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 |
|---|---|---|---|---|---|
| 2008/12/30 | 236 | 241 | 236 | 240 | 24,000 |
| 2008/12/29 | 238 | 238 | 236 | 237 | 30,000 |
| 2008/12/26 | 243 | 243 | 228 | 237 | 61,000 |
| 2008/12/25 | 234 | 242 | 234 | 242 | 24,000 |
| 2008/12/24 | 240 | 240 | 234 | 239 | 84,000 |
| 2008/12/22 | 271 | 271 | 234 | 245 | 152,000 |
| 2008/12/19 | 256 | 260 | 255 | 257 | 137,000 |
| 2008/12/18 | 251 | 259 | 251 | 256 | 179,000 |
| 2008/12/17 | 249 | 250 | 246 | 250 | 178,000 |
| 2008/12/16 | 248 | 248 | 243 | 246 | 132,000 |
| 2008/12/15 | 246 | 251 | 246 | 247 | 247,000 |
| 2008/12/12 | 234 | 249 | 232 | 242 | 468,000 |
| 2008/12/11 | 239 | 239 | 230 | 235 | 338,000 |
| 2008/12/10 | 237 | 240 | 236 | 239 | 238,000 |
| 2008/12/09 | 234 | 237 | 233 | 237 | 233,000 |
| 2008/12/08 | 229 | 234 | 226 | 234 | 256,000 |
| 2008/12/05 | 224 | 228 | 223 | 226 | 324,000 |
| 2008/12/04 | 224 | 226 | 222 | 224 | 294,000 |
| 2008/12/03 | 225 | 226 | 223 | 224 | 256,000 |
| 2008/12/02 | 224 | 228 | 221 | 223 | 213,000 |
| 2008/12/01 | 227 | 229 | 222 | 229 | 185,000 |
| 2008/11/28 | 220 | 223 | 219 | 222 | 135,000 |
| 2008/11/27 | 213 | 220 | 213 | 216 | 155,000 |
| 2008/11/26 | 208 | 212 | 207 | 212 | 131,000 |
| 2008/11/25 | 218 | 219 | 204 | 208 | 439,000 |
| 2008/11/21 | 197 | 210 | 193 | 208 | 408,000 |
| 2008/11/20 | 228 | 228 | 199 | 201 | 750,000 |
| 2008/11/19 | 239 | 240 | 226 | 229 | 482,000 |
| 2008/11/18 | 245 | 247 | 239 | 240 | 436,000 |
| 2008/11/17 | 244 | 261 | 242 | 244 | 1,393,000 |
| 2008/11/14 | 227 | 250 | 219 | 249 | 797,000 |
| 2008/11/13 | 227 | 230 | 210 | 210 | 147,000 |
| 2008/11/12 | 236 | 236 | 224 | 224 | 151,000 |
| 2008/11/11 | 239 | 240 | 235 | 235 | 105,000 |
| 2008/11/10 | 253 | 254 | 243 | 243 | 60,000 |
| 2008/11/07 | 238 | 249 | 235 | 242 | 99,000 |
| 2008/11/06 | 257 | 265 | 245 | 250 | 102,000 |
| 2008/11/05 | 251 | 264 | 247 | 261 | 174,000 |
| 2008/11/04 | 231 | 232 | 222 | 231 | 112,000 |
| 2008/10/31 | 242 | 242 | 219 | 221 | 208,000 |
| 2008/10/30 | 228 | 235 | 220 | 232 | 225,000 |
| 2008/10/29 | 241 | 244 | 222 | 233 | 111,000 |
| 2008/10/28 | 200 | 226 | 197 | 226 | 114,000 |
| 2008/10/27 | 210 | 216 | 195 | 197 | 121,000 |
| 2008/10/24 | 221 | 225 | 210 | 211 | 127,000 |
| 2008/10/23 | 230 | 230 | 220 | 229 | 128,000 |
| 2008/10/22 | 244 | 244 | 230 | 230 | 95,000 |
| 2008/10/21 | 249 | 253 | 242 | 250 | 100,000 |
| 2008/10/20 | 229 | 239 | 228 | 239 | 76,000 |
| 2008/10/17 | 231 | 233 | 216 | 219 | 63,000 |
| 2008/10/16 | 217 | 232 | 215 | 226 | 152,000 |
| 2008/10/15 | 244 | 244 | 220 | 232 | 250,000 |
| 2008/10/14 | 251 | 258 | 238 | 244 | 219,000 |
| 2008/10/10 | 214 | 215 | 198 | 213 | 199,000 |
| 2008/10/09 | 225 | 239 | 221 | 221 | 257,000 |
| 2008/10/08 | 251 | 267 | 215 | 225 | 223,000 |
| 2008/10/07 | 272 | 277 | 261 | 269 | 152,000 |
| 2008/10/06 | 315 | 315 | 295 | 301 | 191,000 |
| 2008/10/03 | 325 | 325 | 316 | 317 | 58,000 |
| 2008/10/02 | 348 | 348 | 330 | 331 | 85,000 |
| 2008/10/01 | 354 | 354 | 342 | 343 | 23,000 |
| 2008/09/30 | 321 | 355 | 316 | 343 | 114,000 |
| 2008/09/29 | 370 | 370 | 350 | 351 | 120,000 |
| 2008/09/26 | 375 | 377 | 364 | 365 | 76,000 |
| 2008/09/25 | 368 | 373 | 366 | 370 | 35,000 |
| 2008/09/24 | 382 | 384 | 365 | 378 | 80,000 |
| 2008/09/22 | 415 | 415 | 389 | 393 | 77,000 |
| 2008/09/19 | 354 | 390 | 354 | 390 | 109,000 |
| 2008/09/18 | 340 | 357 | 337 | 349 | 91,000 |
| 2008/09/17 | 349 | 350 | 337 | 342 | 126,000 |
| 2008/09/16 | 370 | 379 | 344 | 344 | 289,000 |
| 2008/09/12 | 381 | 390 | 379 | 379 | 64,000 |
| 2008/09/11 | 381 | 385 | 380 | 381 | 48,000 |
| 2008/09/10 | 378 | 388 | 378 | 383 | 78,000 |
| 2008/09/09 | 400 | 405 | 387 | 388 | 95,000 |
| 2008/09/08 | 399 | 400 | 396 | 398 | 93,000 |
| 2008/09/05 | 394 | 395 | 390 | 390 | 87,000 |
| 2008/09/04 | 425 | 425 | 400 | 404 | 112,000 |
| 2008/09/03 | 423 | 425 | 423 | 425 | 44,000 |
| 2008/09/02 | 425 | 430 | 417 | 420 | 91,000 |
| 2008/09/01 | 445 | 445 | 426 | 426 | 58,000 |
| 2008/08/29 | 425 | 449 | 425 | 449 | 95,000 |
| 2008/08/28 | 428 | 428 | 421 | 423 | 89,000 |
| 2008/08/27 | 450 | 450 | 431 | 432 | 84,000 |
| 2008/08/26 | 453 | 454 | 445 | 448 | 53,000 |
| 2008/08/25 | 459 | 459 | 453 | 455 | 32,000 |
| 2008/08/22 | 456 | 458 | 451 | 452 | 15,000 |
| 2008/08/21 | 457 | 462 | 454 | 455 | 18,000 |
| 2008/08/20 | 462 | 462 | 457 | 460 | 24,000 |
| 2008/08/19 | 458 | 463 | 453 | 457 | 27,000 |
| 2008/08/18 | 459 | 467 | 459 | 463 | 77,000 |
| 2008/08/15 | 470 | 470 | 451 | 459 | 77,000 |
| 2008/08/14 | 480 | 486 | 474 | 475 | 52,000 |
| 2008/08/13 | 493 | 494 | 480 | 482 | 51,000 |
| 2008/08/12 | 502 | 511 | 498 | 498 | 32,000 |
| 2008/08/11 | 511 | 512 | 503 | 505 | 39,000 |
| 2008/08/08 | 490 | 502 | 486 | 502 | 46,000 |
| 2008/08/07 | 518 | 522 | 494 | 496 | 84,000 |
| 2008/08/06 | 507 | 525 | 507 | 518 | 98,000 |
| 2008/08/05 | 510 | 537 | 504 | 505 | 239,000 |
| 2008/08/04 | 500 | 509 | 478 | 480 | 78,000 |
| 2008/08/01 | 522 | 522 | 508 | 508 | 41,000 |
| 2008/07/31 | 529 | 539 | 514 | 521 | 57,000 |
| 2008/07/30 | 521 | 523 | 514 | 523 | 52,000 |
| 2008/07/29 | 513 | 514 | 507 | 511 | 44,000 |
| 2008/07/28 | 541 | 541 | 525 | 525 | 23,000 |
| 2008/07/25 | 535 | 541 | 530 | 537 | 17,000 |
| 2008/07/24 | 544 | 545 | 536 | 545 | 40,000 |
| 2008/07/23 | 516 | 541 | 516 | 537 | 46,000 |
| 2008/07/22 | 544 | 550 | 514 | 525 | 105,000 |
| 2008/07/18 | 516 | 523 | 507 | 513 | 66,000 |
| 2008/07/17 | 518 | 518 | 507 | 516 | 37,000 |
| 2008/07/16 | 510 | 513 | 499 | 505 | 79,000 |
| 2008/07/15 | 506 | 518 | 500 | 511 | 93,000 |
| 2008/07/14 | 500 | 518 | 485 | 506 | 138,000 |
| 2008/07/11 | 505 | 517 | 503 | 507 | 97,000 |
| 2008/07/10 | 516 | 528 | 513 | 513 | 166,000 |
| 2008/07/09 | 518 | 518 | 501 | 506 | 175,000 |
| 2008/07/08 | 528 | 531 | 518 | 521 | 106,000 |
| 2008/07/07 | 554 | 554 | 520 | 537 | 181,000 |
| 2008/07/04 | 560 | 560 | 541 | 544 | 149,000 |
| 2008/07/03 | 550 | 554 | 529 | 547 | 174,000 |
| 2008/07/02 | 563 | 566 | 550 | 552 | 58,000 |
| 2008/07/01 | 566 | 566 | 560 | 561 | 40,000 |
| 2008/06/30 | 564 | 566 | 556 | 562 | 77,000 |
| 2008/06/27 | 551 | 574 | 550 | 574 | 110,000 |
| 2008/06/26 | 571 | 573 | 565 | 567 | 55,000 |
| 2008/06/25 | 568 | 578 | 560 | 570 | 87,000 |
| 2008/06/24 | 562 | 575 | 562 | 568 | 85,000 |
| 2008/06/23 | 560 | 576 | 553 | 572 | 102,000 |
| 2008/06/20 | 583 | 584 | 576 | 577 | 120,000 |
| 2008/06/19 | 578 | 598 | 578 | 583 | 204,000 |
| 2008/06/18 | 583 | 584 | 574 | 576 | 38,000 |
| 2008/06/17 | 591 | 591 | 576 | 576 | 91,000 |
| 2008/06/16 | 598 | 598 | 577 | 581 | 63,000 |
| 2008/06/13 | 563 | 576 | 563 | 568 | 88,000 |
| 2008/06/12 | 563 | 583 | 560 | 573 | 120,000 |
| 2008/06/11 | 571 | 571 | 557 | 563 | 49,000 |
| 2008/06/10 | 577 | 577 | 565 | 571 | 54,000 |
| 2008/06/09 | 590 | 590 | 574 | 577 | 93,000 |
| 2008/06/06 | 609 | 609 | 591 | 595 | 62,000 |
| 2008/06/05 | 596 | 596 | 589 | 590 | 48,000 |
| 2008/06/04 | 597 | 601 | 586 | 601 | 47,000 |
| 2008/06/03 | 605 | 606 | 581 | 587 | 80,000 |
| 2008/06/02 | 619 | 619 | 600 | 601 | 79,000 |
| 2008/05/30 | 583 | 614 | 583 | 609 | 153,000 |
| 2008/05/29 | 570 | 582 | 564 | 578 | 88,000 |
| 2008/05/28 | 580 | 580 | 554 | 554 | 177,000 |
| 2008/05/27 | 576 | 578 | 565 | 578 | 163,000 |
| 2008/05/26 | 578 | 578 | 565 | 572 | 117,000 |
| 2008/05/23 | 593 | 598 | 580 | 587 | 118,000 |
| 2008/05/22 | 588 | 608 | 575 | 603 | 135,000 |
| 2008/05/21 | 599 | 601 | 592 | 593 | 69,000 |
| 2008/05/20 | 612 | 620 | 603 | 608 | 112,000 |
| 2008/05/19 | 637 | 637 | 617 | 622 | 107,000 |
| 2008/05/16 | 648 | 653 | 620 | 639 | 309,000 |
| 2008/05/15 | 589 | 688 | 583 | 688 | 285,000 |
| 2008/05/14 | 579 | 598 | 579 | 593 | 45,000 |
| 2008/05/13 | 571 | 592 | 571 | 584 | 22,000 |
| 2008/05/12 | 597 | 597 | 572 | 579 | 41,000 |
| 2008/05/09 | 603 | 605 | 586 | 587 | 59,000 |
| 2008/05/08 | 564 | 609 | 564 | 600 | 72,000 |
| 2008/05/07 | 600 | 610 | 593 | 594 | 30,000 |
| 2008/05/02 | 591 | 599 | 583 | 592 | 62,000 |
| 2008/05/01 | 599 | 599 | 580 | 581 | 35,000 |
| 2008/04/30 | 594 | 608 | 578 | 579 | 61,000 |
| 2008/04/28 | 585 | 610 | 577 | 601 | 71,000 |
| 2008/04/25 | 550 | 575 | 544 | 575 | 98,000 |
| 2008/04/24 | 554 | 565 | 554 | 554 | 37,000 |
| 2008/04/23 | 550 | 566 | 549 | 562 | 50,000 |
| 2008/04/22 | 557 | 565 | 550 | 558 | 82,000 |
| 2008/04/21 | 568 | 568 | 552 | 567 | 51,000 |
| 2008/04/18 | 550 | 564 | 550 | 563 | 31,000 |
| 2008/04/17 | 555 | 560 | 548 | 560 | 54,000 |
| 2008/04/16 | 561 | 565 | 543 | 560 | 85,000 |
| 2008/04/15 | 565 | 565 | 538 | 561 | 28,000 |
| 2008/04/14 | 532 | 555 | 532 | 555 | 80,000 |
| 2008/04/11 | 536 | 562 | 536 | 551 | 44,000 |
| 2008/04/10 | 570 | 570 | 536 | 536 | 46,000 |
| 2008/04/09 | 557 | 567 | 552 | 554 | 47,000 |
| 2008/04/08 | 560 | 583 | 560 | 567 | 95,000 |
| 2008/04/07 | 536 | 578 | 536 | 570 | 61,000 |
| 2008/04/04 | 559 | 561 | 526 | 528 | 106,000 |
| 2008/04/03 | 556 | 565 | 556 | 560 | 125,000 |
| 2008/04/02 | 575 | 584 | 568 | 576 | 114,000 |
| 2008/04/01 | 583 | 583 | 572 | 574 | 72,000 |
| 2008/03/31 | 586 | 586 | 565 | 570 | 204,000 |
| 2008/03/28 | 627 | 627 | 603 | 616 | 86,000 |
| 2008/03/27 | 660 | 660 | 621 | 627 | 85,000 |
| 2008/03/26 | 652 | 672 | 650 | 656 | 148,000 |
| 2008/03/25 | 675 | 691 | 660 | 689 | 146,000 |
| 2008/03/24 | 650 | 670 | 637 | 668 | 227,000 |
| 2008/03/21 | 634 | 647 | 603 | 647 | 215,000 |
| 2008/03/19 | 591 | 600 | 565 | 600 | 352,000 |
| 2008/03/18 | 553 | 559 | 551 | 559 | 179,000 |
| 2008/03/17 | 546 | 568 | 524 | 567 | 127,000 |
| 2008/03/14 | 585 | 605 | 579 | 586 | 279,000 |
| 2008/03/13 | 616 | 618 | 608 | 615 | 163,000 |
| 2008/03/12 | 640 | 640 | 620 | 621 | 279,000 |
| 2008/03/11 | 620 | 637 | 617 | 629 | 279,000 |
| 2008/03/10 | 626 | 638 | 620 | 629 | 139,000 |
| 2008/03/07 | 624 | 629 | 613 | 626 | 249,000 |
| 2008/03/06 | 627 | 639 | 620 | 638 | 206,000 |
| 2008/03/05 | 602 | 628 | 592 | 618 | 202,000 |
| 2008/03/04 | 592 | 614 | 582 | 612 | 189,000 |
| 2008/03/03 | 579 | 599 | 575 | 582 | 206,000 |
| 2008/02/29 | 596 | 605 | 591 | 599 | 138,000 |
| 2008/02/28 | 602 | 615 | 595 | 611 | 144,000 |
| 2008/02/27 | 599 | 607 | 588 | 602 | 189,000 |
| 2008/02/26 | 603 | 604 | 579 | 579 | 300,000 |
| 2008/02/25 | 593 | 601 | 593 | 595 | 159,000 |
| 2008/02/22 | 590 | 597 | 581 | 592 | 113,000 |
| 2008/02/21 | 578 | 597 | 577 | 597 | 119,000 |
| 2008/02/20 | 593 | 593 | 570 | 576 | 226,000 |
| 2008/02/19 | 583 | 603 | 583 | 593 | 164,000 |
| 2008/02/18 | 564 | 585 | 564 | 583 | 157,000 |
| 2008/02/15 | 548 | 565 | 544 | 563 | 117,000 |
| 2008/02/14 | 537 | 559 | 537 | 558 | 234,000 |
| 2008/02/13 | 535 | 553 | 535 | 535 | 150,000 |
| 2008/02/12 | 530 | 534 | 522 | 525 | 146,000 |
| 2008/02/08 | 520 | 533 | 513 | 516 | 183,000 |
| 2008/02/07 | 522 | 524 | 493 | 515 | 290,000 |
| 2008/02/06 | 529 | 537 | 518 | 524 | 334,000 |
| 2008/02/05 | 551 | 562 | 535 | 536 | 431,000 |
| 2008/02/04 | 540 | 558 | 540 | 549 | 129,000 |
| 2008/02/01 | 533 | 540 | 526 | 536 | 162,000 |
| 2008/01/31 | 504 | 522 | 504 | 519 | 285,000 |
| 2008/01/30 | 490 | 524 | 490 | 504 | 383,000 |
| 2008/01/29 | 474 | 493 | 461 | 489 | 250,000 |
| 2008/01/28 | 480 | 490 | 460 | 469 | 284,000 |
| 2008/01/25 | 488 | 495 | 475 | 486 | 367,000 |
| 2008/01/24 | 445 | 485 | 442 | 473 | 426,000 |
| 2008/01/23 | 429 | 445 | 416 | 428 | 335,000 |
| 2008/01/22 | 424 | 441 | 414 | 419 | 372,000 |
| 2008/01/21 | 476 | 481 | 448 | 454 | 352,000 |
| 2008/01/18 | 420 | 468 | 419 | 466 | 362,000 |
| 2008/01/17 | 434 | 444 | 422 | 429 | 312,000 |
| 2008/01/16 | 480 | 480 | 420 | 420 | 675,000 |
| 2008/01/15 | 533 | 535 | 485 | 488 | 304,000 |
| 2008/01/11 | 553 | 555 | 525 | 534 | 159,000 |
| 2008/01/10 | 542 | 561 | 533 | 547 | 331,000 |
| 2008/01/09 | 510 | 526 | 507 | 523 | 129,000 |
| 2008/01/08 | 510 | 533 | 510 | 531 | 233,000 |
| 2008/01/07 | 520 | 527 | 502 | 517 | 388,000 |
| 2008/01/04 | 571 | 571 | 530 | 541 | 122,000 |