日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 588 588 555 555 20,000
1990/12/27 560 600 560 583 23,000
1990/12/26 565 565 541 546 16,000
1990/12/25 570 570 555 566 19,000
1990/12/21 591 598 570 570 44,000
1990/12/20 620 620 601 601 45,000
1990/12/19 618 620 600 620 75,000
1990/12/18 593 620 593 600 65,000
1990/12/17 550 570 546 570 133,000
1990/12/14 545 560 545 558 37,000
1990/12/13 565 569 550 560 47,000
1990/12/12 549 569 549 569 58,000
1990/12/11 570 570 560 560 49,000
1990/12/10 590 594 580 580 40,000
1990/12/07 571 579 570 575 18,000
1990/12/06 520 520 520 520 18,000
1990/12/05 515 515 495 495 18,000
1990/12/04 540 541 515 515 13,000
1990/12/03 545 546 540 540 29,000
1990/11/30 532 535 532 535 3,000
1990/11/29 540 540 531 540 29,000
1990/11/28 585 595 570 570 24,000
1990/11/27 619 620 590 615 36,000
1990/11/26 621 625 621 625 51,000
1990/11/22 531 536 531 535 5,000
1990/11/21 561 561 530 530 26,000
1990/11/20 561 561 555 555 7,000
1990/11/19 578 578 551 551 18,000
1990/11/15 621 621 606 606 16,000
1990/11/14 628 628 606 606 22,000
1990/11/09 581 583 581 581 18,000
1990/11/08 570 580 570 570 18,000
1990/11/07 616 617 590 600 17,000
1990/11/06 636 640 618 630 26,000
1990/11/05 660 660 640 640 16,000
1990/11/02 645 650 610 630 35,000
1990/11/01 685 685 665 665 27,000
1990/10/31 664 699 664 680 87,000
1990/10/30 655 660 645 660 25,000
1990/10/29 634 665 634 665 32,000
1990/10/26 649 655 630 634 38,000
1990/10/25 621 650 621 645 33,000
1990/10/24 624 624 612 619 17,000
1990/10/23 625 630 623 625 31,000
1990/10/22 601 620 601 610 26,000
1990/10/19 580 590 580 590 26,000
1990/10/18 575 580 575 575 13,000
1990/10/17 569 577 561 577 21,000
1990/10/16 556 576 556 570 17,000
1990/10/15 535 540 535 536 22,000
1990/10/12 530 530 501 505 26,000
1990/10/11 548 548 520 520 19,000
1990/10/09 560 560 550 550 55,000
1990/10/08 520 520 520 520 1,000
1990/10/05 501 515 501 515 31,000
1990/10/04 506 506 501 506 15,000
1990/10/03 510 521 501 506 58,000
1990/10/02 455 491 455 491 42,000
1990/09/28 500 506 490 490 26,000
1990/09/27 521 521 500 500 8,000
1990/09/26 586 587 560 560 32,000
1990/09/25 570 581 569 581 15,000
1990/09/21 562 574 562 570 45,000
1990/09/20 610 610 590 590 24,000
1990/09/19 610 610 610 610 8,000
1990/09/18 630 630 605 605 18,000
1990/09/17 626 627 626 627 5,000
1990/09/14 640 640 620 620 21,000
1990/09/13 650 655 640 640 44,000
1990/09/12 647 650 640 650 14,000
1990/09/11 650 650 650 650 39,000
1990/09/07 611 620 580 580 36,000
1990/09/06 645 645 620 620 34,000
1990/09/05 660 660 620 630 32,000
1990/09/04 684 684 660 670 15,000
1990/09/03 722 722 703 714 30,000
1990/08/31 660 670 660 670 26,000
1990/08/30 650 660 650 660 24,000
1990/08/29 660 660 620 630 26,000
1990/08/28 635 660 635 650 45,000
1990/08/27 631 640 630 630 20,000
1990/08/24 629 640 629 630 58,000
1990/08/22 690 690 680 680 11,000
1990/08/21 715 715 700 710 5,000
1990/08/20 700 700 699 700 6,000
1990/08/17 725 725 719 720 14,000
1990/08/16 746 746 725 725 29,000
1990/08/15 730 732 730 732 10,000
1990/08/14 728 728 707 717 17,000
1990/08/13 770 770 750 750 14,000
1990/08/10 780 780 760 760 26,000
1990/08/09 790 790 760 770 23,000
1990/08/08 776 780 765 780 17,000
1990/08/07 796 800 796 796 44,000
1990/08/03 871 880 870 876 61,000
1990/08/02 880 895 871 871 45,000
1990/08/01 880 890 875 880 40,000
1990/07/31 876 876 869 870 16,000
1990/07/30 900 900 876 876 15,000
1990/07/27 902 902 886 886 29,000
1990/07/26 912 912 902 906 15,000
1990/07/25 910 925 902 902 47,000
1990/07/24 910 915 900 910 25,000
1990/07/23 935 935 910 910 23,000
1990/07/20 940 940 920 925 31,000
1990/07/19 940 947 932 940 22,000
1990/07/18 936 940 931 940 43,000
1990/07/17 930 930 906 911 51,000
1990/07/16 935 940 930 930 50,000
1990/07/13 940 940 935 935 42,000
1990/07/12 930 930 915 915 30,000
1990/07/11 930 955 920 930 52,000
1990/07/10 948 948 930 930 27,000
1990/07/09 959 960 950 950 36,000
1990/07/06 945 946 936 940 54,000
1990/07/05 943 943 921 921 48,000
1990/07/04 933 945 932 943 40,000
1990/07/03 945 950 930 931 64,000
1990/07/02 950 950 940 940 19,000
1990/06/29 940 955 934 950 33,000
1990/06/28 950 950 941 949 16,000
1990/06/27 970 971 940 950 46,000
1990/06/26 935 960 935 960 53,000
1990/06/25 963 963 935 935 34,000
1990/06/22 963 970 960 961 59,000
1990/06/21 980 980 960 960 49,000
1990/06/20 961 970 960 970 67,000
1990/06/19 990 1,000 970 971 72,000
1990/06/18 1,050 1,050 1,010 1,010 198,000
1990/06/15 969 1,040 969 1,000 370,000
1990/06/14 952 953 946 950 31,000
1990/06/13 940 962 940 953 71,000
1990/06/12 966 966 930 940 69,000
1990/06/11 966 973 966 966 87,000
1990/06/08 950 965 945 965 62,000
1990/06/07 955 960 945 945 54,000
1990/06/06 955 965 950 950 78,000
1990/06/05 966 968 960 965 93,000
1990/06/04 955 965 955 962 111,000
1990/06/01 935 950 920 948 146,000
1990/05/31 937 939 925 932 35,000
1990/05/30 930 930 920 927 35,000
1990/05/29 930 940 925 940 86,000
1990/05/28 960 960 950 950 116,000
1990/05/25 910 920 905 910 157,000
1990/05/24 855 855 852 855 21,000
1990/05/23 855 855 840 848 30,000
1990/05/22 855 855 855 855 13,000
1990/05/21 865 865 845 850 25,000
1990/05/18 885 895 870 870 27,000
1990/05/17 869 900 869 895 57,000
1990/05/16 855 875 850 875 54,000
1990/05/15 840 850 830 850 69,000
1990/05/14 840 840 825 830 20,000
1990/05/11 836 844 810 844 39,000
1990/05/10 798 850 798 845 74,000
1990/05/09 795 798 785 785 45,000
1990/05/08 780 781 770 775 57,000
1990/05/07 736 760 736 760 38,000
1990/05/02 730 742 730 740 23,000
1990/05/01 728 730 728 730 21,000
1990/04/27 735 735 707 707 37,000
1990/04/26 730 731 720 720 13,000
1990/04/25 710 720 700 710 29,000
1990/04/24 710 710 700 700 25,000
1990/04/23 710 715 710 715 24,000
1990/04/20 715 740 715 730 41,000
1990/04/19 660 690 660 686 26,000
1990/04/18 659 670 650 670 30,000
1990/04/17 650 660 640 660 29,000
1990/04/16 670 680 670 670 12,000
1990/04/13 700 700 700 700 12,000
1990/04/12 740 740 700 700 25,000
1990/04/11 739 739 720 720 45,000
1990/04/10 690 730 685 709 78,000
1990/04/06 587 640 582 630 91,000
1990/04/03 749 749 748 748 3,000
1990/04/02 750 750 750 750 19,000
1990/03/30 800 800 800 800 22,000
1990/03/29 850 850 835 835 32,000
1990/03/28 870 870 860 860 28,000
1990/03/26 790 802 790 801 68,000
1990/03/23 860 865 800 800 102,000
1990/03/20 920 930 890 890 42,000
1990/03/19 946 950 920 934 106,000
1990/03/16 936 950 925 940 50,000
1990/03/15 930 936 930 931 7,000
1990/03/14 940 945 910 910 29,000
1990/03/13 948 950 941 947 60,000
1990/03/12 960 961 955 958 49,000
1990/03/09 937 970 937 950 49,000
1990/03/08 936 960 936 943 48,000
1990/03/07 960 960 941 950 24,000
1990/03/06 962 980 960 960 31,000
1990/03/05 993 993 960 960 32,000
1990/03/02 995 995 981 990 27,000
1990/03/01 980 995 980 990 29,000
1990/02/28 950 1,000 949 1,000 55,000
1990/02/27 956 960 935 942 54,000
1990/02/26 930 935 930 930 61,000
1990/02/23 1,020 1,020 980 981 69,000
1990/02/22 1,020 1,020 1,000 1,000 43,000
1990/02/21 1,030 1,040 1,020 1,020 89,000
1990/02/20 1,030 1,040 1,030 1,030 44,000
1990/02/19 1,050 1,050 1,030 1,040 41,000
1990/02/16 1,050 1,050 1,030 1,040 47,000
1990/02/15 1,030 1,060 1,030 1,050 49,000
1990/02/14 1,040 1,040 1,030 1,030 31,000
1990/02/13 1,040 1,070 1,040 1,040 82,000
1990/02/09 1,070 1,070 1,060 1,060 83,000
1990/02/08 1,080 1,090 1,060 1,070 96,000
1990/02/07 1,080 1,080 1,060 1,080 164,000
1990/02/06 1,090 1,090 1,070 1,070 185,000
1990/02/05 1,090 1,100 1,080 1,080 304,000
1990/02/02 1,050 1,090 1,050 1,060 547,000
1990/02/01 1,060 1,070 1,030 1,040 208,000
1990/01/31 1,010 1,070 1,010 1,060 806,000
1990/01/30 1,010 1,020 1,000 1,010 129,000
1990/01/29 980 1,020 980 1,010 135,000
1990/01/26 1,000 1,020 991 1,000 126,000
1990/01/25 946 986 945 986 155,000
1990/01/24 960 960 945 945 64,000
1990/01/23 969 970 958 958 33,000
1990/01/22 945 969 945 969 32,000
1990/01/19 945 955 945 945 45,000
1990/01/18 990 990 975 975 27,000
1990/01/17 980 982 970 975 75,000
1990/01/16 985 992 982 982 125,000
1990/01/12 985 995 982 995 84,000
1990/01/11 989 989 981 982 26,000
1990/01/10 988 990 980 990 88,000
1990/01/09 1,000 1,000 991 991 42,000
1990/01/08 1,020 1,030 988 1,000 158,000
1990/01/05 1,040 1,040 1,010 1,020 163,000
1990/01/04 986 1,040 985 1,040 79,000

このページの先頭へ