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 |
|---|---|---|---|---|---|
| 2009/12/30 | 224 | 226 | 221 | 223 | 33,000 |
| 2009/12/29 | 230 | 230 | 222 | 229 | 29,000 |
| 2009/12/28 | 232 | 232 | 226 | 226 | 56,000 |
| 2009/12/25 | 229 | 230 | 221 | 227 | 24,000 |
| 2009/12/24 | 226 | 230 | 226 | 228 | 29,000 |
| 2009/12/22 | 213 | 226 | 213 | 225 | 89,000 |
| 2009/12/21 | 224 | 224 | 213 | 215 | 91,000 |
| 2009/12/18 | 227 | 227 | 221 | 222 | 62,000 |
| 2009/12/17 | 228 | 231 | 225 | 228 | 55,000 |
| 2009/12/16 | 232 | 235 | 229 | 229 | 39,000 |
| 2009/12/15 | 232 | 235 | 229 | 232 | 42,000 |
| 2009/12/14 | 233 | 233 | 230 | 232 | 53,000 |
| 2009/12/11 | 231 | 233 | 226 | 233 | 95,000 |
| 2009/12/10 | 234 | 234 | 225 | 232 | 139,000 |
| 2009/12/09 | 239 | 239 | 231 | 235 | 106,000 |
| 2009/12/08 | 240 | 245 | 240 | 242 | 171,000 |
| 2009/12/07 | 232 | 239 | 232 | 236 | 272,000 |
| 2009/12/04 | 202 | 232 | 199 | 232 | 295,000 |
| 2009/12/03 | 189 | 198 | 189 | 198 | 81,000 |
| 2009/12/02 | 190 | 191 | 187 | 189 | 81,000 |
| 2009/12/01 | 190 | 191 | 176 | 188 | 131,000 |
| 2009/11/30 | 180 | 185 | 178 | 185 | 77,000 |
| 2009/11/27 | 177 | 179 | 175 | 176 | 114,000 |
| 2009/11/26 | 184 | 185 | 179 | 181 | 211,000 |
| 2009/11/25 | 180 | 181 | 177 | 180 | 144,000 |
| 2009/11/24 | 190 | 192 | 182 | 182 | 175,000 |
| 2009/11/20 | 196 | 196 | 186 | 189 | 305,000 |
| 2009/11/19 | 205 | 205 | 196 | 199 | 53,000 |
| 2009/11/18 | 208 | 211 | 202 | 204 | 60,000 |
| 2009/11/17 | 220 | 220 | 208 | 209 | 114,000 |
| 2009/11/16 | 230 | 230 | 221 | 221 | 63,000 |
| 2009/11/13 | 236 | 237 | 233 | 233 | 21,000 |
| 2009/11/12 | 241 | 241 | 234 | 235 | 142,000 |
| 2009/11/11 | 246 | 246 | 243 | 243 | 28,000 |
| 2009/11/10 | 246 | 247 | 245 | 245 | 22,000 |
| 2009/11/09 | 248 | 248 | 245 | 246 | 15,000 |
| 2009/11/06 | 251 | 254 | 245 | 248 | 30,000 |
| 2009/11/05 | 248 | 248 | 245 | 247 | 34,000 |
| 2009/11/04 | 238 | 246 | 238 | 243 | 21,000 |
| 2009/11/02 | 243 | 244 | 236 | 241 | 44,000 |
| 2009/10/30 | 243 | 246 | 241 | 246 | 29,000 |
| 2009/10/29 | 240 | 244 | 238 | 238 | 68,000 |
| 2009/10/28 | 240 | 247 | 240 | 243 | 43,000 |
| 2009/10/27 | 250 | 253 | 241 | 243 | 113,000 |
| 2009/10/26 | 251 | 254 | 251 | 254 | 36,000 |
| 2009/10/23 | 256 | 257 | 252 | 254 | 52,000 |
| 2009/10/22 | 257 | 258 | 255 | 258 | 80,000 |
| 2009/10/21 | 260 | 265 | 260 | 263 | 70,000 |
| 2009/10/20 | 259 | 262 | 258 | 258 | 72,000 |
| 2009/10/19 | 250 | 258 | 250 | 256 | 64,000 |
| 2009/10/16 | 259 | 259 | 253 | 253 | 37,000 |
| 2009/10/15 | 266 | 266 | 257 | 260 | 97,000 |
| 2009/10/14 | 269 | 269 | 262 | 265 | 45,000 |
| 2009/10/13 | 267 | 270 | 265 | 269 | 94,000 |
| 2009/10/09 | 267 | 270 | 264 | 266 | 57,000 |
| 2009/10/08 | 272 | 272 | 267 | 268 | 36,000 |
| 2009/10/07 | 267 | 278 | 261 | 273 | 76,000 |
| 2009/10/06 | 270 | 271 | 265 | 267 | 47,000 |
| 2009/10/05 | 283 | 284 | 278 | 280 | 25,000 |
| 2009/10/02 | 285 | 285 | 282 | 283 | 31,000 |
| 2009/10/01 | 305 | 305 | 296 | 296 | 17,000 |
| 2009/09/30 | 304 | 304 | 295 | 296 | 25,000 |
| 2009/09/29 | 311 | 311 | 305 | 306 | 17,000 |
| 2009/09/28 | 309 | 309 | 302 | 306 | 12,000 |
| 2009/09/25 | 317 | 325 | 314 | 314 | 26,000 |
| 2009/09/24 | 311 | 319 | 310 | 319 | 47,000 |
| 2009/09/18 | 314 | 316 | 312 | 313 | 33,000 |
| 2009/09/17 | 316 | 320 | 315 | 318 | 21,000 |
| 2009/09/16 | 318 | 320 | 315 | 315 | 22,000 |
| 2009/09/15 | 329 | 329 | 320 | 321 | 18,000 |
| 2009/09/14 | 331 | 332 | 323 | 324 | 36,000 |
| 2009/09/11 | 334 | 338 | 334 | 336 | 61,000 |
| 2009/09/10 | 335 | 342 | 335 | 339 | 49,000 |
| 2009/09/09 | 329 | 333 | 329 | 331 | 14,000 |
| 2009/09/08 | 329 | 332 | 329 | 330 | 17,000 |
| 2009/09/07 | 323 | 336 | 323 | 330 | 25,000 |
| 2009/09/04 | 326 | 327 | 323 | 323 | 37,000 |
| 2009/09/03 | 341 | 341 | 332 | 332 | 23,000 |
| 2009/09/02 | 349 | 349 | 335 | 341 | 34,000 |
| 2009/09/01 | 355 | 355 | 351 | 352 | 9,000 |
| 2009/08/31 | 350 | 355 | 350 | 351 | 28,000 |
| 2009/08/28 | 354 | 354 | 352 | 352 | 19,000 |
| 2009/08/27 | 352 | 353 | 351 | 353 | 29,000 |
| 2009/08/26 | 353 | 353 | 352 | 353 | 10,000 |
| 2009/08/25 | 353 | 353 | 352 | 352 | 17,000 |
| 2009/08/24 | 351 | 357 | 351 | 354 | 44,000 |
| 2009/08/21 | 355 | 355 | 353 | 353 | 33,000 |
| 2009/08/20 | 355 | 357 | 352 | 355 | 47,000 |
| 2009/08/19 | 360 | 360 | 353 | 356 | 29,000 |
| 2009/08/18 | 356 | 356 | 351 | 351 | 12,000 |
| 2009/08/17 | 355 | 358 | 354 | 358 | 46,000 |
| 2009/08/14 | 358 | 361 | 357 | 357 | 28,000 |
| 2009/08/13 | 361 | 361 | 355 | 358 | 20,000 |
| 2009/08/12 | 365 | 365 | 356 | 356 | 16,000 |
| 2009/08/11 | 362 | 363 | 360 | 362 | 29,000 |
| 2009/08/10 | 365 | 366 | 363 | 363 | 30,000 |
| 2009/08/07 | 363 | 364 | 361 | 362 | 13,000 |
| 2009/08/06 | 367 | 367 | 362 | 364 | 35,000 |
| 2009/08/05 | 370 | 372 | 365 | 366 | 34,000 |
| 2009/08/04 | 366 | 366 | 361 | 365 | 71,000 |
| 2009/08/03 | 368 | 368 | 364 | 364 | 43,000 |
| 2009/07/31 | 368 | 368 | 361 | 363 | 32,000 |
| 2009/07/30 | 370 | 374 | 365 | 367 | 43,000 |
| 2009/07/29 | 380 | 380 | 360 | 367 | 84,000 |
| 2009/07/28 | 357 | 380 | 356 | 375 | 205,000 |
| 2009/07/27 | 349 | 355 | 349 | 349 | 22,000 |
| 2009/07/24 | 348 | 357 | 345 | 349 | 42,000 |
| 2009/07/23 | 345 | 353 | 343 | 343 | 35,000 |
| 2009/07/22 | 349 | 349 | 343 | 344 | 46,000 |
| 2009/07/21 | 350 | 353 | 341 | 344 | 28,000 |
| 2009/07/17 | 333 | 336 | 332 | 333 | 32,000 |
| 2009/07/16 | 341 | 343 | 336 | 336 | 22,000 |
| 2009/07/15 | 343 | 344 | 335 | 340 | 23,000 |
| 2009/07/14 | 345 | 346 | 340 | 345 | 31,000 |
| 2009/07/13 | 360 | 360 | 345 | 345 | 14,000 |
| 2009/07/10 | 367 | 367 | 355 | 358 | 33,000 |
| 2009/07/09 | 370 | 370 | 357 | 358 | 35,000 |
| 2009/07/08 | 383 | 383 | 371 | 372 | 28,000 |
| 2009/07/07 | 381 | 384 | 380 | 383 | 39,000 |
| 2009/07/06 | 389 | 389 | 378 | 379 | 37,000 |
| 2009/07/03 | 384 | 386 | 384 | 384 | 39,000 |
| 2009/07/02 | 399 | 399 | 394 | 394 | 18,000 |
| 2009/07/01 | 403 | 403 | 396 | 397 | 23,000 |
| 2009/06/30 | 402 | 402 | 396 | 398 | 9,000 |
| 2009/06/29 | 399 | 400 | 399 | 400 | 17,000 |
| 2009/06/26 | 402 | 402 | 390 | 400 | 27,000 |
| 2009/06/25 | 387 | 400 | 387 | 400 | 27,000 |
| 2009/06/24 | 384 | 388 | 382 | 387 | 24,000 |
| 2009/06/23 | 398 | 398 | 382 | 386 | 25,000 |
| 2009/06/22 | 397 | 397 | 391 | 394 | 31,000 |
| 2009/06/19 | 400 | 400 | 390 | 390 | 26,000 |
| 2009/06/18 | 396 | 396 | 392 | 396 | 15,000 |
| 2009/06/17 | 392 | 399 | 392 | 395 | 18,000 |
| 2009/06/16 | 400 | 400 | 390 | 392 | 35,000 |
| 2009/06/15 | 403 | 403 | 400 | 403 | 16,000 |
| 2009/06/12 | 409 | 409 | 401 | 404 | 72,000 |
| 2009/06/11 | 407 | 407 | 402 | 404 | 25,000 |
| 2009/06/10 | 400 | 403 | 398 | 402 | 97,000 |
| 2009/06/09 | 408 | 408 | 401 | 402 | 8,000 |
| 2009/06/08 | 407 | 407 | 398 | 401 | 16,000 |
| 2009/06/05 | 408 | 408 | 398 | 399 | 17,000 |
| 2009/06/04 | 400 | 406 | 396 | 399 | 33,000 |
| 2009/06/03 | 403 | 405 | 403 | 405 | 7,000 |
| 2009/06/02 | 408 | 409 | 400 | 401 | 25,000 |
| 2009/06/01 | 400 | 408 | 396 | 404 | 35,000 |
| 2009/05/29 | 399 | 400 | 395 | 395 | 59,000 |
| 2009/05/28 | 415 | 415 | 405 | 409 | 14,000 |
| 2009/05/27 | 413 | 421 | 410 | 410 | 20,000 |
| 2009/05/26 | 409 | 412 | 405 | 407 | 14,000 |
| 2009/05/25 | 409 | 410 | 402 | 404 | 16,000 |
| 2009/05/22 | 412 | 412 | 403 | 403 | 8,000 |
| 2009/05/21 | 421 | 421 | 403 | 412 | 14,000 |
| 2009/05/20 | 420 | 420 | 411 | 416 | 22,000 |
| 2009/05/19 | 390 | 416 | 387 | 410 | 39,000 |
| 2009/05/18 | 403 | 403 | 385 | 385 | 20,000 |
| 2009/05/15 | 399 | 403 | 399 | 400 | 12,000 |
| 2009/05/14 | 410 | 410 | 396 | 397 | 33,000 |
| 2009/05/13 | 419 | 419 | 417 | 418 | 11,000 |
| 2009/05/12 | 430 | 430 | 418 | 419 | 9,000 |
| 2009/05/11 | 435 | 435 | 425 | 426 | 25,000 |
| 2009/05/08 | 433 | 433 | 429 | 430 | 14,000 |
| 2009/05/07 | 439 | 439 | 423 | 428 | 32,000 |
| 2009/05/01 | 418 | 418 | 410 | 413 | 29,000 |
| 2009/04/30 | 395 | 400 | 391 | 399 | 31,000 |
| 2009/04/28 | 398 | 398 | 390 | 390 | 23,000 |
| 2009/04/27 | 393 | 394 | 390 | 391 | 47,000 |
| 2009/04/24 | 414 | 414 | 401 | 401 | 33,000 |
| 2009/04/23 | 407 | 419 | 403 | 413 | 30,000 |
| 2009/04/22 | 406 | 419 | 405 | 406 | 54,000 |
| 2009/04/21 | 402 | 410 | 402 | 408 | 20,000 |
| 2009/04/20 | 415 | 417 | 405 | 415 | 40,000 |
| 2009/04/17 | 420 | 420 | 402 | 410 | 49,000 |
| 2009/04/16 | 420 | 424 | 410 | 414 | 55,000 |
| 2009/04/15 | 423 | 426 | 417 | 418 | 37,000 |
| 2009/04/14 | 438 | 443 | 421 | 428 | 68,000 |
| 2009/04/13 | 430 | 434 | 427 | 433 | 37,000 |
| 2009/04/10 | 431 | 431 | 415 | 415 | 28,000 |
| 2009/04/09 | 401 | 411 | 399 | 411 | 89,000 |
| 2009/04/08 | 431 | 431 | 389 | 397 | 125,000 |
| 2009/04/07 | 435 | 439 | 428 | 431 | 82,000 |
| 2009/04/06 | 432 | 448 | 430 | 435 | 140,000 |
| 2009/04/03 | 450 | 451 | 430 | 434 | 165,000 |
| 2009/04/02 | 496 | 496 | 428 | 437 | 423,000 |
| 2009/04/01 | 488 | 500 | 482 | 486 | 70,000 |
| 2009/03/31 | 482 | 512 | 479 | 483 | 200,000 |
| 2009/03/30 | 509 | 509 | 462 | 477 | 225,000 |
| 2009/03/27 | 516 | 529 | 515 | 516 | 212,000 |
| 2009/03/26 | 487 | 515 | 478 | 508 | 184,000 |
| 2009/03/25 | 455 | 500 | 450 | 490 | 446,000 |
| 2009/03/24 | 464 | 500 | 443 | 500 | 392,000 |
| 2009/03/23 | 440 | 460 | 440 | 459 | 277,000 |
| 2009/03/19 | 400 | 436 | 388 | 436 | 162,000 |
| 2009/03/18 | 440 | 460 | 402 | 402 | 238,000 |
| 2009/03/17 | 378 | 445 | 371 | 440 | 121,000 |
| 2009/03/16 | 360 | 379 | 360 | 377 | 39,000 |
| 2009/03/13 | 340 | 355 | 326 | 353 | 109,000 |
| 2009/03/12 | 333 | 348 | 321 | 348 | 65,000 |
| 2009/03/11 | 340 | 340 | 332 | 338 | 21,000 |
| 2009/03/10 | 340 | 340 | 330 | 330 | 22,000 |
| 2009/03/09 | 330 | 330 | 315 | 330 | 19,000 |
| 2009/03/06 | 346 | 346 | 321 | 338 | 62,000 |
| 2009/03/05 | 336 | 369 | 333 | 351 | 168,000 |
| 2009/03/04 | 312 | 320 | 307 | 318 | 31,000 |
| 2009/03/03 | 301 | 308 | 300 | 307 | 23,000 |
| 2009/03/02 | 324 | 324 | 315 | 316 | 26,000 |
| 2009/02/27 | 320 | 322 | 312 | 319 | 18,000 |
| 2009/02/26 | 307 | 320 | 301 | 320 | 47,000 |
| 2009/02/25 | 306 | 307 | 299 | 307 | 28,000 |
| 2009/02/24 | 293 | 301 | 293 | 301 | 16,000 |
| 2009/02/23 | 286 | 315 | 286 | 305 | 29,000 |
| 2009/02/20 | 325 | 325 | 301 | 301 | 65,000 |
| 2009/02/19 | 287 | 305 | 287 | 305 | 62,000 |
| 2009/02/18 | 291 | 299 | 281 | 297 | 47,000 |
| 2009/02/17 | 289 | 294 | 289 | 291 | 28,000 |
| 2009/02/16 | 296 | 301 | 290 | 299 | 45,000 |
| 2009/02/13 | 298 | 326 | 278 | 293 | 151,000 |
| 2009/02/12 | 273 | 286 | 273 | 283 | 119,000 |
| 2009/02/10 | 301 | 304 | 281 | 283 | 334,000 |
| 2009/02/09 | 303 | 311 | 301 | 302 | 346,000 |
| 2009/02/06 | 340 | 340 | 319 | 323 | 344,000 |
| 2009/02/05 | 346 | 347 | 340 | 340 | 215,000 |
| 2009/02/04 | 335 | 347 | 335 | 346 | 138,000 |
| 2009/02/03 | 327 | 337 | 327 | 333 | 135,000 |
| 2009/02/02 | 317 | 326 | 317 | 325 | 195,000 |
| 2009/01/30 | 317 | 319 | 313 | 316 | 122,000 |
| 2009/01/29 | 316 | 322 | 316 | 321 | 148,000 |
| 2009/01/28 | 315 | 318 | 311 | 315 | 176,000 |
| 2009/01/27 | 303 | 316 | 303 | 313 | 222,000 |
| 2009/01/26 | 300 | 301 | 292 | 293 | 201,000 |
| 2009/01/23 | 316 | 317 | 307 | 308 | 228,000 |
| 2009/01/22 | 304 | 315 | 304 | 315 | 136,000 |
| 2009/01/21 | 295 | 307 | 292 | 303 | 196,000 |
| 2009/01/20 | 314 | 314 | 291 | 295 | 244,000 |
| 2009/01/19 | 298 | 323 | 296 | 323 | 160,000 |
| 2009/01/16 | 282 | 293 | 282 | 293 | 129,000 |
| 2009/01/15 | 271 | 281 | 264 | 277 | 230,000 |
| 2009/01/14 | 271 | 274 | 271 | 271 | 91,000 |
| 2009/01/13 | 272 | 272 | 267 | 271 | 144,000 |
| 2009/01/09 | 273 | 273 | 265 | 270 | 152,000 |
| 2009/01/08 | 272 | 274 | 270 | 273 | 159,000 |
| 2009/01/07 | 265 | 274 | 265 | 271 | 178,000 |
| 2009/01/06 | 257 | 262 | 257 | 260 | 102,000 |
| 2009/01/05 | 253 | 257 | 252 | 257 | 77,000 |