大同工業(6373)の株価時系列情報
大同工業(6373)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 |
---|---|---|---|---|---|
1983/12/17 | 498 | 498 | 498 | 498 | 62,000 |
1983/11/16 | 460 | 460 | 460 | 460 | 1,000 |
1983/11/15 | 463 | 463 | 463 | 463 | 3,000 |
1983/11/14 | 460 | 460 | 460 | 460 | 10,000 |
1983/11/10 | 460 | 460 | 460 | 460 | 10,000 |
1983/10/18 | 435 | 435 | 430 | 430 | 9,000 |
1983/10/17 | 430 | 430 | 430 | 430 | 72,000 |
1983/10/04 | 465 | 465 | 465 | 465 | 1,000 |
1983/10/01 | 465 | 465 | 465 | 465 | 3,000 |
1983/09/26 | 465 | 465 | 465 | 465 | 2,000 |
1983/09/24 | 470 | 470 | 470 | 470 | 3,000 |
1983/09/21 | 464 | 464 | 457 | 457 | 17,000 |
1983/09/20 | 469 | 469 | 469 | 469 | 1,000 |
1983/09/17 | 468 | 469 | 468 | 469 | 2,000 |
1983/09/16 | 469 | 469 | 469 | 469 | 2,000 |
1983/09/13 | 470 | 470 | 470 | 470 | 1,000 |
1983/09/12 | 470 | 470 | 470 | 470 | 6,000 |
1983/09/07 | 462 | 462 | 461 | 461 | 4,000 |
1983/09/06 | 461 | 462 | 461 | 462 | 6,000 |
1983/09/05 | 461 | 461 | 461 | 461 | 16,000 |
1983/08/31 | 465 | 465 | 465 | 465 | 9,000 |
1983/08/30 | 461 | 465 | 461 | 465 | 10,000 |
1983/08/29 | 461 | 461 | 461 | 461 | 2,000 |
1983/08/26 | 461 | 461 | 461 | 461 | 2,000 |
1983/08/24 | 464 | 464 | 464 | 464 | 5,000 |
1983/08/19 | 465 | 465 | 465 | 465 | 1,000 |
1983/08/17 | 465 | 465 | 465 | 465 | 7,000 |
1983/08/16 | 467 | 467 | 467 | 467 | 11,000 |
1983/08/15 | 467 | 467 | 465 | 465 | 46,000 |
1983/08/12 | 462 | 462 | 462 | 462 | 1,000 |
1983/08/11 | 462 | 462 | 462 | 462 | 2,000 |
1983/08/09 | 462 | 462 | 462 | 462 | 40,000 |
1983/08/01 | 463 | 463 | 463 | 463 | 16,000 |
1983/07/28 | 469 | 469 | 469 | 469 | 2,000 |
1983/07/25 | 469 | 469 | 469 | 469 | 1,000 |
1983/07/23 | 475 | 475 | 474 | 474 | 27,000 |
1983/07/22 | 470 | 480 | 470 | 479 | 18,000 |
1983/07/19 | 470 | 470 | 469 | 469 | 19,000 |
1983/07/18 | 469 | 469 | 469 | 469 | 33,000 |
1983/07/07 | 420 | 420 | 420 | 420 | 7,000 |
1983/07/05 | 410 | 411 | 410 | 411 | 4,000 |
1983/07/04 | 410 | 410 | 410 | 410 | 5,000 |
1983/07/01 | 415 | 415 | 410 | 410 | 10,000 |
1983/06/29 | 419 | 419 | 419 | 419 | 7,000 |
1983/06/28 | 420 | 420 | 420 | 420 | 8,000 |
1983/06/25 | 420 | 420 | 420 | 420 | 7,000 |
1983/06/24 | 419 | 420 | 415 | 420 | 21,000 |
1983/06/23 | 417 | 417 | 417 | 417 | 5,000 |
1983/06/22 | 417 | 417 | 417 | 417 | 1,000 |
1983/06/21 | 419 | 419 | 419 | 419 | 9,000 |
1983/06/15 | 425 | 430 | 425 | 425 | 40,000 |
1983/06/13 | 425 | 425 | 425 | 425 | 6,000 |
1983/06/10 | 428 | 428 | 425 | 427 | 8,000 |
1983/06/09 | 425 | 430 | 425 | 430 | 133,000 |
1983/06/07 | 410 | 410 | 410 | 410 | 12,000 |
1983/06/06 | 419 | 419 | 418 | 419 | 8,000 |
1983/06/04 | 420 | 420 | 420 | 420 | 13,000 |
1983/06/03 | 425 | 425 | 420 | 420 | 4,000 |
1983/06/02 | 425 | 427 | 425 | 425 | 23,000 |
1983/06/01 | 424 | 429 | 420 | 425 | 46,000 |
1983/05/31 | 422 | 425 | 419 | 420 | 26,000 |
1983/05/30 | 416 | 425 | 416 | 425 | 22,000 |
1983/05/27 | 401 | 406 | 401 | 406 | 12,000 |
1983/05/26 | 415 | 415 | 400 | 400 | 27,000 |
1983/05/25 | 424 | 429 | 420 | 420 | 13,000 |
1983/05/24 | 425 | 430 | 421 | 429 | 73,000 |
1983/05/23 | 430 | 430 | 421 | 421 | 29,000 |
1983/05/20 | 430 | 440 | 429 | 429 | 84,000 |
1983/05/17 | 365 | 370 | 365 | 370 | 57,000 |
1983/05/16 | 389 | 390 | 380 | 380 | 31,000 |
1983/05/14 | 400 | 405 | 395 | 395 | 60,000 |
1983/05/13 | 419 | 419 | 405 | 405 | 26,000 |
1983/05/12 | 430 | 433 | 425 | 425 | 70,000 |
1983/05/11 | 430 | 435 | 430 | 430 | 108,000 |
1983/05/10 | 434 | 434 | 430 | 430 | 70,000 |
1983/05/09 | 430 | 435 | 430 | 434 | 59,000 |
1983/05/07 | 431 | 435 | 430 | 430 | 103,000 |
1983/05/06 | 430 | 433 | 425 | 433 | 132,000 |
1983/05/04 | 400 | 430 | 400 | 413 | 301,000 |
1983/05/02 | 400 | 400 | 395 | 395 | 134,000 |
1983/04/30 | 395 | 400 | 395 | 395 | 33,000 |
1983/04/28 | 399 | 400 | 395 | 395 | 125,000 |
1983/04/27 | 382 | 390 | 382 | 390 | 43,000 |
1983/04/26 | 384 | 385 | 380 | 380 | 66,000 |
1983/04/25 | 385 | 385 | 380 | 385 | 32,000 |
1983/04/23 | 385 | 385 | 385 | 385 | 4,000 |
1983/04/22 | 395 | 395 | 385 | 388 | 55,000 |
1983/04/21 | 390 | 398 | 390 | 398 | 132,000 |
1983/04/20 | 360 | 370 | 360 | 370 | 106,000 |
1983/04/18 | 365 | 400 | 364 | 400 | 161,000 |
1983/04/15 | 344 | 360 | 341 | 360 | 152,000 |
1983/04/14 | 335 | 345 | 330 | 342 | 125,000 |
1983/04/13 | 329 | 329 | 325 | 325 | 38,000 |
1983/04/12 | 316 | 329 | 316 | 325 | 73,000 |
1983/04/11 | 308 | 315 | 308 | 315 | 35,000 |
1983/04/09 | 310 | 310 | 308 | 308 | 103,000 |
1983/04/08 | 300 | 308 | 300 | 308 | 127,000 |
1983/04/07 | 299 | 299 | 293 | 297 | 7,000 |
1983/04/06 | 290 | 300 | 290 | 300 | 11,000 |
1983/04/05 | 294 | 294 | 290 | 290 | 22,000 |
1983/04/01 | 300 | 301 | 300 | 301 | 29,000 |
1983/03/30 | 300 | 306 | 299 | 300 | 47,000 |
1983/03/29 | 298 | 303 | 298 | 300 | 50,000 |
1983/03/28 | 293 | 293 | 293 | 293 | 19,000 |
1983/03/26 | 285 | 290 | 285 | 290 | 15,000 |
1983/03/24 | 270 | 271 | 270 | 271 | 27,000 |
1983/03/23 | 270 | 270 | 269 | 269 | 2,000 |
1983/03/22 | 269 | 270 | 269 | 270 | 13,000 |
1983/03/18 | 265 | 270 | 265 | 270 | 23,000 |
1983/03/17 | 270 | 270 | 270 | 270 | 2,000 |
1983/03/16 | 270 | 270 | 270 | 270 | 5,000 |
1983/03/15 | 270 | 270 | 265 | 265 | 20,000 |
1983/03/14 | 266 | 266 | 266 | 266 | 17,000 |
1983/03/11 | 266 | 266 | 266 | 266 | 4,000 |
1983/03/10 | 265 | 265 | 265 | 265 | 4,000 |
1983/03/09 | 270 | 270 | 265 | 270 | 16,000 |
1983/03/07 | 275 | 275 | 272 | 272 | 14,000 |
1983/03/05 | 279 | 280 | 279 | 279 | 15,000 |
1983/03/04 | 286 | 286 | 281 | 281 | 9,000 |
1983/03/03 | 295 | 295 | 291 | 291 | 34,000 |
1983/03/02 | 297 | 297 | 295 | 295 | 38,000 |
1983/03/01 | 295 | 297 | 295 | 295 | 40,000 |
1983/02/28 | 295 | 296 | 295 | 295 | 28,000 |
1983/02/26 | 296 | 296 | 295 | 296 | 12,000 |
1983/02/25 | 297 | 297 | 297 | 297 | 41,000 |
1983/02/24 | 297 | 297 | 295 | 297 | 42,000 |
1983/02/23 | 297 | 297 | 297 | 297 | 6,000 |
1983/02/22 | 297 | 297 | 296 | 296 | 33,000 |
1983/02/21 | 296 | 298 | 296 | 297 | 21,000 |
1983/02/18 | 297 | 298 | 297 | 298 | 40,000 |
1983/02/17 | 295 | 297 | 295 | 297 | 31,000 |
1983/02/16 | 296 | 297 | 295 | 296 | 33,000 |
1983/02/15 | 298 | 298 | 296 | 296 | 22,000 |
1983/02/14 | 295 | 298 | 292 | 297 | 42,000 |
1983/02/12 | 295 | 295 | 292 | 292 | 23,000 |
1983/02/10 | 296 | 297 | 295 | 295 | 19,000 |
1983/02/09 | 298 | 299 | 295 | 296 | 53,000 |
1983/02/08 | 299 | 299 | 296 | 296 | 48,000 |
1983/02/07 | 297 | 300 | 297 | 298 | 45,000 |
1983/02/05 | 300 | 300 | 296 | 298 | 85,000 |
1983/02/04 | 296 | 300 | 296 | 296 | 19,000 |
1983/02/03 | 299 | 300 | 299 | 300 | 51,000 |
1983/02/02 | 295 | 298 | 294 | 295 | 74,000 |
1983/02/01 | 298 | 298 | 297 | 297 | 25,000 |
1983/01/31 | 299 | 299 | 297 | 297 | 73,000 |
1983/01/29 | 298 | 298 | 290 | 290 | 15,000 |
1983/01/28 | 295 | 299 | 293 | 299 | 41,000 |
1983/01/27 | 299 | 300 | 297 | 300 | 29,000 |
1983/01/26 | 286 | 295 | 286 | 295 | 22,000 |
1983/01/25 | 300 | 300 | 290 | 290 | 93,000 |
1983/01/24 | 296 | 303 | 296 | 296 | 107,000 |
1983/01/22 | 281 | 290 | 280 | 290 | 157,000 |
1983/01/21 | 282 | 282 | 276 | 276 | 107,000 |
1983/01/20 | 280 | 280 | 280 | 280 | 70,000 |
1983/01/19 | 281 | 282 | 280 | 280 | 96,000 |
1983/01/18 | 276 | 280 | 275 | 280 | 81,000 |
1983/01/17 | 270 | 275 | 270 | 273 | 36,000 |
1983/01/14 | 268 | 268 | 266 | 267 | 20,000 |
1983/01/13 | 266 | 270 | 265 | 268 | 13,000 |
1983/01/12 | 276 | 277 | 270 | 270 | 62,000 |
1983/01/11 | 279 | 279 | 275 | 275 | 83,000 |
1983/01/07 | 259 | 260 | 255 | 255 | 16,000 |
1983/01/06 | 260 | 260 | 259 | 259 | 10,000 |