | 567 | 272,000 |
| 2006/07/27 | 575 | 580 | 564 | 574 | 243,000 |
| 2006/07/26 | 591 | 596 | 577 | 577 | 193,000 |
| 2006/07/25 | 599 | 604 | 590 | 590 | 279,000 |
| 2006/07/24 | 583 | 599 | 569 | 594 | 692,000 |
| 2006/07/21 | 593 | 613 | 593 | 601 | 1,259,000 |
| 2006/07/20 | 690 | 694 | 679 | 693 | 299,000 |
| 2006/07/19 | 654 | 670 | 638 | 640 | 335,000 |
| 2006/07/18 | 681 | 695 | 664 | 664 | 228,000 |
| 2006/07/14 | 693 | 700 | 680 | 680 | 228,000 |
| 2006/07/13 | 700 | 712 | 688 | 695 | 257,000 |
| 2006/07/12 | 713 | 721 | 704 | 709 | 161,000 |
| 2006/07/11 | 724 | 729 | 710 | 714 | 199,000 |
| 2006/07/10 | 735 | 736 | 722 | 730 | 158,000 |
| 2006/07/07 | 736 | 739 | 726 | 733 | 108,000 |
| 2006/07/06 | 738 | 745 | 730 | 731 | 223,000 |
| 2006/07/05 | 739 | 742 | 723 | 728 | 259,000 |
| 2006/07/04 | 750 | 760 | 745 | 759 | 187,000 |
| 2006/07/03 | 739 | 747 | 730 | 742 | 264,000 |
| 2006/06/30 | 721 | 721 | 711 | 719 | 113,000 |
| 2006/06/29 | 715 | 719 | 703 | 714 | 430,000 |
| 2006/06/28 | 717 | 720 | 710 | 715 | 89,000 |
| 2006/06/27 | 732 | 736 | 720 | 727 | 232,000 |
| 2006/06/26 | 722 | 730 | 715 | 727 | 294,000 |
| 2006/06/23 | 724 | 724 | 713 | 720 | 133,000 |
| 2006/06/22 | 719 | 724 | 712 | 724 | 225,000 |
| 2006/06/21 | 714 | 717 | 700 | 706 | 310,000 |
| 2006/06/20 | 710 | 714 | 702 | 708 | 168,000 |
| 2006/06/19 | 714 | 714 | 700 | 706 | 130,000 |
| 2006/06/16 | 719 | 719 | 704 | 712 | 314,000 |
| 2006/06/15 | 709 | 729 | 684 | 689 | 249,000 |
| 2006/06/14 | 698 | 698 | 675 | 691 | 570,000 |
| 2006/06/13 | 712 | 712 | 700 | 700 | 308,000 |
| 2006/06/12 | 700 | 715 | 696 | 712 | 297,000 |
| 2006/06/09 | 703 | 719 | 685 | 704 | 487,000 |
| 2006/06/08 | 725 | 726 | 644 | 693 | 817,000 |
| 2006/06/07 | 738 | 751 | 723 | 735 | 188,000 |
| 2006/06/06 | 750 | 753 | 739 | 744 | 158,000 |
| 2006/06/05 | 784 | 784 | 750 | 755 | 220,000 |
| 2006/06/02 | 763 | 794 | 725 | 774 | 429,000 |
| 2006/06/01 | 800 | 810 | 761 | 769 | 677,000 |
| 2006/05/31 | 786 | 804 | 786 | 791 | 267,000 |
| 2006/05/30 | 812 | 824 | 786 | 815 | 596,000 |
| 2006/05/29 | 861 | 864 | 842 | 842 | 331,000 |
| 2006/05/26 | 844 | 866 | 840 | 847 | 951,000 |
| 2006/05/25 | 810 | 834 | 802 | 831 | 820,000 |
| 2006/05/24 | 781 | 815 | 781 | 813 | 815,000 |
| 2006/05/23 | 780 | 794 | 768 | 776 | 1,138,000 |
| 2006/05/22 | 779 | 798 | 769 | 790 | 1,566,000 |
| 2006/05/19 | 727 | 759 | 720 | 759 | 1,114,000 |
| 2006/05/18 | 695 | 727 | 692 | 717 | 822,000 |
| 2006/05/17 | 740 | 741 | 681 | 735 | 2,235,000 |
| 2006/05/16 | 775 | 781 | 732 | 740 | 1,424,000 |
| 2006/05/15 | 752 | 778 | 752 | 770 | 1,933,000 |
| 2006/05/12 | 890 | 919 | 808 | 812 | 1,799,000 |
| 2006/05/11 | 946 | 946 | 902 | 908 | 750,000 |
| 2006/05/10 | 965 | 965 | 942 | 945 | 549,000 |
| 2006/05/09 | 980 | 981 | 966 | 967 | 252,000 |
| 2006/05/08 | 985 | 990 | 976 | 979 | 214,000 |
| 2006/05/02 | 976 | 987 | 976 | 978 | 202,000 |
| 2006/05/01 | 985 | 989 | 975 | 976 | 231,000 |
| 2006/04/28 | 999 | 1,000 | 981 | 984 | 253,000 |
| 2006/04/27 | 1,005 | 1,020 | 997 | 998 | 311,000 |
| 2006/04/26 | 1,000 | 1,010 | 993 | 995 | 330,000 |
| 2006/04/25 | 995 | 1,005 | 987 | 995 | 206,000 |
| 2006/04/24 | 1,011 | 1,013 | 988 | 990 | 803,000 |
| 2006/04/21 | 1,022 | 1,022 | 1,001 | 1,002 | 469,000 |
| 2006/04/20 | 1,045 | 1,045 | 1,020 | 1,021 | 335,000 |
| 2006/04/19 | 1,058 | 1,059 | 1,035 | 1,042 | 216,000 |
| 2006/04/18 | 1,028 | 1,055 | 1,020 | 1,045 | 316,000 |
| 2006/04/17 | 1,062 | 1,065 | 1,028 | 1,028 | 232,000 |
| 2006/04/14 | 1,075 | 1,075 | 1,057 | 1,058 | 352,000 |
| 2006/04/13 | 1,084 | 1,085 | 1,052 | 1,055 | 425,000 |
| 2006/04/12 | 1,080 | 1,094 | 1,070 | 1,078 | 1,055,000 |
| 2006/04/11 | 1,046 | 1,057 | 1,040 | 1,048 | 211,000 |
| 2006/04/10 | 1,054 | 1,058 | 1,030 | 1,040 | 358,000 |
| 2006/04/07 | 1,066 | 1,070 | 1,041 | 1,046 | 488,000 |
| 2006/04/06 | 1,085 | 1,087 | 1,055 | 1,062 | 515,000 |
| 2006/04/05 | 1,109 | 1,114 | 1,090 | 1,093 | 214,000 |
| 2006/04/04 | 1,077 | 1,117 | 1,072 | 1,106 | 506,000 |
| 2006/04/03 | 1,056 | 1,063 | 1,047 | 1,057 | 274,000 |
| 2006/03/31 | 1,054 | 1,064 | 1,043 | 1,055 | 174,000 |
| 2006/03/30 | 1,043 | 1,050 | 1,037 | 1,043 | 260,000 |
| 2006/03/29 | 1,025 | 1,044 | 1,022 | 1,043 | 445,000 |
| 2006/03/28 | 1,059 | 1,059 | 1,005 | 1,005 | 1,014,000 |
| 2006/03/27 | 1,091 | 1,098 | 1,065 | 1,066 | 207,000 |
| 2006/03/24 | 1,083 | 1,087 | 1,060 | 1,071 | 88,000 |
| 2006/03/23 | 1,079 | 1,090 | 1,072 | 1,083 | 201,000 |
| 2006/03/22 | 1,051 | 1,063 | 1,050 | 1,059 | 156,000 |
| 2006/03/20 | 1,026 | 1,048 | 1,026 | 1,038 | 86,000 |
| 2006/03/17 | 1,033 | 1,033 | 1,016 | 1,026 | 60,000 |
| 2006/03/16 | 1,028 | 1,035 | 1,021 | 1,022 | 106,000 |
| 2006/03/15 | 1,025 | 1,025 | 1,010 | 1,023 | 85,000 |
| 2006/03/14 | 1,023 | 1,023 | 1,005 | 1,015 | 79,000 |
| 2006/03/13 | 1,021 | 1,021 | 1,008 | 1,014 | 90,000 |
| 2006/03/10 | 1,004 | 1,010 | 987 | 998 | 155,000 |
| 2006/03/09 | 979 | 1,019 | 979 | 994 | 139,000 |
| 2006/03/08 | 976 | 989 | 966 | 969 | 133,000 |
| 2006/03/07 | 986 | 997 | 975 | 975 | 147,000 |
| 2006/03/06 | 996 | 996 | 974 | 996 | 139,000 |
| 2006/03/03 | 975 | 994 | 962 | 986 | 171,000 |
| 2006/03/02 | 1,005 | 1,009 | 973 | 975 | 245,000 |
| 2006/03/01 | 1,019 | 1,021 | 985 | 985 | 207,000 |
| 2006/02/28 | 1,040 | 1,041 | 1,012 | 1,019 | 187,000 |
| 2006/02/27 | 1,097 | 1,097 | 1,036 | 1,040 | 373,000 |
| 2006/02/24 | 1,086 | 1,120 | 1,040 | 1,077 | 587,000 |
| 2006/02/23 | 990 | 1,059 | 990 | 1,046 | 399,000 |
| 2006/02/22 | 1,017 | 1,017 | 981 | 982 | 347,000 |
| 2006/02/21 | 954 | 1,018 | 954 | 1,018 | 467,000 |
| 2006/02/20 | 1,030 | 1,030 | 925 | 963 | 706,000 |
| 2006/02/17 | 1,058 | 1,064 | 1,028 | 1,040 | 301,000 |
| 2006/02/16 | 1,069 | 1,077 | 1,052 | 1,056 | 141,000 |
| 2006/02/15 | 1,127 | 1,147 | 1,062 | 1,069 | 160,000 |
| 2006/02/14 | 1,074 | 1,111 | 1,039 | 1,107 | 580,000 |
| 2006/02/13 | 1,200 | 1,202 | 1,004 | 1,061 | 832,000 |
| 2006/02/10 | 1,200 | 1,203 | 1,194 | 1,200 | 426,000 |
| 2006/02/09 | 1,198 | 1,198 | 1,176 | 1,195 | 154,000 |
| 2006/02/08 | 1,200 | 1,205 | 1,195 | 1,197 | 172,000 |
| 2006/02/07 | 1,209 | 1,209 | 1,200 | 1,206 | 118,000 |
| 2006/02/06 | 1,200 | 1,205 | 1,191 | 1,204 | 236,000 |
| 2006/02/03 | 1,179 | 1,190 | 1,162 | 1,189 | 181,000 |
| 2006/02/02 | 1,166 | 1,196 | 1,143 | 1,146 | 402,000 |
| 2006/02/01 | 1,199 | 1,199 | 1,180 | 1,186 | 367,000 |
| 2006/01/31 | 1,200 | 1,217 | 1,181 | 1,195 | 325,000 |
| 2006/01/30 | 1,220 | 1,225 | 1,200 | 1,218 | 314,000 |
| 2006/01/27 | 1,240 | 1,240 | 1,181 | 1,181 | 522,000 |
| 2006/01/26 | 1,138 | 1,196 | 1,134 | 1,184 | 372,000 |
| 2006/01/25 | 1,099 | 1,130 | 1,098 | 1,108 | 175,000 |
| 2006/01/24 | 1,083 | 1,100 | 1,075 | 1,097 | 148,000 |
| 2006/01/23 | 1,090 | 1,110 | 1,060 | 1,076 | 395,000 |
| 2006/01/20 | 1,164 | 1,173 | 1,112 | 1,130 | 89,000 |
| 2006/01/19 | 1,066 | 1,173 | 1,066 | 1,145 | 204,000 |
| 2006/01/18 | 1,153 | 1,173 | 1,052 | 1,065 | 217,000 |
| 2006/01/17 | 1,203 | 1,212 | 1,148 | 1,148 | 139,000 |
| 2006/01/16 | 1,229 | 1,229 | 1,203 | 1,219 | 158,000 |
| 2006/01/13 | 1,209 | 1,227 | 1,198 | 1,221 | 446,000 |
| 2006/01/12 | 1,169 | 1,200 | 1,169 | 1,199 | 286,000 |
| 2006/01/11 | 1,155 | 1,168 | 1,153 | 1,167 | 442,000 |
| 2006/01/10 | 1,160 | 1,164 | 1,147 | 1,154 | 493,000 |
| 2006/01/06 | 1,160 | 1,170 | 1,150 | 1,154 | 265,000 |
| 2006/01/05 | 1,175 | 1,182 | 1,156 | 1,160 | 165,000 |
| 2006/01/04 | 1,190 | 1,192 | 1,172 | 1,172 | 182,000 |