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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,098 | 1,120 | 1,097 | 1,119 | 37,400 |
| 2015/12/29 | 1,070 | 1,095 | 1,070 | 1,090 | 32,000 |
| 2015/12/28 | 1,062 | 1,087 | 1,062 | 1,082 | 40,300 |
| 2015/12/25 | 1,093 | 1,095 | 1,065 | 1,071 | 73,100 |
| 2015/12/24 | 1,092 | 1,100 | 1,062 | 1,063 | 67,800 |
| 2015/12/22 | 1,071 | 1,087 | 1,068 | 1,076 | 59,700 |
| 2015/12/21 | 1,109 | 1,109 | 1,061 | 1,068 | 126,500 |
| 2015/12/18 | 1,131 | 1,154 | 1,106 | 1,113 | 142,700 |
| 2015/12/17 | 1,138 | 1,145 | 1,118 | 1,124 | 78,500 |
| 2015/12/16 | 1,094 | 1,115 | 1,087 | 1,115 | 46,500 |
| 2015/12/15 | 1,092 | 1,109 | 1,084 | 1,085 | 49,400 |
| 2015/12/14 | 1,081 | 1,100 | 1,076 | 1,096 | 69,700 |
| 2015/12/11 | 1,089 | 1,119 | 1,089 | 1,108 | 90,900 |
| 2015/12/10 | 1,101 | 1,104 | 1,086 | 1,089 | 90,200 |
| 2015/12/09 | 1,107 | 1,127 | 1,106 | 1,109 | 71,800 |
| 2015/12/08 | 1,123 | 1,127 | 1,103 | 1,107 | 73,900 |
| 2015/12/07 | 1,110 | 1,130 | 1,109 | 1,123 | 140,200 |
| 2015/12/04 | 1,090 | 1,097 | 1,076 | 1,091 | 105,900 |
| 2015/12/03 | 1,077 | 1,094 | 1,073 | 1,091 | 118,800 |
| 2015/12/02 | 1,070 | 1,094 | 1,070 | 1,087 | 102,100 |
| 2015/12/01 | 1,052 | 1,082 | 1,048 | 1,081 | 105,800 |
| 2015/11/30 | 1,051 | 1,057 | 1,047 | 1,051 | 64,900 |
| 2015/11/27 | 1,067 | 1,072 | 1,046 | 1,054 | 88,100 |
| 2015/11/26 | 1,059 | 1,068 | 1,053 | 1,061 | 39,900 |
| 2015/11/25 | 1,060 | 1,062 | 1,050 | 1,060 | 74,700 |
| 2015/11/24 | 1,061 | 1,070 | 1,054 | 1,069 | 64,100 |
| 2015/11/20 | 1,062 | 1,066 | 1,041 | 1,057 | 92,400 |
| 2015/11/19 | 1,055 | 1,077 | 1,052 | 1,073 | 95,600 |
| 2015/11/18 | 1,071 | 1,074 | 1,036 | 1,043 | 106,600 |
| 2015/11/17 | 1,055 | 1,072 | 1,055 | 1,066 | 92,700 |
| 2015/11/16 | 1,048 | 1,067 | 1,048 | 1,053 | 82,600 |
| 2015/11/13 | 1,100 | 1,113 | 1,050 | 1,070 | 229,800 |
| 2015/11/12 | 1,190 | 1,196 | 1,057 | 1,113 | 230,100 |
| 2015/11/11 | 1,196 | 1,204 | 1,177 | 1,181 | 139,700 |
| 2015/11/10 | 1,196 | 1,200 | 1,183 | 1,196 | 158,100 |
| 2015/11/09 | 1,190 | 1,199 | 1,181 | 1,194 | 144,600 |
| 2015/11/06 | 1,160 | 1,183 | 1,155 | 1,183 | 179,200 |
| 2015/11/05 | 1,156 | 1,164 | 1,150 | 1,162 | 163,600 |
| 2015/11/04 | 1,145 | 1,163 | 1,141 | 1,151 | 114,100 |
| 2015/11/02 | 1,126 | 1,133 | 1,113 | 1,127 | 129,200 |
| 2015/10/30 | 1,148 | 1,150 | 1,127 | 1,141 | 104,300 |
| 2015/10/29 | 1,145 | 1,147 | 1,127 | 1,138 | 120,700 |
| 2015/10/28 | 1,151 | 1,156 | 1,127 | 1,136 | 68,800 |
| 2015/10/27 | 1,155 | 1,156 | 1,134 | 1,145 | 156,600 |
| 2015/10/26 | 1,155 | 1,155 | 1,131 | 1,145 | 114,300 |
| 2015/10/23 | 1,148 | 1,158 | 1,120 | 1,136 | 97,000 |
| 2015/10/22 | 1,115 | 1,132 | 1,110 | 1,122 | 40,900 |
| 2015/10/21 | 1,106 | 1,135 | 1,096 | 1,130 | 66,600 |
| 2015/10/20 | 1,128 | 1,128 | 1,102 | 1,111 | 55,800 |
| 2015/10/19 | 1,124 | 1,128 | 1,103 | 1,121 | 53,000 |
| 2015/10/16 | 1,143 | 1,148 | 1,120 | 1,121 | 105,200 |
| 2015/10/15 | 1,095 | 1,140 | 1,093 | 1,136 | 115,500 |
| 2015/10/14 | 1,103 | 1,111 | 1,077 | 1,101 | 117,100 |
| 2015/10/13 | 1,115 | 1,123 | 1,099 | 1,113 | 87,500 |
| 2015/10/09 | 1,095 | 1,113 | 1,091 | 1,113 | 97,900 |
| 2015/10/08 | 1,080 | 1,097 | 1,067 | 1,086 | 146,000 |
| 2015/10/07 | 1,053 | 1,084 | 1,053 | 1,082 | 163,500 |
| 2015/10/06 | 1,066 | 1,077 | 1,044 | 1,047 | 72,600 |
| 2015/10/05 | 1,051 | 1,057 | 1,038 | 1,049 | 59,200 |
| 2015/10/02 | 1,034 | 1,051 | 1,022 | 1,045 | 87,900 |
| 2015/10/01 | 1,007 | 1,046 | 998 | 1,037 | 115,800 |
| 2015/09/30 | 990 | 1,008 | 984 | 992 | 161,100 |
| 2015/09/29 | 990 | 1,000 | 969 | 975 | 136,500 |
| 2015/09/28 | 1,014 | 1,025 | 992 | 1,004 | 93,900 |
| 2015/09/25 | 994 | 1,012 | 981 | 1,012 | 147,700 |
| 2015/09/24 | 1,030 | 1,033 | 985 | 986 | 187,300 |
| 2015/09/18 | 1,050 | 1,057 | 1,026 | 1,052 | 121,000 |
| 2015/09/17 | 1,044 | 1,068 | 1,041 | 1,057 | 96,900 |
| 2015/09/16 | 1,026 | 1,058 | 1,026 | 1,036 | 129,500 |
| 2015/09/15 | 1,039 | 1,067 | 1,012 | 1,017 | 226,900 |
| 2015/09/14 | 1,029 | 1,035 | 1,017 | 1,023 | 89,900 |
| 2015/09/11 | 1,014 | 1,035 | 991 | 1,027 | 167,600 |
| 2015/09/10 | 1,020 | 1,024 | 1,003 | 1,018 | 120,800 |
| 2015/09/09 | 1,037 | 1,050 | 1,026 | 1,040 | 177,700 |
| 2015/09/08 | 988 | 1,021 | 988 | 998 | 87,000 |
| 2015/09/07 | 974 | 1,001 | 955 | 985 | 165,900 |
| 2015/09/04 | 1,024 | 1,024 | 991 | 1,004 | 95,200 |
| 2015/09/03 | 1,013 | 1,031 | 1,011 | 1,011 | 82,100 |
| 2015/09/02 | 1,001 | 1,022 | 995 | 1,003 | 83,700 |
| 2015/09/01 | 1,059 | 1,064 | 1,022 | 1,022 | 88,300 |
| 2015/08/31 | 1,073 | 1,076 | 1,045 | 1,064 | 89,800 |
| 2015/08/28 | 1,091 | 1,105 | 1,073 | 1,087 | 327,600 |
| 2015/08/27 | 1,048 | 1,076 | 1,037 | 1,059 | 136,800 |
| 2015/08/26 | 1,005 | 1,043 | 999 | 1,027 | 192,700 |
| 2015/08/25 | 999 | 1,064 | 980 | 1,001 | 222,900 |
| 2015/08/24 | 1,060 | 1,078 | 1,025 | 1,029 | 160,400 |
| 2015/08/21 | 1,105 | 1,115 | 1,087 | 1,089 | 123,200 |
| 2015/08/20 | 1,156 | 1,159 | 1,134 | 1,137 | 67,000 |
| 2015/08/19 | 1,168 | 1,174 | 1,147 | 1,161 | 70,100 |
| 2015/08/18 | 1,193 | 1,200 | 1,175 | 1,181 | 80,200 |
| 2015/08/17 | 1,169 | 1,189 | 1,163 | 1,186 | 61,600 |
| 2015/08/14 | 1,156 | 1,176 | 1,155 | 1,166 | 67,200 |
| 2015/08/13 | 1,149 | 1,159 | 1,140 | 1,156 | 82,300 |
| 2015/08/12 | 1,167 | 1,167 | 1,140 | 1,151 | 69,400 |
| 2015/08/11 | 1,150 | 1,176 | 1,150 | 1,169 | 74,800 |
| 2015/08/10 | 1,132 | 1,150 | 1,118 | 1,150 | 289,400 |
| 2015/08/07 | 1,189 | 1,220 | 1,181 | 1,187 | 127,500 |
| 2015/08/06 | 1,207 | 1,218 | 1,198 | 1,199 | 87,300 |
| 2015/08/05 | 1,195 | 1,209 | 1,188 | 1,197 | 57,900 |
| 2015/08/04 | 1,190 | 1,192 | 1,169 | 1,191 | 58,500 |
| 2015/08/03 | 1,188 | 1,191 | 1,175 | 1,185 | 55,000 |
| 2015/07/31 | 1,169 | 1,184 | 1,157 | 1,179 | 93,000 |
| 2015/07/30 | 1,151 | 1,171 | 1,151 | 1,165 | 59,900 |
| 2015/07/29 | 1,150 | 1,153 | 1,139 | 1,149 | 49,400 |
| 2015/07/28 | 1,145 | 1,161 | 1,136 | 1,150 | 71,100 |
| 2015/07/27 | 1,167 | 1,167 | 1,147 | 1,153 | 92,900 |
| 2015/07/24 | 1,185 | 1,187 | 1,150 | 1,163 | 282,900 |
| 2015/07/23 | 1,210 | 1,210 | 1,194 | 1,199 | 182,700 |
| 2015/07/22 | 1,216 | 1,231 | 1,207 | 1,216 | 110,100 |
| 2015/07/21 | 1,219 | 1,230 | 1,208 | 1,223 | 91,400 |
| 2015/07/17 | 1,201 | 1,202 | 1,190 | 1,197 | 58,500 |
| 2015/07/16 | 1,204 | 1,210 | 1,198 | 1,204 | 75,200 |
| 2015/07/15 | 1,188 | 1,194 | 1,182 | 1,194 | 68,500 |
| 2015/07/14 | 1,178 | 1,184 | 1,167 | 1,183 | 83,300 |
| 2015/07/13 | 1,145 | 1,156 | 1,142 | 1,150 | 65,700 |
| 2015/07/10 | 1,139 | 1,159 | 1,122 | 1,141 | 127,300 |
| 2015/07/09 | 1,107 | 1,134 | 1,064 | 1,126 | 121,000 |
| 2015/07/08 | 1,174 | 1,180 | 1,143 | 1,143 | 126,000 |
| 2015/07/07 | 1,190 | 1,190 | 1,171 | 1,174 | 77,500 |
| 2015/07/06 | 1,200 | 1,200 | 1,162 | 1,170 | 104,100 |
| 2015/07/03 | 1,200 | 1,200 | 1,189 | 1,196 | 76,100 |
| 2015/07/02 | 1,200 | 1,203 | 1,186 | 1,197 | 74,500 |
| 2015/07/01 | 1,192 | 1,193 | 1,180 | 1,190 | 76,100 |
| 2015/06/30 | 1,184 | 1,194 | 1,171 | 1,178 | 97,000 |
| 2015/06/29 | 1,205 | 1,208 | 1,182 | 1,184 | 162,900 |
| 2015/06/26 | 1,238 | 1,242 | 1,212 | 1,226 | 181,400 |
| 2015/06/25 | 1,294 | 1,294 | 1,232 | 1,237 | 465,100 |
| 2015/06/24 | 1,292 | 1,300 | 1,285 | 1,296 | 126,000 |
| 2015/06/23 | 1,287 | 1,290 | 1,272 | 1,283 | 105,200 |
| 2015/06/22 | 1,280 | 1,280 | 1,256 | 1,276 | 95,700 |
| 2015/06/19 | 1,254 | 1,277 | 1,243 | 1,277 | 133,300 |
| 2015/06/18 | 1,260 | 1,269 | 1,236 | 1,236 | 92,100 |
| 2015/06/17 | 1,255 | 1,260 | 1,243 | 1,256 | 67,800 |
| 2015/06/16 | 1,271 | 1,272 | 1,241 | 1,255 | 112,600 |
| 2015/06/15 | 1,273 | 1,277 | 1,267 | 1,270 | 50,100 |
| 2015/06/12 | 1,300 | 1,300 | 1,271 | 1,276 | 126,600 |
| 2015/06/11 | 1,265 | 1,278 | 1,263 | 1,271 | 69,300 |
| 2015/06/10 | 1,274 | 1,276 | 1,260 | 1,261 | 70,200 |
| 2015/06/09 | 1,270 | 1,282 | 1,264 | 1,267 | 120,400 |
| 2015/06/08 | 1,309 | 1,309 | 1,284 | 1,284 | 64,400 |
| 2015/06/05 | 1,303 | 1,311 | 1,290 | 1,308 | 78,600 |
| 2015/06/04 | 1,291 | 1,320 | 1,291 | 1,310 | 140,300 |
| 2015/06/03 | 1,280 | 1,290 | 1,263 | 1,290 | 130,000 |
| 2015/06/02 | 1,269 | 1,278 | 1,269 | 1,270 | 89,100 |
| 2015/06/01 | 1,255 | 1,275 | 1,250 | 1,275 | 96,100 |
| 2015/05/29 | 1,260 | 1,270 | 1,257 | 1,260 | 99,600 |
| 2015/05/28 | 1,250 | 1,272 | 1,250 | 1,261 | 140,300 |
| 2015/05/27 | 1,225 | 1,242 | 1,225 | 1,240 | 82,500 |
| 2015/05/26 | 1,231 | 1,240 | 1,220 | 1,235 | 126,100 |
| 2015/05/25 | 1,239 | 1,239 | 1,210 | 1,220 | 334,600 |
| 2015/05/22 | 1,247 | 1,250 | 1,224 | 1,227 | 259,100 |
| 2015/05/21 | 1,256 | 1,258 | 1,236 | 1,241 | 163,500 |
| 2015/05/20 | 1,267 | 1,273 | 1,244 | 1,258 | 364,100 |
| 2015/05/19 | 1,256 | 1,279 | 1,247 | 1,269 | 158,400 |
| 2015/05/18 | 1,304 | 1,310 | 1,249 | 1,254 | 228,800 |
| 2015/05/15 | 1,301 | 1,316 | 1,292 | 1,298 | 81,800 |
| 2015/05/14 | 1,291 | 1,309 | 1,289 | 1,298 | 73,500 |
| 2015/05/13 | 1,311 | 1,324 | 1,301 | 1,306 | 123,600 |
| 2015/05/12 | 1,322 | 1,327 | 1,303 | 1,311 | 115,400 |
| 2015/05/11 | 1,348 | 1,359 | 1,320 | 1,333 | 159,800 |
| 2015/05/08 | 1,286 | 1,330 | 1,286 | 1,319 | 102,600 |
| 2015/05/07 | 1,288 | 1,307 | 1,286 | 1,286 | 64,200 |
| 2015/05/01 | 1,305 | 1,305 | 1,286 | 1,298 | 89,800 |
| 2015/04/30 | 1,311 | 1,315 | 1,284 | 1,306 | 218,800 |
| 2015/04/28 | 1,338 | 1,342 | 1,326 | 1,334 | 91,100 |
| 2015/04/27 | 1,350 | 1,350 | 1,336 | 1,345 | 70,900 |
| 2015/04/24 | 1,329 | 1,349 | 1,328 | 1,342 | 86,600 |
| 2015/04/23 | 1,332 | 1,347 | 1,328 | 1,339 | 130,100 |
| 2015/04/22 | 1,328 | 1,348 | 1,323 | 1,335 | 108,900 |
| 2015/04/21 | 1,300 | 1,319 | 1,296 | 1,318 | 73,500 |
| 2015/04/20 | 1,290 | 1,313 | 1,280 | 1,303 | 164,800 |
| 2015/04/17 | 1,309 | 1,309 | 1,282 | 1,303 | 240,200 |
| 2015/04/16 | 1,321 | 1,333 | 1,311 | 1,322 | 120,400 |
| 2015/04/15 | 1,322 | 1,330 | 1,320 | 1,322 | 71,200 |
| 2015/04/14 | 1,327 | 1,342 | 1,321 | 1,338 | 88,400 |
| 2015/04/13 | 1,325 | 1,350 | 1,317 | 1,330 | 84,900 |
| 2015/04/10 | 1,349 | 1,353 | 1,320 | 1,331 | 121,800 |
| 2015/04/09 | 1,315 | 1,354 | 1,303 | 1,347 | 195,600 |
| 2015/04/08 | 1,340 | 1,343 | 1,320 | 1,325 | 145,800 |
| 2015/04/07 | 1,315 | 1,346 | 1,312 | 1,339 | 201,800 |
| 2015/04/06 | 1,303 | 1,318 | 1,291 | 1,302 | 138,500 |
| 2015/04/03 | 1,279 | 1,308 | 1,279 | 1,303 | 135,100 |
| 2015/04/02 | 1,244 | 1,287 | 1,232 | 1,279 | 232,500 |
| 2015/04/01 | 1,240 | 1,257 | 1,223 | 1,244 | 286,700 |
| 2015/03/31 | 1,250 | 1,283 | 1,245 | 1,251 | 150,800 |
| 2015/03/30 | 1,229 | 1,235 | 1,208 | 1,230 | 172,100 |
| 2015/03/27 | 1,224 | 1,265 | 1,208 | 1,236 | 244,600 |
| 2015/03/26 | 1,235 | 1,267 | 1,219 | 1,236 | 283,200 |
| 2015/03/25 | 1,255 | 1,267 | 1,228 | 1,252 | 189,900 |
| 2015/03/24 | 1,230 | 1,252 | 1,220 | 1,248 | 161,500 |
| 2015/03/23 | 1,220 | 1,250 | 1,212 | 1,230 | 214,400 |
| 2015/03/20 | 1,189 | 1,205 | 1,175 | 1,204 | 177,300 |
| 2015/03/19 | 1,192 | 1,196 | 1,156 | 1,194 | 145,600 |
| 2015/03/18 | 1,176 | 1,205 | 1,169 | 1,198 | 145,600 |
| 2015/03/17 | 1,198 | 1,205 | 1,173 | 1,176 | 208,400 |
| 2015/03/16 | 1,212 | 1,215 | 1,181 | 1,202 | 95,600 |
| 2015/03/13 | 1,222 | 1,229 | 1,212 | 1,213 | 190,400 |
| 2015/03/12 | 1,201 | 1,218 | 1,200 | 1,211 | 103,900 |
| 2015/03/11 | 1,183 | 1,198 | 1,176 | 1,188 | 55,300 |
| 2015/03/10 | 1,190 | 1,203 | 1,172 | 1,183 | 95,500 |
| 2015/03/09 | 1,185 | 1,191 | 1,171 | 1,182 | 45,300 |
| 2015/03/06 | 1,162 | 1,186 | 1,161 | 1,185 | 79,200 |
| 2015/03/05 | 1,165 | 1,177 | 1,148 | 1,162 | 146,400 |
| 2015/03/04 | 1,182 | 1,198 | 1,163 | 1,165 | 123,300 |
| 2015/03/03 | 1,197 | 1,201 | 1,185 | 1,190 | 78,600 |
| 2015/03/02 | 1,188 | 1,210 | 1,186 | 1,205 | 67,900 |
| 2015/02/27 | 1,201 | 1,208 | 1,181 | 1,192 | 114,600 |
| 2015/02/26 | 1,212 | 1,213 | 1,193 | 1,198 | 149,000 |
| 2015/02/25 | 1,200 | 1,244 | 1,200 | 1,220 | 208,100 |
| 2015/02/24 | 1,181 | 1,199 | 1,181 | 1,189 | 113,700 |
| 2015/02/23 | 1,191 | 1,200 | 1,159 | 1,164 | 120,700 |
| 2015/02/20 | 1,173 | 1,192 | 1,166 | 1,183 | 134,700 |
| 2015/02/19 | 1,136 | 1,165 | 1,120 | 1,162 | 173,500 |
| 2015/02/18 | 1,151 | 1,151 | 1,108 | 1,117 | 157,000 |
| 2015/02/17 | 1,110 | 1,133 | 1,105 | 1,121 | 81,100 |
| 2015/02/16 | 1,094 | 1,110 | 1,089 | 1,107 | 48,800 |
| 2015/02/13 | 1,100 | 1,109 | 1,077 | 1,092 | 119,800 |
| 2015/02/12 | 1,127 | 1,127 | 1,095 | 1,104 | 109,400 |
| 2015/02/10 | 1,111 | 1,123 | 1,089 | 1,100 | 61,800 |
| 2015/02/09 | 1,093 | 1,110 | 1,086 | 1,097 | 72,000 |
| 2015/02/06 | 1,106 | 1,111 | 1,090 | 1,093 | 58,800 |
| 2015/02/05 | 1,080 | 1,119 | 1,073 | 1,106 | 101,100 |
| 2015/02/04 | 1,094 | 1,108 | 1,081 | 1,091 | 73,100 |
| 2015/02/03 | 1,100 | 1,102 | 1,068 | 1,075 | 130,600 |
| 2015/02/02 | 1,115 | 1,127 | 1,093 | 1,106 | 94,300 |
| 2015/01/30 | 1,118 | 1,128 | 1,107 | 1,112 | 79,800 |
| 2015/01/29 | 1,141 | 1,148 | 1,112 | 1,113 | 129,400 |
| 2015/01/28 | 1,097 | 1,144 | 1,090 | 1,140 | 158,600 |
| 2015/01/27 | 1,107 | 1,114 | 1,086 | 1,093 | 93,700 |
| 2015/01/26 | 1,069 | 1,099 | 1,059 | 1,096 | 106,800 |
| 2015/01/23 | 1,061 | 1,069 | 1,059 | 1,068 | 127,300 |
| 2015/01/22 | 1,070 | 1,070 | 1,043 | 1,058 | 146,900 |
| 2015/01/21 | 1,095 | 1,095 | 1,073 | 1,076 | 207,600 |
| 2015/01/20 | 1,099 | 1,100 | 1,084 | 1,091 | 224,900 |
| 2015/01/19 | 1,105 | 1,106 | 1,060 | 1,069 | 235,300 |
| 2015/01/16 | 1,113 | 1,116 | 1,091 | 1,105 | 191,100 |
| 2015/01/15 | 1,130 | 1,153 | 1,129 | 1,143 | 137,200 |
| 2015/01/14 | 1,157 | 1,158 | 1,119 | 1,121 | 97,600 |
| 2015/01/13 | 1,177 | 1,177 | 1,153 | 1,164 | 104,600 |
| 2015/01/09 | 1,177 | 1,198 | 1,174 | 1,177 | 71,100 |
| 2015/01/08 | 1,189 | 1,205 | 1,183 | 1,186 | 92,000 |
| 2015/01/07 | 1,187 | 1,202 | 1,169 | 1,189 | 73,300 |
| 2015/01/06 | 1,188 | 1,223 | 1,188 | 1,202 | 147,300 |
| 2015/01/05 | 1,210 | 1,240 | 1,193 | 1,216 | 133,300 |