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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,104 | 1,115 | 1,101 | 1,115 | 61,100 |
| 2017/12/28 | 1,100 | 1,109 | 1,095 | 1,100 | 48,300 |
| 2017/12/27 | 1,093 | 1,108 | 1,093 | 1,098 | 63,300 |
| 2017/12/26 | 1,100 | 1,103 | 1,091 | 1,091 | 69,600 |
| 2017/12/25 | 1,125 | 1,128 | 1,100 | 1,104 | 70,500 |
| 2017/12/22 | 1,115 | 1,115 | 1,099 | 1,103 | 64,400 |
| 2017/12/21 | 1,098 | 1,120 | 1,090 | 1,118 | 104,600 |
| 2017/12/20 | 1,080 | 1,097 | 1,075 | 1,097 | 85,400 |
| 2017/12/19 | 1,075 | 1,094 | 1,064 | 1,084 | 96,400 |
| 2017/12/18 | 1,060 | 1,076 | 1,060 | 1,074 | 106,300 |
| 2017/12/15 | 1,065 | 1,065 | 1,045 | 1,057 | 99,100 |
| 2017/12/14 | 1,055 | 1,065 | 1,051 | 1,063 | 142,200 |
| 2017/12/13 | 1,038 | 1,058 | 1,038 | 1,044 | 129,300 |
| 2017/12/12 | 1,032 | 1,042 | 1,023 | 1,030 | 61,600 |
| 2017/12/11 | 1,017 | 1,032 | 1,014 | 1,032 | 94,800 |
| 2017/12/08 | 1,001 | 1,014 | 1,001 | 1,013 | 65,700 |
| 2017/12/07 | 1,001 | 1,011 | 997 | 1,007 | 92,100 |
| 2017/12/06 | 1,005 | 1,005 | 985 | 994 | 95,700 |
| 2017/12/05 | 990 | 1,002 | 985 | 999 | 83,900 |
| 2017/12/04 | 1,012 | 1,013 | 995 | 995 | 70,900 |
| 2017/12/01 | 1,011 | 1,011 | 996 | 1,003 | 77,400 |
| 2017/11/30 | 989 | 1,005 | 987 | 1,004 | 104,900 |
| 2017/11/29 | 985 | 993 | 982 | 992 | 71,600 |
| 2017/11/28 | 970 | 975 | 963 | 973 | 85,000 |
| 2017/11/27 | 982 | 982 | 967 | 973 | 71,300 |
| 2017/11/24 | 975 | 977 | 963 | 977 | 77,700 |
| 2017/11/22 | 976 | 980 | 969 | 973 | 114,000 |
| 2017/11/21 | 976 | 978 | 967 | 976 | 94,900 |
| 2017/11/20 | 950 | 972 | 947 | 971 | 123,100 |
| 2017/11/17 | 960 | 960 | 946 | 952 | 192,800 |
| 2017/11/16 | 945 | 955 | 940 | 951 | 179,800 |
| 2017/11/15 | 967 | 970 | 937 | 952 | 289,600 |
| 2017/11/14 | 1,016 | 1,024 | 935 | 968 | 419,300 |
| 2017/11/13 | 1,024 | 1,028 | 1,017 | 1,022 | 57,600 |
| 2017/11/10 | 1,032 | 1,039 | 1,025 | 1,034 | 67,300 |
| 2017/11/09 | 1,034 | 1,060 | 1,033 | 1,045 | 197,400 |
| 2017/11/08 | 1,029 | 1,039 | 1,024 | 1,039 | 54,200 |
| 2017/11/07 | 1,023 | 1,040 | 1,014 | 1,039 | 75,100 |
| 2017/11/06 | 1,036 | 1,036 | 1,026 | 1,031 | 88,800 |
| 2017/11/02 | 1,040 | 1,047 | 1,031 | 1,043 | 93,500 |
| 2017/11/01 | 1,049 | 1,049 | 1,034 | 1,047 | 83,700 |
| 2017/10/31 | 1,031 | 1,047 | 1,029 | 1,046 | 102,300 |
| 2017/10/30 | 1,032 | 1,039 | 1,027 | 1,031 | 110,000 |
| 2017/10/27 | 1,027 | 1,045 | 1,026 | 1,041 | 154,700 |
| 2017/10/26 | 1,025 | 1,030 | 1,022 | 1,026 | 70,700 |
| 2017/10/25 | 1,025 | 1,031 | 1,022 | 1,025 | 138,600 |
| 2017/10/24 | 1,043 | 1,049 | 1,035 | 1,036 | 80,600 |
| 2017/10/23 | 1,030 | 1,046 | 1,028 | 1,044 | 133,400 |
| 2017/10/20 | 1,018 | 1,033 | 1,014 | 1,029 | 111,100 |
| 2017/10/19 | 1,022 | 1,025 | 1,014 | 1,018 | 58,400 |
| 2017/10/18 | 1,011 | 1,025 | 1,008 | 1,022 | 76,500 |
| 2017/10/17 | 1,028 | 1,028 | 1,011 | 1,016 | 56,800 |
| 2017/10/16 | 1,008 | 1,036 | 1,007 | 1,027 | 163,500 |
| 2017/10/13 | 1,001 | 1,015 | 997 | 1,011 | 91,700 |
| 2017/10/12 | 1,014 | 1,018 | 999 | 1,001 | 68,500 |
| 2017/10/11 | 1,020 | 1,021 | 1,010 | 1,014 | 57,700 |
| 2017/10/10 | 1,018 | 1,029 | 1,002 | 1,023 | 107,300 |
| 2017/10/06 | 1,013 | 1,017 | 1,008 | 1,015 | 51,600 |
| 2017/10/05 | 1,013 | 1,018 | 1,010 | 1,013 | 44,600 |
| 2017/10/04 | 1,014 | 1,019 | 1,009 | 1,011 | 42,600 |
| 2017/10/03 | 1,022 | 1,022 | 1,010 | 1,014 | 55,500 |
| 2017/10/02 | 1,009 | 1,020 | 1,003 | 1,013 | 82,700 |
| 2017/09/29 | 1,007 | 1,009 | 997 | 1,004 | 68,300 |
| 2017/09/28 | 1,019 | 1,019 | 1,006 | 1,010 | 38,600 |
| 2017/09/27 | 1,005 | 1,016 | 988 | 1,013 | 73,300 |
| 2017/09/26 | 998 | 1,022 | 998 | 1,019 | 123,300 |
| 2017/09/25 | 1,008 | 1,008 | 996 | 1,006 | 57,900 |
| 2017/09/22 | 1,003 | 1,011 | 996 | 1,002 | 52,600 |
| 2017/09/21 | 999 | 1,013 | 998 | 1,007 | 85,600 |
| 2017/09/20 | 994 | 1,008 | 986 | 1,001 | 142,700 |
| 2017/09/19 | 999 | 1,007 | 998 | 1,003 | 115,000 |
| 2017/09/15 | 987 | 997 | 981 | 995 | 115,600 |
| 2017/09/14 | 990 | 990 | 979 | 983 | 55,000 |
| 2017/09/13 | 986 | 995 | 985 | 990 | 66,100 |
| 2017/09/12 | 980 | 998 | 978 | 982 | 163,300 |
| 2017/09/11 | 969 | 986 | 966 | 976 | 133,700 |
| 2017/09/08 | 962 | 971 | 952 | 955 | 93,300 |
| 2017/09/07 | 949 | 969 | 949 | 964 | 79,800 |
| 2017/09/06 | 950 | 952 | 939 | 946 | 86,800 |
| 2017/09/05 | 955 | 960 | 950 | 953 | 151,300 |
| 2017/09/04 | 958 | 973 | 951 | 956 | 95,300 |
| 2017/09/01 | 965 | 967 | 953 | 965 | 67,200 |
| 2017/08/31 | 958 | 961 | 954 | 957 | 54,700 |
| 2017/08/30 | 954 | 961 | 945 | 958 | 144,800 |
| 2017/08/29 | 947 | 959 | 944 | 956 | 109,600 |
| 2017/08/28 | 947 | 959 | 936 | 956 | 118,400 |
| 2017/08/25 | 960 | 960 | 948 | 948 | 46,900 |
| 2017/08/24 | 959 | 962 | 946 | 947 | 51,600 |
| 2017/08/23 | 983 | 986 | 958 | 959 | 74,600 |
| 2017/08/22 | 967 | 975 | 959 | 972 | 97,500 |
| 2017/08/21 | 957 | 962 | 947 | 961 | 86,500 |
| 2017/08/18 | 958 | 958 | 943 | 954 | 111,800 |
| 2017/08/17 | 954 | 964 | 949 | 958 | 108,500 |
| 2017/08/16 | 945 | 956 | 941 | 948 | 142,400 |
| 2017/08/15 | 936 | 951 | 933 | 947 | 149,000 |
| 2017/08/14 | 944 | 944 | 925 | 935 | 168,200 |
| 2017/08/10 | 951 | 955 | 929 | 944 | 298,900 |
| 2017/08/09 | 1,010 | 1,010 | 948 | 964 | 341,100 |
| 2017/08/08 | 1,009 | 1,012 | 996 | 1,008 | 59,400 |
| 2017/08/07 | 1,000 | 1,008 | 1,000 | 1,004 | 92,600 |
| 2017/08/04 | 990 | 998 | 986 | 995 | 77,100 |
| 2017/08/03 | 994 | 996 | 989 | 995 | 70,600 |
| 2017/08/02 | 1,001 | 1,002 | 989 | 997 | 90,600 |
| 2017/08/01 | 999 | 999 | 989 | 998 | 113,700 |
| 2017/07/31 | 998 | 1,001 | 985 | 990 | 97,100 |
| 2017/07/28 | 989 | 992 | 982 | 988 | 125,400 |
| 2017/07/27 | 996 | 1,000 | 988 | 990 | 180,400 |
| 2017/07/26 | 997 | 1,010 | 995 | 997 | 99,500 |
| 2017/07/25 | 1,020 | 1,020 | 999 | 1,001 | 95,200 |
| 2017/07/24 | 1,004 | 1,012 | 995 | 1,012 | 125,500 |
| 2017/07/21 | 1,010 | 1,012 | 1,003 | 1,011 | 72,900 |
| 2017/07/20 | 1,015 | 1,022 | 1,011 | 1,019 | 147,900 |
| 2017/07/19 | 1,013 | 1,013 | 1,001 | 1,006 | 90,700 |
| 2017/07/18 | 1,007 | 1,015 | 1,005 | 1,014 | 101,700 |
| 2017/07/14 | 1,013 | 1,024 | 1,011 | 1,017 | 77,600 |
| 2017/07/13 | 1,021 | 1,021 | 1,005 | 1,015 | 126,000 |
| 2017/07/12 | 1,035 | 1,035 | 1,017 | 1,024 | 88,500 |
| 2017/07/11 | 1,023 | 1,035 | 1,017 | 1,035 | 152,700 |
| 2017/07/10 | 1,021 | 1,021 | 1,008 | 1,013 | 109,700 |
| 2017/07/07 | 1,008 | 1,023 | 1,008 | 1,009 | 84,400 |
| 2017/07/06 | 1,012 | 1,023 | 1,010 | 1,020 | 93,800 |
| 2017/07/05 | 1,005 | 1,022 | 1,005 | 1,021 | 89,300 |
| 2017/07/04 | 1,013 | 1,019 | 1,007 | 1,010 | 111,800 |
| 2017/07/03 | 1,023 | 1,023 | 1,010 | 1,013 | 89,000 |
| 2017/06/30 | 1,007 | 1,018 | 1,007 | 1,017 | 88,800 |
| 2017/06/29 | 1,020 | 1,021 | 1,005 | 1,018 | 73,400 |
| 2017/06/28 | 1,010 | 1,023 | 1,008 | 1,014 | 102,100 |
| 2017/06/27 | 1,015 | 1,023 | 1,000 | 1,022 | 148,600 |
| 2017/06/26 | 1,015 | 1,027 | 1,007 | 1,014 | 171,800 |
| 2017/06/23 | 975 | 1,014 | 975 | 1,007 | 339,000 |
| 2017/06/22 | 953 | 970 | 949 | 967 | 130,600 |
| 2017/06/21 | 953 | 956 | 944 | 948 | 82,900 |
| 2017/06/20 | 950 | 962 | 946 | 959 | 132,600 |
| 2017/06/19 | 938 | 948 | 934 | 948 | 87,800 |
| 2017/06/16 | 954 | 961 | 931 | 931 | 293,800 |
| 2017/06/15 | 971 | 971 | 956 | 956 | 109,900 |
| 2017/06/14 | 972 | 975 | 968 | 969 | 62,000 |
| 2017/06/13 | 964 | 977 | 964 | 969 | 65,400 |
| 2017/06/12 | 965 | 967 | 958 | 961 | 63,900 |
| 2017/06/09 | 963 | 969 | 958 | 959 | 91,800 |
| 2017/06/08 | 967 | 969 | 956 | 962 | 80,900 |
| 2017/06/07 | 956 | 968 | 952 | 967 | 87,400 |
| 2017/06/06 | 965 | 967 | 953 | 956 | 137,500 |
| 2017/06/05 | 980 | 982 | 962 | 976 | 131,500 |
| 2017/06/02 | 964 | 987 | 962 | 984 | 134,400 |
| 2017/06/01 | 960 | 968 | 953 | 960 | 106,800 |
| 2017/05/31 | 951 | 963 | 951 | 954 | 84,000 |
| 2017/05/30 | 965 | 966 | 950 | 964 | 135,300 |
| 2017/05/29 | 979 | 979 | 966 | 970 | 95,800 |
| 2017/05/26 | 976 | 981 | 969 | 974 | 118,300 |
| 2017/05/25 | 985 | 985 | 968 | 973 | 128,500 |
| 2017/05/24 | 982 | 985 | 973 | 983 | 122,700 |
| 2017/05/23 | 981 | 982 | 963 | 982 | 155,900 |
| 2017/05/22 | 971 | 986 | 960 | 979 | 218,100 |
| 2017/05/19 | 939 | 958 | 936 | 953 | 180,600 |
| 2017/05/18 | 929 | 939 | 929 | 931 | 110,200 |
| 2017/05/17 | 958 | 958 | 937 | 954 | 189,000 |
| 2017/05/16 | 965 | 965 | 950 | 960 | 263,800 |
| 2017/05/15 | 1,017 | 1,019 | 960 | 967 | 309,300 |
| 2017/05/12 | 1,029 | 1,046 | 1,024 | 1,036 | 198,900 |
| 2017/05/11 | 1,020 | 1,029 | 1,013 | 1,029 | 73,000 |
| 2017/05/10 | 1,018 | 1,024 | 1,015 | 1,022 | 75,000 |
| 2017/05/09 | 1,019 | 1,024 | 1,012 | 1,017 | 77,900 |
| 2017/05/08 | 1,026 | 1,031 | 1,016 | 1,027 | 134,100 |
| 2017/05/02 | 1,007 | 1,024 | 1,002 | 1,011 | 148,900 |
| 2017/05/01 | 989 | 1,002 | 981 | 1,000 | 79,500 |
| 2017/04/28 | 1,000 | 1,007 | 987 | 994 | 86,600 |
| 2017/04/27 | 985 | 1,008 | 977 | 1,006 | 128,600 |
| 2017/04/26 | 982 | 988 | 971 | 985 | 198,400 |
| 2017/04/25 | 958 | 973 | 953 | 971 | 182,400 |
| 2017/04/24 | 966 | 968 | 946 | 954 | 126,700 |
| 2017/04/21 | 938 | 951 | 930 | 951 | 148,400 |
| 2017/04/20 | 908 | 930 | 905 | 928 | 109,900 |
| 2017/04/19 | 900 | 908 | 895 | 904 | 92,500 |
| 2017/04/18 | 905 | 913 | 901 | 905 | 90,300 |
| 2017/04/17 | 890 | 895 | 887 | 890 | 63,400 |
| 2017/04/14 | 900 | 902 | 891 | 891 | 78,000 |
| 2017/04/13 | 896 | 909 | 890 | 907 | 117,100 |
| 2017/04/12 | 900 | 921 | 894 | 916 | 134,400 |
| 2017/04/11 | 914 | 927 | 895 | 919 | 171,100 |
| 2017/04/10 | 929 | 937 | 913 | 922 | 188,000 |
| 2017/04/07 | 913 | 922 | 902 | 914 | 135,800 |
| 2017/04/06 | 923 | 926 | 907 | 908 | 122,800 |
| 2017/04/05 | 935 | 945 | 918 | 928 | 133,900 |
| 2017/04/04 | 960 | 960 | 933 | 936 | 135,200 |
| 2017/04/03 | 986 | 987 | 966 | 973 | 116,600 |
| 2017/03/31 | 1,012 | 1,012 | 978 | 978 | 152,300 |
| 2017/03/30 | 1,035 | 1,043 | 1,011 | 1,012 | 118,200 |
| 2017/03/29 | 1,053 | 1,057 | 1,029 | 1,035 | 160,400 |
| 2017/03/28 | 1,020 | 1,046 | 1,013 | 1,046 | 230,300 |
| 2017/03/27 | 1,001 | 1,018 | 994 | 1,016 | 201,900 |
| 2017/03/24 | 979 | 1,010 | 975 | 1,007 | 149,500 |
| 2017/03/23 | 954 | 986 | 954 | 983 | 149,600 |
| 2017/03/22 | 982 | 982 | 960 | 960 | 188,400 |
| 2017/03/21 | 1,000 | 1,000 | 992 | 998 | 103,600 |
| 2017/03/17 | 1,009 | 1,010 | 999 | 1,005 | 90,000 |
| 2017/03/16 | 1,001 | 1,013 | 991 | 1,009 | 116,700 |
| 2017/03/15 | 1,028 | 1,028 | 1,005 | 1,012 | 155,700 |
| 2017/03/14 | 1,039 | 1,039 | 1,027 | 1,031 | 43,600 |
| 2017/03/13 | 1,029 | 1,034 | 1,022 | 1,034 | 113,200 |
| 2017/03/10 | 1,028 | 1,033 | 1,024 | 1,029 | 81,600 |
| 2017/03/09 | 1,029 | 1,040 | 1,020 | 1,022 | 113,200 |
| 2017/03/08 | 1,026 | 1,026 | 1,016 | 1,025 | 73,700 |
| 2017/03/07 | 1,026 | 1,032 | 1,020 | 1,026 | 81,700 |
| 2017/03/06 | 1,025 | 1,036 | 1,021 | 1,034 | 53,100 |
| 2017/03/03 | 1,036 | 1,037 | 1,020 | 1,025 | 92,000 |
| 2017/03/02 | 1,044 | 1,044 | 1,026 | 1,028 | 140,900 |
| 2017/03/01 | 1,036 | 1,043 | 1,024 | 1,035 | 62,300 |
| 2017/02/28 | 1,035 | 1,048 | 1,025 | 1,025 | 89,600 |
| 2017/02/27 | 1,037 | 1,037 | 1,018 | 1,020 | 70,300 |
| 2017/02/24 | 1,032 | 1,035 | 1,020 | 1,031 | 58,100 |
| 2017/02/23 | 1,034 | 1,034 | 1,017 | 1,034 | 58,000 |
| 2017/02/22 | 1,028 | 1,031 | 1,018 | 1,026 | 107,200 |
| 2017/02/21 | 1,030 | 1,032 | 1,018 | 1,024 | 168,700 |
| 2017/02/20 | 1,031 | 1,046 | 1,026 | 1,031 | 144,700 |
| 2017/02/17 | 1,052 | 1,058 | 1,032 | 1,037 | 77,400 |
| 2017/02/16 | 1,060 | 1,084 | 1,049 | 1,053 | 163,500 |
| 2017/02/15 | 1,048 | 1,064 | 1,039 | 1,050 | 117,300 |
| 2017/02/14 | 1,058 | 1,061 | 1,040 | 1,040 | 101,200 |
| 2017/02/13 | 1,083 | 1,083 | 1,040 | 1,050 | 67,800 |
| 2017/02/10 | 1,032 | 1,070 | 1,028 | 1,053 | 120,500 |
| 2017/02/09 | 1,039 | 1,040 | 1,017 | 1,021 | 54,200 |
| 2017/02/08 | 1,025 | 1,042 | 1,014 | 1,041 | 28,500 |
| 2017/02/07 | 1,048 | 1,050 | 1,029 | 1,030 | 37,600 |
| 2017/02/06 | 1,080 | 1,080 | 1,051 | 1,053 | 28,600 |
| 2017/02/03 | 1,055 | 1,070 | 1,055 | 1,061 | 57,500 |
| 2017/02/02 | 1,078 | 1,086 | 1,051 | 1,052 | 112,100 |
| 2017/02/01 | 1,058 | 1,085 | 1,041 | 1,084 | 84,900 |
| 2017/01/31 | 1,063 | 1,067 | 1,048 | 1,054 | 74,600 |
| 2017/01/30 | 1,081 | 1,085 | 1,064 | 1,071 | 60,500 |
| 2017/01/27 | 1,090 | 1,091 | 1,076 | 1,088 | 70,000 |
| 2017/01/26 | 1,100 | 1,101 | 1,084 | 1,087 | 85,700 |
| 2017/01/25 | 1,096 | 1,117 | 1,084 | 1,091 | 75,400 |
| 2017/01/24 | 1,100 | 1,100 | 1,069 | 1,071 | 86,300 |
| 2017/01/23 | 1,120 | 1,120 | 1,100 | 1,100 | 34,300 |
| 2017/01/20 | 1,127 | 1,127 | 1,107 | 1,122 | 72,100 |
| 2017/01/19 | 1,117 | 1,132 | 1,116 | 1,131 | 58,200 |
| 2017/01/18 | 1,105 | 1,105 | 1,084 | 1,101 | 53,300 |
| 2017/01/17 | 1,118 | 1,124 | 1,103 | 1,107 | 43,700 |
| 2017/01/16 | 1,136 | 1,139 | 1,115 | 1,120 | 51,600 |
| 2017/01/13 | 1,138 | 1,151 | 1,133 | 1,150 | 57,100 |
| 2017/01/12 | 1,162 | 1,164 | 1,141 | 1,151 | 72,300 |
| 2017/01/11 | 1,172 | 1,173 | 1,161 | 1,165 | 38,900 |
| 2017/01/10 | 1,212 | 1,212 | 1,163 | 1,172 | 70,200 |
| 2017/01/06 | 1,186 | 1,193 | 1,175 | 1,185 | 49,000 |
| 2017/01/05 | 1,212 | 1,217 | 1,196 | 1,198 | 53,000 |
| 2017/01/04 | 1,167 | 1,212 | 1,167 | 1,205 | 100,100 |