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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,237 | 1,237 | 1,216 | 1,216 | 49,000 |
| 2014/12/29 | 1,255 | 1,255 | 1,220 | 1,239 | 41,000 |
| 2014/12/26 | 1,217 | 1,240 | 1,217 | 1,239 | 31,000 |
| 2014/12/25 | 1,233 | 1,233 | 1,217 | 1,217 | 36,000 |
| 2014/12/24 | 1,237 | 1,239 | 1,228 | 1,233 | 44,000 |
| 2014/12/22 | 1,227 | 1,234 | 1,221 | 1,222 | 38,000 |
| 2014/12/19 | 1,241 | 1,246 | 1,230 | 1,237 | 86,000 |
| 2014/12/18 | 1,226 | 1,240 | 1,212 | 1,231 | 105,000 |
| 2014/12/17 | 1,179 | 1,190 | 1,173 | 1,184 | 78,000 |
| 2014/12/16 | 1,198 | 1,199 | 1,171 | 1,176 | 87,000 |
| 2014/12/15 | 1,223 | 1,233 | 1,204 | 1,207 | 80,000 |
| 2014/12/12 | 1,251 | 1,267 | 1,242 | 1,243 | 157,000 |
| 2014/12/11 | 1,258 | 1,275 | 1,230 | 1,267 | 91,000 |
| 2014/12/10 | 1,293 | 1,295 | 1,271 | 1,275 | 96,000 |
| 2014/12/09 | 1,334 | 1,338 | 1,300 | 1,302 | 46,000 |
| 2014/12/08 | 1,353 | 1,353 | 1,324 | 1,336 | 82,000 |
| 2014/12/05 | 1,323 | 1,336 | 1,313 | 1,333 | 87,000 |
| 2014/12/04 | 1,340 | 1,350 | 1,315 | 1,322 | 189,000 |
| 2014/12/03 | 1,389 | 1,389 | 1,336 | 1,340 | 146,000 |
| 2014/12/02 | 1,361 | 1,395 | 1,352 | 1,371 | 313,000 |
| 2014/12/01 | 1,369 | 1,369 | 1,340 | 1,351 | 367,000 |
| 2014/11/28 | 1,382 | 1,389 | 1,353 | 1,365 | 136,000 |
| 2014/11/27 | 1,408 | 1,408 | 1,378 | 1,390 | 68,000 |
| 2014/11/26 | 1,375 | 1,410 | 1,375 | 1,397 | 146,000 |
| 2014/11/25 | 1,396 | 1,396 | 1,374 | 1,384 | 146,000 |
| 2014/11/21 | 1,311 | 1,375 | 1,300 | 1,363 | 406,000 |
| 2014/11/20 | 1,329 | 1,329 | 1,296 | 1,304 | 189,000 |
| 2014/11/19 | 1,310 | 1,334 | 1,296 | 1,299 | 80,000 |
| 2014/11/18 | 1,295 | 1,327 | 1,295 | 1,324 | 51,000 |
| 2014/11/17 | 1,365 | 1,365 | 1,292 | 1,295 | 73,000 |
| 2014/11/14 | 1,390 | 1,390 | 1,326 | 1,342 | 106,000 |
| 2014/11/13 | 1,321 | 1,378 | 1,321 | 1,365 | 384,000 |
| 2014/11/12 | 1,356 | 1,371 | 1,330 | 1,332 | 447,000 |
| 2014/11/11 | 1,342 | 1,350 | 1,337 | 1,344 | 303,000 |
| 2014/11/10 | 1,330 | 1,355 | 1,316 | 1,353 | 286,000 |
| 2014/11/07 | 1,310 | 1,328 | 1,310 | 1,320 | 267,000 |
| 2014/11/06 | 1,357 | 1,359 | 1,323 | 1,327 | 257,000 |
| 2014/11/05 | 1,347 | 1,368 | 1,327 | 1,331 | 229,000 |
| 2014/11/04 | 1,369 | 1,385 | 1,333 | 1,377 | 378,000 |
| 2014/10/31 | 1,249 | 1,302 | 1,249 | 1,294 | 522,000 |
| 2014/10/30 | 1,233 | 1,270 | 1,233 | 1,245 | 413,000 |
| 2014/10/29 | 1,212 | 1,248 | 1,210 | 1,242 | 192,000 |
| 2014/10/28 | 1,224 | 1,224 | 1,210 | 1,211 | 222,000 |
| 2014/10/27 | 1,214 | 1,218 | 1,202 | 1,212 | 223,000 |
| 2014/10/24 | 1,235 | 1,235 | 1,191 | 1,193 | 159,000 |
| 2014/10/23 | 1,221 | 1,222 | 1,199 | 1,205 | 265,000 |
| 2014/10/22 | 1,214 | 1,236 | 1,213 | 1,228 | 220,000 |
| 2014/10/21 | 1,200 | 1,205 | 1,169 | 1,175 | 305,000 |
| 2014/10/20 | 1,203 | 1,204 | 1,173 | 1,200 | 231,000 |
| 2014/10/17 | 1,170 | 1,205 | 1,150 | 1,150 | 74,000 |
| 2014/10/16 | 1,180 | 1,199 | 1,173 | 1,178 | 81,000 |
| 2014/10/15 | 1,206 | 1,218 | 1,202 | 1,213 | 84,000 |
| 2014/10/14 | 1,188 | 1,231 | 1,185 | 1,218 | 133,000 |
| 2014/10/10 | 1,258 | 1,264 | 1,220 | 1,229 | 239,000 |
| 2014/10/09 | 1,340 | 1,340 | 1,285 | 1,286 | 213,000 |
| 2014/10/08 | 1,361 | 1,368 | 1,312 | 1,323 | 528,000 |
| 2014/10/07 | 1,425 | 1,425 | 1,390 | 1,391 | 90,000 |
| 2014/10/06 | 1,424 | 1,424 | 1,403 | 1,417 | 123,000 |
| 2014/10/03 | 1,400 | 1,412 | 1,380 | 1,394 | 182,000 |
| 2014/10/02 | 1,469 | 1,469 | 1,396 | 1,401 | 319,000 |
| 2014/10/01 | 1,440 | 1,496 | 1,440 | 1,483 | 305,000 |
| 2014/09/30 | 1,425 | 1,430 | 1,414 | 1,426 | 313,000 |
| 2014/09/29 | 1,412 | 1,425 | 1,412 | 1,419 | 170,000 |
| 2014/09/26 | 1,375 | 1,417 | 1,375 | 1,411 | 231,000 |
| 2014/09/25 | 1,410 | 1,420 | 1,405 | 1,415 | 274,000 |
| 2014/09/24 | 1,373 | 1,420 | 1,373 | 1,416 | 267,000 |
| 2014/09/22 | 1,405 | 1,416 | 1,375 | 1,396 | 193,000 |
| 2014/09/19 | 1,393 | 1,405 | 1,380 | 1,399 | 173,000 |
| 2014/09/18 | 1,379 | 1,400 | 1,379 | 1,393 | 211,000 |
| 2014/09/17 | 1,375 | 1,383 | 1,375 | 1,379 | 69,000 |
| 2014/09/16 | 1,356 | 1,399 | 1,356 | 1,388 | 142,000 |
| 2014/09/12 | 1,366 | 1,372 | 1,343 | 1,369 | 311,000 |
| 2014/09/11 | 1,343 | 1,386 | 1,338 | 1,342 | 133,000 |
| 2014/09/10 | 1,279 | 1,357 | 1,279 | 1,352 | 578,000 |
| 2014/09/09 | 1,292 | 1,324 | 1,262 | 1,308 | 557,000 |
| 2014/09/08 | 1,297 | 1,300 | 1,273 | 1,275 | 272,000 |
| 2014/09/05 | 1,280 | 1,302 | 1,272 | 1,297 | 360,000 |
| 2014/09/04 | 1,298 | 1,299 | 1,252 | 1,257 | 340,000 |
| 2014/09/03 | 1,349 | 1,349 | 1,298 | 1,300 | 504,000 |
| 2014/09/02 | 1,328 | 1,343 | 1,320 | 1,336 | 274,000 |
| 2014/09/01 | 1,320 | 1,334 | 1,318 | 1,332 | 142,000 |
| 2014/08/29 | 1,320 | 1,323 | 1,310 | 1,320 | 148,000 |
| 2014/08/28 | 1,346 | 1,346 | 1,325 | 1,328 | 148,000 |
| 2014/08/27 | 1,343 | 1,351 | 1,337 | 1,346 | 154,000 |
| 2014/08/26 | 1,371 | 1,384 | 1,340 | 1,343 | 365,000 |
| 2014/08/25 | 1,368 | 1,382 | 1,368 | 1,377 | 189,000 |
| 2014/08/22 | 1,430 | 1,430 | 1,370 | 1,380 | 241,000 |
| 2014/08/21 | 1,387 | 1,410 | 1,382 | 1,408 | 248,000 |
| 2014/08/20 | 1,357 | 1,395 | 1,348 | 1,381 | 228,000 |
| 2014/08/19 | 1,354 | 1,357 | 1,343 | 1,349 | 193,000 |
| 2014/08/18 | 1,364 | 1,367 | 1,346 | 1,346 | 207,000 |
| 2014/08/15 | 1,372 | 1,375 | 1,353 | 1,363 | 241,000 |
| 2014/08/14 | 1,372 | 1,376 | 1,344 | 1,353 | 299,000 |
| 2014/08/13 | 1,309 | 1,361 | 1,309 | 1,352 | 351,000 |
| 2014/08/12 | 1,327 | 1,345 | 1,313 | 1,326 | 551,000 |
| 2014/08/11 | 1,354 | 1,354 | 1,303 | 1,316 | 591,000 |
| 2014/08/08 | 1,349 | 1,354 | 1,309 | 1,331 | 425,000 |
| 2014/08/07 | 1,332 | 1,354 | 1,317 | 1,351 | 306,000 |
| 2014/08/06 | 1,342 | 1,342 | 1,312 | 1,337 | 329,000 |
| 2014/08/05 | 1,368 | 1,380 | 1,344 | 1,349 | 133,000 |
| 2014/08/04 | 1,398 | 1,398 | 1,376 | 1,376 | 80,000 |
| 2014/08/01 | 1,380 | 1,392 | 1,373 | 1,379 | 259,000 |
| 2014/07/31 | 1,418 | 1,418 | 1,404 | 1,409 | 147,000 |
| 2014/07/30 | 1,402 | 1,422 | 1,396 | 1,417 | 128,000 |
| 2014/07/29 | 1,412 | 1,419 | 1,393 | 1,418 | 170,000 |
| 2014/07/28 | 1,381 | 1,407 | 1,380 | 1,399 | 148,000 |
| 2014/07/25 | 1,412 | 1,412 | 1,387 | 1,397 | 85,000 |
| 2014/07/24 | 1,397 | 1,405 | 1,386 | 1,396 | 115,000 |
| 2014/07/23 | 1,422 | 1,431 | 1,394 | 1,397 | 167,000 |
| 2014/07/22 | 1,389 | 1,430 | 1,389 | 1,421 | 236,000 |
| 2014/07/18 | 1,372 | 1,392 | 1,367 | 1,389 | 202,000 |
| 2014/07/17 | 1,372 | 1,390 | 1,372 | 1,389 | 186,000 |
| 2014/07/16 | 1,377 | 1,403 | 1,377 | 1,384 | 115,000 |
| 2014/07/15 | 1,399 | 1,400 | 1,386 | 1,393 | 131,000 |
| 2014/07/14 | 1,395 | 1,395 | 1,366 | 1,387 | 228,000 |
| 2014/07/11 | 1,380 | 1,390 | 1,366 | 1,380 | 250,000 |
| 2014/07/10 | 1,413 | 1,413 | 1,390 | 1,393 | 217,000 |
| 2014/07/09 | 1,414 | 1,415 | 1,380 | 1,383 | 160,000 |
| 2014/07/08 | 1,399 | 1,428 | 1,389 | 1,422 | 305,000 |
| 2014/07/07 | 1,415 | 1,422 | 1,400 | 1,411 | 166,000 |
| 2014/07/04 | 1,438 | 1,440 | 1,407 | 1,416 | 198,000 |
| 2014/07/03 | 1,357 | 1,440 | 1,357 | 1,438 | 514,000 |
| 2014/07/02 | 1,343 | 1,363 | 1,328 | 1,336 | 403,000 |
| 2014/07/01 | 1,280 | 1,357 | 1,278 | 1,357 | 425,000 |
| 2014/06/30 | 1,262 | 1,277 | 1,262 | 1,276 | 151,000 |
| 2014/06/27 | 1,287 | 1,287 | 1,256 | 1,264 | 254,000 |
| 2014/06/26 | 1,260 | 1,287 | 1,259 | 1,283 | 288,000 |
| 2014/06/25 | 1,270 | 1,278 | 1,264 | 1,268 | 169,000 |
| 2014/06/24 | 1,251 | 1,282 | 1,251 | 1,280 | 178,000 |
| 2014/06/23 | 1,247 | 1,272 | 1,242 | 1,271 | 301,000 |
| 2014/06/20 | 1,228 | 1,252 | 1,223 | 1,252 | 285,000 |
| 2014/06/19 | 1,223 | 1,236 | 1,223 | 1,230 | 114,000 |
| 2014/06/18 | 1,240 | 1,245 | 1,218 | 1,223 | 269,000 |
| 2014/06/17 | 1,234 | 1,250 | 1,229 | 1,240 | 261,000 |
| 2014/06/16 | 1,210 | 1,237 | 1,208 | 1,233 | 234,000 |
| 2014/06/13 | 1,200 | 1,215 | 1,186 | 1,202 | 266,000 |
| 2014/06/12 | 1,172 | 1,203 | 1,170 | 1,201 | 203,000 |
| 2014/06/11 | 1,163 | 1,203 | 1,163 | 1,186 | 249,000 |
| 2014/06/10 | 1,156 | 1,182 | 1,153 | 1,169 | 216,000 |
| 2014/06/09 | 1,175 | 1,182 | 1,165 | 1,174 | 128,000 |
| 2014/06/06 | 1,177 | 1,187 | 1,177 | 1,182 | 117,000 |
| 2014/06/05 | 1,157 | 1,200 | 1,157 | 1,181 | 365,000 |
| 2014/06/04 | 1,162 | 1,168 | 1,150 | 1,156 | 158,000 |
| 2014/06/03 | 1,181 | 1,195 | 1,149 | 1,162 | 148,000 |
| 2014/06/02 | 1,100 | 1,176 | 1,097 | 1,173 | 385,000 |
| 2014/05/30 | 1,086 | 1,095 | 1,081 | 1,084 | 168,000 |
| 2014/05/29 | 1,069 | 1,094 | 1,068 | 1,086 | 299,000 |
| 2014/05/28 | 1,055 | 1,088 | 1,050 | 1,083 | 202,000 |
| 2014/05/27 | 1,058 | 1,061 | 1,040 | 1,042 | 192,000 |
| 2014/05/26 | 1,038 | 1,059 | 1,038 | 1,058 | 118,000 |
| 2014/05/23 | 1,029 | 1,038 | 1,022 | 1,035 | 118,000 |
| 2014/05/22 | 997 | 1,032 | 994 | 1,029 | 191,000 |
| 2014/05/21 | 1,009 | 1,019 | 979 | 990 | 293,000 |
| 2014/05/20 | 1,037 | 1,042 | 1,024 | 1,039 | 143,000 |
| 2014/05/19 | 1,017 | 1,031 | 1,016 | 1,023 | 187,000 |
| 2014/05/16 | 1,012 | 1,016 | 994 | 1,012 | 74,000 |
| 2014/05/15 | 1,015 | 1,038 | 1,011 | 1,035 | 113,000 |
| 2014/05/14 | 1,069 | 1,090 | 972 | 1,018 | 309,000 |
| 2014/05/13 | 1,068 | 1,084 | 1,051 | 1,069 | 139,000 |
| 2014/05/12 | 1,068 | 1,069 | 1,053 | 1,054 | 126,000 |
| 2014/05/09 | 1,074 | 1,078 | 1,062 | 1,068 | 170,000 |
| 2014/05/08 | 1,085 | 1,094 | 1,068 | 1,082 | 106,000 |
| 2014/05/07 | 1,094 | 1,107 | 1,071 | 1,074 | 176,000 |
| 2014/05/02 | 1,103 | 1,112 | 1,093 | 1,111 | 111,000 |
| 2014/05/01 | 1,095 | 1,101 | 1,079 | 1,099 | 287,000 |
| 2014/04/30 | 1,132 | 1,132 | 1,086 | 1,088 | 246,000 |
| 2014/04/28 | 1,133 | 1,133 | 1,114 | 1,117 | 97,000 |
| 2014/04/25 | 1,128 | 1,136 | 1,118 | 1,133 | 165,000 |
| 2014/04/24 | 1,109 | 1,135 | 1,109 | 1,125 | 138,000 |
| 2014/04/23 | 1,114 | 1,127 | 1,114 | 1,119 | 151,000 |
| 2014/04/22 | 1,124 | 1,131 | 1,120 | 1,120 | 136,000 |
| 2014/04/21 | 1,136 | 1,144 | 1,129 | 1,130 | 150,000 |
| 2014/04/18 | 1,130 | 1,143 | 1,125 | 1,136 | 182,000 |
| 2014/04/17 | 1,161 | 1,170 | 1,137 | 1,138 | 218,000 |
| 2014/04/16 | 1,131 | 1,161 | 1,128 | 1,161 | 235,000 |
| 2014/04/15 | 1,130 | 1,139 | 1,116 | 1,131 | 181,000 |
| 2014/04/14 | 1,086 | 1,120 | 1,075 | 1,107 | 138,000 |
| 2014/04/11 | 1,070 | 1,108 | 1,070 | 1,104 | 180,000 |
| 2014/04/10 | 1,136 | 1,144 | 1,098 | 1,099 | 225,000 |
| 2014/04/09 | 1,106 | 1,131 | 1,101 | 1,122 | 198,000 |
| 2014/04/08 | 1,153 | 1,158 | 1,104 | 1,110 | 350,000 |
| 2014/04/07 | 1,140 | 1,176 | 1,137 | 1,175 | 309,000 |
| 2014/04/04 | 1,137 | 1,159 | 1,137 | 1,149 | 265,000 |
| 2014/04/03 | 1,131 | 1,162 | 1,118 | 1,156 | 479,000 |
| 2014/04/02 | 1,102 | 1,130 | 1,091 | 1,120 | 323,000 |
| 2014/04/01 | 1,070 | 1,107 | 1,068 | 1,102 | 431,000 |
| 2014/03/31 | 1,080 | 1,085 | 1,052 | 1,084 | 363,000 |
| 2014/03/28 | 1,048 | 1,080 | 1,035 | 1,080 | 300,000 |
| 2014/03/27 | 1,032 | 1,032 | 1,006 | 1,023 | 296,000 |
| 2014/03/26 | 983 | 1,012 | 976 | 1,009 | 376,000 |
| 2014/03/25 | 980 | 991 | 971 | 986 | 431,000 |
| 2014/03/24 | 928 | 956 | 919 | 953 | 401,000 |
| 2014/03/20 | 924 | 925 | 911 | 915 | 315,000 |
| 2014/03/19 | 905 | 920 | 902 | 910 | 247,000 |
| 2014/03/18 | 894 | 907 | 894 | 905 | 74,000 |
| 2014/03/17 | 908 | 908 | 885 | 890 | 107,000 |
| 2014/03/14 | 932 | 932 | 903 | 906 | 178,000 |
| 2014/03/13 | 935 | 950 | 927 | 946 | 99,000 |
| 2014/03/12 | 958 | 958 | 932 | 932 | 205,000 |
| 2014/03/11 | 968 | 973 | 954 | 964 | 161,000 |
| 2014/03/10 | 961 | 967 | 943 | 964 | 197,000 |
| 2014/03/07 | 957 | 958 | 943 | 954 | 134,000 |
| 2014/03/06 | 944 | 955 | 932 | 950 | 176,000 |
| 2014/03/05 | 939 | 947 | 932 | 936 | 146,000 |
| 2014/03/04 | 901 | 927 | 901 | 924 | 229,000 |
| 2014/03/03 | 905 | 920 | 887 | 920 | 200,000 |
| 2014/02/28 | 935 | 935 | 917 | 926 | 224,000 |
| 2014/02/27 | 945 | 958 | 934 | 937 | 305,000 |
| 2014/02/26 | 966 | 966 | 937 | 937 | 512,000 |
| 2014/02/25 | 988 | 989 | 975 | 980 | 216,000 |
| 2014/02/24 | 978 | 1,003 | 974 | 988 | 272,000 |
| 2014/02/21 | 994 | 997 | 977 | 986 | 328,000 |
| 2014/02/20 | 982 | 1,002 | 977 | 981 | 459,000 |
| 2014/02/19 | 1,032 | 1,032 | 996 | 1,004 | 658,000 |
| 2014/02/18 | 1,051 | 1,058 | 1,020 | 1,053 | 446,000 |
| 2014/02/17 | 1,068 | 1,080 | 1,056 | 1,066 | 329,000 |
| 2014/02/14 | 1,082 | 1,088 | 1,042 | 1,077 | 349,000 |
| 2014/02/13 | 1,107 | 1,107 | 1,078 | 1,082 | 131,000 |
| 2014/02/12 | 1,111 | 1,132 | 1,083 | 1,099 | 239,000 |
| 2014/02/10 | 1,110 | 1,113 | 1,093 | 1,103 | 148,000 |
| 2014/02/07 | 1,075 | 1,104 | 1,051 | 1,102 | 234,000 |
| 2014/02/06 | 1,074 | 1,086 | 1,044 | 1,066 | 216,000 |
| 2014/02/05 | 1,057 | 1,061 | 1,025 | 1,054 | 371,000 |
| 2014/02/04 | 1,081 | 1,098 | 1,027 | 1,027 | 326,000 |
| 2014/02/03 | 1,106 | 1,117 | 1,091 | 1,108 | 203,000 |
| 2014/01/31 | 1,137 | 1,160 | 1,087 | 1,105 | 563,000 |
| 2014/01/30 | 1,171 | 1,171 | 1,141 | 1,148 | 300,000 |
| 2014/01/29 | 1,172 | 1,197 | 1,172 | 1,197 | 122,000 |
| 2014/01/28 | 1,160 | 1,190 | 1,150 | 1,170 | 191,000 |
| 2014/01/27 | 1,147 | 1,167 | 1,144 | 1,160 | 232,000 |
| 2014/01/24 | 1,180 | 1,197 | 1,172 | 1,185 | 234,000 |
| 2014/01/23 | 1,219 | 1,233 | 1,203 | 1,206 | 341,000 |
| 2014/01/22 | 1,211 | 1,234 | 1,207 | 1,226 | 231,000 |
| 2014/01/21 | 1,183 | 1,216 | 1,183 | 1,201 | 231,000 |
| 2014/01/20 | 1,179 | 1,184 | 1,161 | 1,181 | 147,000 |
| 2014/01/17 | 1,152 | 1,180 | 1,152 | 1,177 | 104,000 |
| 2014/01/16 | 1,178 | 1,191 | 1,163 | 1,176 | 134,000 |
| 2014/01/15 | 1,120 | 1,193 | 1,120 | 1,191 | 518,000 |
| 2014/01/14 | 1,108 | 1,132 | 1,108 | 1,114 | 172,000 |
| 2014/01/10 | 1,107 | 1,138 | 1,104 | 1,138 | 216,000 |
| 2014/01/09 | 1,131 | 1,132 | 1,107 | 1,113 | 176,000 |
| 2014/01/08 | 1,099 | 1,137 | 1,095 | 1,135 | 274,000 |
| 2014/01/07 | 1,073 | 1,110 | 1,068 | 1,097 | 384,000 |
| 2014/01/06 | 1,052 | 1,083 | 1,039 | 1,082 | 418,000 |