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 |
|---|---|---|---|---|---|
| 2010/12/30 | 645 | 645 | 621 | 626 | 271,000 |
| 2010/12/29 | 644 | 648 | 637 | 640 | 319,000 |
| 2010/12/28 | 613 | 644 | 612 | 644 | 474,000 |
| 2010/12/27 | 605 | 617 | 605 | 613 | 228,000 |
| 2010/12/24 | 609 | 617 | 608 | 609 | 328,000 |
| 2010/12/22 | 631 | 636 | 617 | 619 | 306,000 |
| 2010/12/21 | 617 | 634 | 613 | 631 | 337,000 |
| 2010/12/20 | 634 | 634 | 620 | 622 | 367,000 |
| 2010/12/17 | 650 | 653 | 631 | 634 | 334,000 |
| 2010/12/16 | 645 | 654 | 641 | 645 | 490,000 |
| 2010/12/15 | 656 | 661 | 635 | 636 | 646,000 |
| 2010/12/14 | 669 | 670 | 660 | 663 | 279,000 |
| 2010/12/13 | 656 | 675 | 656 | 669 | 403,000 |
| 2010/12/10 | 678 | 679 | 652 | 658 | 514,000 |
| 2010/12/09 | 685 | 690 | 657 | 672 | 1,046,000 |
| 2010/12/08 | 629 | 668 | 629 | 668 | 1,242,000 |
| 2010/12/07 | 613 | 628 | 610 | 625 | 340,000 |
| 2010/12/06 | 608 | 628 | 608 | 616 | 391,000 |
| 2010/12/03 | 614 | 616 | 602 | 614 | 362,000 |
| 2010/12/02 | 620 | 630 | 616 | 619 | 437,000 |
| 2010/12/01 | 591 | 614 | 588 | 610 | 396,000 |
| 2010/11/30 | 596 | 608 | 595 | 597 | 497,000 |
| 2010/11/29 | 620 | 625 | 605 | 613 | 559,000 |
| 2010/11/26 | 631 | 647 | 606 | 610 | 1,250,000 |
| 2010/11/25 | 605 | 629 | 598 | 628 | 1,257,000 |
| 2010/11/24 | 548 | 590 | 539 | 588 | 1,063,000 |
| 2010/11/22 | 528 | 552 | 528 | 549 | 498,000 |
| 2010/11/19 | 542 | 545 | 518 | 527 | 454,000 |
| 2010/11/18 | 519 | 535 | 512 | 532 | 548,000 |
| 2010/11/17 | 490 | 515 | 490 | 515 | 540,000 |
| 2010/11/16 | 498 | 503 | 487 | 498 | 533,000 |
| 2010/11/15 | 489 | 500 | 481 | 493 | 842,000 |
| 2010/11/12 | 429 | 470 | 425 | 465 | 773,000 |
| 2010/11/11 | 430 | 435 | 430 | 431 | 115,000 |
| 2010/11/10 | 424 | 433 | 424 | 432 | 112,000 |
| 2010/11/09 | 422 | 431 | 422 | 428 | 73,000 |
| 2010/11/08 | 421 | 430 | 421 | 424 | 79,000 |
| 2010/11/05 | 407 | 420 | 406 | 411 | 64,000 |
| 2010/11/04 | 394 | 401 | 394 | 399 | 41,000 |
| 2010/11/02 | 393 | 396 | 386 | 392 | 47,000 |
| 2010/11/01 | 388 | 392 | 388 | 390 | 53,000 |
| 2010/10/29 | 391 | 395 | 385 | 393 | 109,000 |
| 2010/10/28 | 399 | 400 | 395 | 397 | 102,000 |
| 2010/10/27 | 404 | 406 | 400 | 402 | 95,000 |
| 2010/10/26 | 406 | 411 | 402 | 404 | 48,000 |
| 2010/10/25 | 405 | 412 | 405 | 410 | 52,000 |
| 2010/10/22 | 408 | 411 | 405 | 409 | 31,000 |
| 2010/10/21 | 414 | 416 | 404 | 407 | 60,000 |
| 2010/10/20 | 421 | 421 | 403 | 415 | 63,000 |
| 2010/10/19 | 417 | 423 | 417 | 422 | 51,000 |
| 2010/10/18 | 420 | 421 | 416 | 420 | 34,000 |
| 2010/10/15 | 405 | 422 | 405 | 418 | 99,000 |
| 2010/10/14 | 410 | 410 | 406 | 409 | 26,000 |
| 2010/10/13 | 404 | 409 | 402 | 402 | 73,000 |
| 2010/10/12 | 419 | 419 | 402 | 404 | 159,000 |
| 2010/10/08 | 424 | 430 | 418 | 419 | 94,000 |
| 2010/10/07 | 426 | 434 | 424 | 424 | 71,000 |
| 2010/10/06 | 427 | 428 | 422 | 428 | 138,000 |
| 2010/10/05 | 434 | 435 | 424 | 428 | 105,000 |
| 2010/10/04 | 424 | 433 | 424 | 432 | 127,000 |
| 2010/10/01 | 423 | 427 | 421 | 424 | 68,000 |
| 2010/09/30 | 428 | 435 | 422 | 424 | 119,000 |
| 2010/09/29 | 414 | 429 | 414 | 429 | 212,000 |
| 2010/09/28 | 410 | 412 | 407 | 412 | 164,000 |
| 2010/09/27 | 420 | 428 | 405 | 412 | 278,000 |
| 2010/09/24 | 437 | 440 | 424 | 424 | 192,000 |
| 2010/09/22 | 443 | 446 | 440 | 442 | 136,000 |
| 2010/09/21 | 437 | 445 | 437 | 443 | 242,000 |
| 2010/09/17 | 430 | 433 | 426 | 432 | 127,000 |
| 2010/09/16 | 434 | 434 | 428 | 430 | 84,000 |
| 2010/09/15 | 421 | 433 | 421 | 428 | 246,000 |
| 2010/09/14 | 425 | 427 | 420 | 420 | 100,000 |
| 2010/09/13 | 425 | 429 | 421 | 429 | 142,000 |
| 2010/09/10 | 423 | 429 | 421 | 421 | 132,000 |
| 2010/09/09 | 428 | 429 | 421 | 421 | 162,000 |
| 2010/09/08 | 421 | 426 | 420 | 423 | 161,000 |
| 2010/09/07 | 424 | 432 | 423 | 429 | 377,000 |
| 2010/09/06 | 410 | 424 | 408 | 421 | 324,000 |
| 2010/09/03 | 404 | 412 | 400 | 408 | 126,000 |
| 2010/09/02 | 413 | 413 | 403 | 407 | 126,000 |
| 2010/09/01 | 406 | 409 | 398 | 407 | 155,000 |
| 2010/08/31 | 405 | 414 | 397 | 401 | 225,000 |
| 2010/08/30 | 413 | 416 | 408 | 411 | 304,000 |
| 2010/08/27 | 389 | 405 | 389 | 405 | 256,000 |
| 2010/08/26 | 387 | 395 | 382 | 395 | 230,000 |
| 2010/08/25 | 376 | 383 | 376 | 382 | 208,000 |
| 2010/08/24 | 392 | 395 | 384 | 384 | 459,000 |
| 2010/08/23 | 398 | 400 | 396 | 397 | 156,000 |
| 2010/08/20 | 398 | 408 | 394 | 398 | 451,000 |
| 2010/08/19 | 396 | 406 | 394 | 403 | 487,000 |
| 2010/08/18 | 400 | 400 | 390 | 396 | 223,000 |
| 2010/08/17 | 388 | 392 | 387 | 390 | 221,000 |
| 2010/08/16 | 390 | 395 | 384 | 393 | 270,000 |
| 2010/08/13 | 396 | 398 | 390 | 392 | 315,000 |
| 2010/08/12 | 369 | 395 | 368 | 393 | 361,000 |
| 2010/08/11 | 380 | 385 | 375 | 377 | 236,000 |
| 2010/08/10 | 390 | 392 | 381 | 388 | 367,000 |
| 2010/08/09 | 380 | 400 | 376 | 390 | 809,000 |
| 2010/08/06 | 364 | 372 | 363 | 368 | 489,000 |
| 2010/08/05 | 367 | 371 | 358 | 365 | 1,173,000 |
| 2010/08/04 | 308 | 373 | 307 | 368 | 1,410,000 |
| 2010/08/03 | 301 | 309 | 301 | 308 | 23,000 |
| 2010/08/02 | 303 | 304 | 299 | 301 | 25,000 |
| 2010/07/30 | 306 | 306 | 298 | 298 | 20,000 |
| 2010/07/29 | 307 | 309 | 306 | 306 | 10,000 |
| 2010/07/28 | 308 | 312 | 300 | 309 | 17,000 |
| 2010/07/27 | 305 | 307 | 302 | 304 | 13,000 |
| 2010/07/26 | 303 | 309 | 298 | 299 | 8,000 |
| 2010/07/23 | 311 | 311 | 296 | 301 | 14,000 |
| 2010/07/22 | 295 | 304 | 295 | 303 | 13,000 |
| 2010/07/21 | 298 | 305 | 298 | 301 | 28,000 |
| 2010/07/20 | 304 | 306 | 290 | 306 | 24,000 |
| 2010/07/16 | 317 | 317 | 308 | 312 | 17,000 |
| 2010/07/15 | 314 | 317 | 314 | 316 | 15,000 |
| 2010/07/14 | 313 | 320 | 313 | 317 | 12,000 |
| 2010/07/13 | 327 | 327 | 318 | 319 | 16,000 |
| 2010/07/12 | 322 | 330 | 318 | 320 | 20,000 |
| 2010/07/09 | 311 | 318 | 311 | 314 | 7,000 |
| 2010/07/08 | 313 | 321 | 308 | 311 | 13,000 |
| 2010/07/07 | 308 | 314 | 308 | 311 | 16,000 |
| 2010/07/06 | 306 | 308 | 300 | 308 | 23,000 |
| 2010/07/05 | 306 | 314 | 306 | 308 | 10,000 |
| 2010/07/02 | 311 | 313 | 309 | 309 | 8,000 |
| 2010/07/01 | 318 | 318 | 309 | 315 | 37,000 |
| 2010/06/30 | 322 | 322 | 309 | 322 | 19,000 |
| 2010/06/29 | 333 | 334 | 320 | 322 | 17,000 |
| 2010/06/28 | 323 | 330 | 323 | 323 | 5,000 |
| 2010/06/25 | 324 | 345 | 324 | 330 | 51,000 |
| 2010/06/24 | 323 | 332 | 323 | 332 | 10,000 |
| 2010/06/23 | 329 | 332 | 329 | 330 | 12,000 |
| 2010/06/22 | 343 | 343 | 340 | 340 | 6,000 |
| 2010/06/21 | 340 | 344 | 340 | 343 | 21,000 |
| 2010/06/18 | 324 | 329 | 323 | 329 | 16,000 |
| 2010/06/17 | 324 | 326 | 321 | 323 | 16,000 |
| 2010/06/16 | 324 | 324 | 320 | 324 | 17,000 |
| 2010/06/15 | 320 | 321 | 313 | 317 | 32,000 |
| 2010/06/14 | 323 | 326 | 311 | 323 | 55,000 |
| 2010/06/11 | 320 | 320 | 314 | 320 | 48,000 |
| 2010/06/10 | 321 | 321 | 310 | 317 | 41,000 |
| 2010/06/09 | 327 | 327 | 316 | 316 | 12,000 |
| 2010/06/08 | 316 | 324 | 314 | 321 | 56,000 |
| 2010/06/07 | 338 | 338 | 319 | 328 | 23,000 |
| 2010/06/04 | 345 | 346 | 340 | 342 | 28,000 |
| 2010/06/03 | 338 | 345 | 338 | 341 | 17,000 |
| 2010/06/02 | 335 | 342 | 335 | 338 | 9,000 |
| 2010/06/01 | 346 | 349 | 344 | 348 | 16,000 |
| 2010/05/31 | 317 | 338 | 317 | 338 | 34,000 |
| 2010/05/28 | 336 | 338 | 324 | 325 | 49,000 |
| 2010/05/27 | 315 | 317 | 310 | 316 | 71,000 |
| 2010/05/26 | 321 | 322 | 316 | 320 | 71,000 |
| 2010/05/25 | 334 | 336 | 328 | 329 | 24,000 |
| 2010/05/24 | 326 | 336 | 326 | 334 | 33,000 |
| 2010/05/21 | 329 | 336 | 328 | 334 | 33,000 |
| 2010/05/20 | 339 | 344 | 337 | 342 | 34,000 |
| 2010/05/19 | 346 | 346 | 328 | 339 | 50,000 |
| 2010/05/18 | 353 | 353 | 343 | 348 | 15,000 |
| 2010/05/17 | 351 | 359 | 340 | 347 | 53,000 |
| 2010/05/14 | 359 | 363 | 341 | 359 | 75,000 |
| 2010/05/13 | 350 | 360 | 337 | 359 | 76,000 |
| 2010/05/12 | 343 | 352 | 343 | 349 | 36,000 |
| 2010/05/11 | 349 | 355 | 340 | 346 | 33,000 |
| 2010/05/10 | 340 | 342 | 335 | 342 | 26,000 |
| 2010/05/07 | 328 | 339 | 324 | 335 | 53,000 |
| 2010/05/06 | 364 | 365 | 345 | 352 | 66,000 |
| 2010/04/30 | 360 | 372 | 360 | 368 | 173,000 |
| 2010/04/28 | 340 | 343 | 340 | 342 | 34,000 |
| 2010/04/27 | 346 | 348 | 345 | 347 | 14,000 |
| 2010/04/26 | 349 | 351 | 346 | 351 | 41,000 |
| 2010/04/23 | 336 | 343 | 336 | 341 | 28,000 |
| 2010/04/22 | 340 | 340 | 339 | 340 | 18,000 |
| 2010/04/21 | 336 | 340 | 336 | 340 | 46,000 |
| 2010/04/20 | 337 | 341 | 336 | 336 | 52,000 |
| 2010/04/19 | 340 | 343 | 333 | 336 | 66,000 |
| 2010/04/16 | 350 | 352 | 343 | 346 | 48,000 |
| 2010/04/15 | 341 | 350 | 337 | 348 | 45,000 |
| 2010/04/14 | 349 | 349 | 335 | 346 | 49,000 |
| 2010/04/13 | 350 | 352 | 343 | 349 | 43,000 |
| 2010/04/12 | 345 | 352 | 345 | 350 | 80,000 |
| 2010/04/09 | 325 | 337 | 325 | 337 | 38,000 |
| 2010/04/08 | 325 | 329 | 322 | 325 | 50,000 |
| 2010/04/07 | 334 | 334 | 326 | 332 | 62,000 |
| 2010/04/06 | 347 | 347 | 334 | 336 | 48,000 |
| 2010/04/05 | 349 | 349 | 341 | 345 | 39,000 |
| 2010/04/02 | 344 | 349 | 340 | 345 | 74,000 |
| 2010/04/01 | 350 | 350 | 340 | 348 | 96,000 |
| 2010/03/31 | 331 | 344 | 331 | 344 | 75,000 |
| 2010/03/30 | 323 | 335 | 321 | 334 | 79,000 |
| 2010/03/29 | 311 | 335 | 310 | 323 | 70,000 |
| 2010/03/26 | 307 | 315 | 302 | 314 | 81,000 |
| 2010/03/25 | 317 | 318 | 312 | 312 | 53,000 |
| 2010/03/24 | 319 | 320 | 314 | 320 | 75,000 |
| 2010/03/23 | 320 | 320 | 313 | 315 | 81,000 |
| 2010/03/19 | 301 | 315 | 301 | 312 | 133,000 |
| 2010/03/18 | 289 | 310 | 289 | 301 | 227,000 |
| 2010/03/17 | 272 | 285 | 272 | 285 | 86,000 |
| 2010/03/16 | 271 | 274 | 265 | 270 | 37,000 |
| 2010/03/15 | 274 | 274 | 270 | 271 | 16,000 |
| 2010/03/12 | 268 | 270 | 262 | 269 | 77,000 |
| 2010/03/11 | 268 | 271 | 266 | 271 | 40,000 |
| 2010/03/10 | 260 | 266 | 260 | 265 | 79,000 |
| 2010/03/09 | 254 | 259 | 253 | 259 | 51,000 |
| 2010/03/08 | 257 | 257 | 253 | 257 | 27,000 |
| 2010/03/05 | 252 | 256 | 252 | 255 | 40,000 |
| 2010/03/04 | 258 | 258 | 251 | 253 | 33,000 |
| 2010/03/03 | 260 | 262 | 255 | 257 | 40,000 |
| 2010/03/02 | 252 | 258 | 252 | 258 | 60,000 |
| 2010/03/01 | 254 | 254 | 247 | 251 | 56,000 |
| 2010/02/26 | 242 | 252 | 240 | 249 | 70,000 |
| 2010/02/25 | 238 | 242 | 238 | 242 | 48,000 |
| 2010/02/24 | 239 | 243 | 235 | 240 | 42,000 |
| 2010/02/23 | 242 | 242 | 236 | 242 | 30,000 |
| 2010/02/22 | 239 | 243 | 236 | 242 | 52,000 |
| 2010/02/19 | 238 | 239 | 231 | 238 | 95,000 |
| 2010/02/18 | 228 | 235 | 224 | 230 | 27,000 |
| 2010/02/17 | 225 | 227 | 222 | 225 | 20,000 |
| 2010/02/16 | 220 | 221 | 217 | 221 | 13,000 |
| 2010/02/15 | 215 | 221 | 215 | 217 | 19,000 |
| 2010/02/12 | 218 | 224 | 215 | 218 | 42,000 |
| 2010/02/10 | 210 | 220 | 210 | 212 | 51,000 |
| 2010/02/09 | 208 | 208 | 202 | 204 | 36,000 |
| 2010/02/08 | 209 | 213 | 209 | 209 | 32,000 |
| 2010/02/05 | 209 | 215 | 209 | 214 | 23,000 |
| 2010/02/04 | 215 | 220 | 213 | 216 | 29,000 |
| 2010/02/03 | 208 | 216 | 208 | 215 | 31,000 |
| 2010/02/02 | 212 | 219 | 205 | 211 | 27,000 |
| 2010/02/01 | 223 | 223 | 211 | 212 | 44,000 |
| 2010/01/29 | 220 | 222 | 219 | 219 | 25,000 |
| 2010/01/28 | 222 | 222 | 218 | 221 | 35,000 |
| 2010/01/27 | 228 | 228 | 222 | 224 | 34,000 |
| 2010/01/26 | 230 | 235 | 227 | 228 | 25,000 |
| 2010/01/25 | 228 | 234 | 228 | 230 | 37,000 |
| 2010/01/22 | 236 | 238 | 235 | 236 | 14,000 |
| 2010/01/21 | 238 | 242 | 235 | 240 | 39,000 |
| 2010/01/20 | 245 | 245 | 239 | 240 | 44,000 |
| 2010/01/19 | 245 | 245 | 242 | 243 | 28,000 |
| 2010/01/18 | 245 | 245 | 241 | 245 | 13,000 |
| 2010/01/15 | 246 | 246 | 245 | 245 | 30,000 |
| 2010/01/14 | 243 | 245 | 239 | 245 | 34,000 |
| 2010/01/13 | 247 | 247 | 242 | 243 | 65,000 |
| 2010/01/12 | 245 | 247 | 243 | 247 | 92,000 |
| 2010/01/08 | 230 | 234 | 230 | 234 | 68,000 |
| 2010/01/07 | 227 | 229 | 226 | 228 | 12,000 |
| 2010/01/06 | 229 | 232 | 226 | 228 | 32,000 |
| 2010/01/05 | 230 | 231 | 226 | 226 | 32,000 |
| 2010/01/04 | 230 | 230 | 225 | 225 | 33,000 |