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 |
---|---|---|---|---|---|
2016/12/30 | 252 | 264 | 252 | 262 | 231,000 |
2016/12/29 | 254 | 256 | 251 | 253 | 66,000 |
2016/12/28 | 250 | 257 | 248 | 257 | 63,000 |
2016/12/27 | 243 | 252 | 242 | 251 | 94,000 |
2016/12/26 | 247 | 248 | 245 | 246 | 38,000 |
2016/12/22 | 248 | 248 | 245 | 246 | 37,000 |
2016/12/21 | 250 | 250 | 246 | 248 | 46,000 |
2016/12/20 | 246 | 250 | 245 | 250 | 68,000 |
2016/12/19 | 249 | 250 | 247 | 250 | 62,000 |
2016/12/16 | 255 | 256 | 250 | 252 | 75,000 |
2016/12/15 | 254 | 257 | 252 | 257 | 53,000 |
2016/12/14 | 257 | 257 | 252 | 253 | 53,000 |
2016/12/13 | 250 | 255 | 248 | 255 | 64,000 |
2016/12/12 | 256 | 259 | 250 | 255 | 74,000 |
2016/12/09 | 256 | 259 | 253 | 255 | 73,000 |
2016/12/08 | 256 | 259 | 256 | 259 | 89,000 |
2016/12/07 | 257 | 259 | 256 | 257 | 85,000 |
2016/12/06 | 252 | 257 | 250 | 256 | 149,000 |
2016/12/05 | 245 | 251 | 243 | 249 | 102,000 |
2016/12/02 | 247 | 247 | 243 | 244 | 59,000 |
2016/12/01 | 243 | 246 | 243 | 246 | 102,000 |
2016/11/30 | 243 | 245 | 241 | 242 | 53,000 |
2016/11/29 | 245 | 246 | 241 | 242 | 34,000 |
2016/11/28 | 243 | 245 | 241 | 245 | 30,000 |
2016/11/25 | 244 | 245 | 240 | 241 | 47,000 |
2016/11/24 | 245 | 245 | 242 | 243 | 32,000 |
2016/11/22 | 241 | 244 | 241 | 243 | 21,000 |
2016/11/21 | 239 | 245 | 238 | 244 | 34,000 |
2016/11/18 | 244 | 244 | 238 | 238 | 36,000 |
2016/11/17 | 239 | 243 | 239 | 241 | 27,000 |
2016/11/16 | 243 | 245 | 240 | 244 | 63,000 |
2016/11/15 | 243 | 244 | 235 | 238 | 50,000 |
2016/11/14 | 244 | 245 | 242 | 245 | 53,000 |
2016/11/11 | 237 | 241 | 234 | 238 | 75,000 |
2016/11/10 | 236 | 237 | 231 | 236 | 50,000 |
2016/11/09 | 235 | 235 | 215 | 220 | 86,000 |
2016/11/08 | 240 | 240 | 236 | 237 | 35,000 |
2016/11/07 | 233 | 240 | 233 | 240 | 63,000 |
2016/11/04 | 235 | 236 | 233 | 233 | 50,000 |
2016/11/02 | 235 | 236 | 232 | 235 | 50,000 |
2016/11/01 | 239 | 239 | 235 | 236 | 87,000 |
2016/10/31 | 233 | 237 | 233 | 235 | 80,000 |
2016/10/28 | 232 | 233 | 231 | 233 | 48,000 |
2016/10/27 | 231 | 234 | 231 | 232 | 63,000 |
2016/10/26 | 227 | 230 | 226 | 230 | 42,000 |
2016/10/25 | 229 | 229 | 225 | 227 | 63,000 |
2016/10/24 | 224 | 227 | 223 | 227 | 24,000 |
2016/10/21 | 229 | 229 | 217 | 224 | 86,000 |
2016/10/20 | 226 | 229 | 226 | 229 | 51,000 |
2016/10/19 | 231 | 232 | 207 | 224 | 172,000 |
2016/10/18 | 228 | 232 | 226 | 231 | 37,000 |
2016/10/17 | 228 | 230 | 225 | 228 | 49,000 |
2016/10/14 | 225 | 229 | 224 | 228 | 33,000 |
2016/10/13 | 228 | 229 | 224 | 227 | 41,000 |
2016/10/12 | 225 | 229 | 224 | 224 | 71,000 |
2016/10/11 | 226 | 229 | 226 | 228 | 43,000 |
2016/10/07 | 227 | 229 | 227 | 229 | 17,000 |
2016/10/06 | 232 | 232 | 228 | 231 | 55,000 |
2016/10/05 | 224 | 234 | 224 | 228 | 114,000 |
2016/10/04 | 224 | 224 | 221 | 223 | 47,000 |
2016/10/03 | 219 | 222 | 217 | 222 | 31,000 |
2016/09/30 | 221 | 221 | 215 | 218 | 56,000 |
2016/09/29 | 222 | 222 | 219 | 222 | 51,000 |
2016/09/28 | 217 | 220 | 216 | 219 | 31,000 |
2016/09/27 | 219 | 219 | 215 | 218 | 46,000 |
2016/09/26 | 222 | 222 | 217 | 218 | 69,000 |
2016/09/23 | 212 | 220 | 210 | 219 | 59,000 |
2016/09/21 | 206 | 215 | 200 | 212 | 119,000 |
2016/09/20 | 210 | 211 | 206 | 206 | 31,000 |
2016/09/16 | 203 | 210 | 203 | 210 | 31,000 |
2016/09/15 | 207 | 208 | 204 | 204 | 24,000 |
2016/09/14 | 208 | 208 | 206 | 206 | 27,000 |
2016/09/13 | 204 | 212 | 204 | 207 | 76,000 |
2016/09/12 | 200 | 202 | 200 | 201 | 20,000 |
2016/09/09 | 200 | 203 | 199 | 201 | 57,000 |
2016/09/08 | 200 | 203 | 200 | 203 | 20,000 |
2016/09/07 | 199 | 202 | 199 | 201 | 36,000 |
2016/09/06 | 201 | 203 | 200 | 200 | 15,000 |
2016/09/05 | 200 | 202 | 200 | 201 | 20,000 |
2016/09/02 | 198 | 203 | 197 | 203 | 57,000 |
2016/09/01 | 204 | 204 | 199 | 202 | 18,000 |
2016/08/31 | 201 | 203 | 201 | 203 | 19,000 |
2016/08/30 | 204 | 204 | 200 | 203 | 24,000 |
2016/08/29 | 201 | 205 | 201 | 204 | 23,000 |
2016/08/26 | 202 | 202 | 200 | 200 | 17,000 |
2016/08/25 | 202 | 204 | 201 | 202 | 17,000 |
2016/08/24 | 199 | 203 | 199 | 203 | 17,000 |
2016/08/23 | 203 | 203 | 199 | 200 | 40,000 |
2016/08/22 | 198 | 202 | 198 | 202 | 34,000 |
2016/08/19 | 200 | 201 | 200 | 200 | 8,000 |
2016/08/18 | 195 | 201 | 195 | 200 | 32,000 |
2016/08/17 | 199 | 199 | 195 | 199 | 43,000 |
2016/08/16 | 205 | 205 | 200 | 201 | 25,000 |
2016/08/15 | 201 | 205 | 201 | 205 | 15,000 |
2016/08/12 | 201 | 205 | 201 | 204 | 17,000 |
2016/08/10 | 202 | 205 | 202 | 202 | 21,000 |
2016/08/09 | 202 | 203 | 201 | 203 | 13,000 |
2016/08/08 | 200 | 202 | 200 | 202 | 11,000 |
2016/08/05 | 200 | 201 | 199 | 199 | 15,000 |
2016/08/04 | 199 | 201 | 198 | 200 | 22,000 |
2016/08/03 | 200 | 200 | 198 | 199 | 27,000 |
2016/08/02 | 197 | 205 | 197 | 200 | 26,000 |
2016/08/01 | 202 | 206 | 202 | 205 | 13,000 |
2016/07/29 | 205 | 206 | 204 | 206 | 8,000 |
2016/07/28 | 203 | 206 | 202 | 204 | 47,000 |
2016/07/27 | 203 | 204 | 201 | 204 | 37,000 |
2016/07/26 | 204 | 205 | 203 | 203 | 10,000 |
2016/07/25 | 208 | 210 | 200 | 202 | 64,000 |
2016/07/22 | 193 | 199 | 193 | 199 | 11,000 |
2016/07/21 | 198 | 199 | 197 | 198 | 24,000 |
2016/07/20 | 196 | 198 | 195 | 198 | 11,000 |
2016/07/19 | 194 | 198 | 194 | 198 | 8,000 |
2016/07/15 | 198 | 198 | 196 | 196 | 24,000 |
2016/07/14 | 192 | 196 | 192 | 196 | 16,000 |
2016/07/13 | 198 | 198 | 193 | 195 | 17,000 |
2016/07/12 | 191 | 196 | 191 | 196 | 30,000 |
2016/07/11 | 195 | 195 | 189 | 193 | 23,000 |
2016/07/08 | 186 | 188 | 185 | 185 | 33,000 |
2016/07/07 | 188 | 190 | 187 | 188 | 19,000 |
2016/07/06 | 184 | 189 | 184 | 189 | 29,000 |
2016/07/05 | 194 | 194 | 187 | 188 | 46,000 |
2016/07/04 | 186 | 191 | 186 | 189 | 31,000 |
2016/07/01 | 191 | 191 | 189 | 190 | 7,000 |
2016/06/30 | 190 | 190 | 188 | 188 | 15,000 |
2016/06/29 | 190 | 190 | 187 | 188 | 22,000 |
2016/06/28 | 182 | 187 | 182 | 186 | 27,000 |
2016/06/27 | 190 | 190 | 185 | 189 | 45,000 |
2016/06/24 | 198 | 199 | 179 | 185 | 60,000 |
2016/06/23 | 200 | 201 | 196 | 199 | 27,000 |
2016/06/22 | 202 | 202 | 197 | 200 | 19,000 |
2016/06/21 | 199 | 206 | 196 | 205 | 35,000 |
2016/06/20 | 191 | 200 | 191 | 199 | 26,000 |
2016/06/17 | 194 | 196 | 192 | 193 | 30,000 |
2016/06/16 | 199 | 199 | 192 | 195 | 52,000 |
2016/06/15 | 196 | 200 | 196 | 197 | 23,000 |
2016/06/14 | 201 | 204 | 196 | 196 | 56,000 |
2016/06/13 | 204 | 204 | 201 | 201 | 19,000 |
2016/06/10 | 204 | 205 | 203 | 204 | 67,000 |
2016/06/09 | 205 | 209 | 205 | 208 | 19,000 |
2016/06/08 | 207 | 210 | 207 | 208 | 33,000 |
2016/06/07 | 209 | 209 | 206 | 207 | 21,000 |
2016/06/06 | 203 | 206 | 200 | 206 | 43,000 |
2016/06/03 | 206 | 210 | 206 | 206 | 32,000 |
2016/06/02 | 208 | 208 | 206 | 207 | 32,000 |
2016/06/01 | 206 | 210 | 205 | 208 | 46,000 |
2016/05/31 | 203 | 208 | 203 | 206 | 40,000 |
2016/05/30 | 201 | 205 | 200 | 203 | 20,000 |
2016/05/27 | 200 | 203 | 199 | 201 | 26,000 |
2016/05/26 | 199 | 207 | 199 | 203 | 30,000 |
2016/05/25 | 198 | 203 | 198 | 199 | 49,000 |
2016/05/24 | 197 | 199 | 197 | 198 | 28,000 |
2016/05/23 | 200 | 200 | 194 | 197 | 51,000 |
2016/05/20 | 197 | 199 | 197 | 199 | 12,000 |
2016/05/19 | 202 | 202 | 197 | 201 | 24,000 |
2016/05/18 | 196 | 202 | 195 | 202 | 37,000 |
2016/05/17 | 199 | 199 | 195 | 196 | 29,000 |
2016/05/16 | 199 | 199 | 197 | 197 | 48,000 |
2016/05/13 | 191 | 197 | 187 | 193 | 36,000 |
2016/05/12 | 191 | 195 | 188 | 193 | 45,000 |
2016/05/11 | 192 | 193 | 183 | 191 | 29,000 |
2016/05/10 | 185 | 192 | 185 | 191 | 29,000 |
2016/05/09 | 188 | 188 | 185 | 185 | 27,000 |
2016/05/06 | 184 | 186 | 184 | 185 | 38,000 |
2016/05/02 | 190 | 190 | 184 | 185 | 46,000 |
2016/04/28 | 189 | 195 | 189 | 190 | 50,000 |
2016/04/27 | 192 | 192 | 188 | 190 | 47,000 |
2016/04/26 | 189 | 192 | 186 | 192 | 43,000 |
2016/04/25 | 194 | 194 | 192 | 192 | 34,000 |
2016/04/22 | 192 | 193 | 189 | 192 | 40,000 |
2016/04/21 | 189 | 192 | 189 | 190 | 47,000 |
2016/04/20 | 190 | 190 | 187 | 187 | 12,000 |
2016/04/19 | 188 | 189 | 185 | 189 | 18,000 |
2016/04/18 | 187 | 187 | 183 | 183 | 32,000 |
2016/04/15 | 188 | 189 | 187 | 188 | 27,000 |
2016/04/14 | 188 | 190 | 187 | 190 | 32,000 |
2016/04/13 | 185 | 186 | 184 | 184 | 22,000 |
2016/04/12 | 184 | 186 | 184 | 184 | 22,000 |
2016/04/11 | 182 | 184 | 180 | 184 | 43,000 |
2016/04/08 | 173 | 188 | 173 | 184 | 47,000 |
2016/04/07 | 186 | 186 | 182 | 182 | 26,000 |
2016/04/06 | 184 | 185 | 181 | 183 | 25,000 |
2016/04/05 | 190 | 190 | 183 | 183 | 38,000 |
2016/04/04 | 188 | 192 | 187 | 190 | 54,000 |
2016/04/01 | 196 | 196 | 187 | 188 | 53,000 |
2016/03/31 | 199 | 203 | 194 | 194 | 30,000 |
2016/03/30 | 200 | 200 | 199 | 199 | 21,000 |
2016/03/29 | 195 | 204 | 195 | 204 | 25,000 |
2016/03/28 | 205 | 205 | 203 | 205 | 23,000 |
2016/03/25 | 204 | 207 | 204 | 204 | 36,000 |
2016/03/24 | 204 | 210 | 202 | 205 | 45,000 |
2016/03/23 | 206 | 206 | 205 | 206 | 19,000 |
2016/03/22 | 205 | 207 | 204 | 206 | 27,000 |
2016/03/18 | 208 | 208 | 201 | 203 | 25,000 |
2016/03/17 | 207 | 207 | 205 | 205 | 13,000 |
2016/03/16 | 208 | 208 | 204 | 205 | 23,000 |
2016/03/15 | 207 | 209 | 206 | 206 | 21,000 |
2016/03/14 | 208 | 209 | 205 | 205 | 31,000 |
2016/03/11 | 200 | 205 | 200 | 202 | 47,000 |
2016/03/10 | 204 | 205 | 204 | 205 | 20,000 |
2016/03/09 | 205 | 205 | 199 | 201 | 21,000 |
2016/03/08 | 204 | 205 | 202 | 205 | 22,000 |
2016/03/07 | 208 | 208 | 196 | 207 | 34,000 |
2016/03/04 | 210 | 210 | 207 | 210 | 25,000 |
2016/03/03 | 206 | 208 | 205 | 208 | 34,000 |
2016/03/02 | 208 | 208 | 204 | 206 | 42,000 |
2016/03/01 | 202 | 203 | 198 | 200 | 24,000 |
2016/02/29 | 203 | 204 | 197 | 197 | 22,000 |
2016/02/26 | 207 | 208 | 203 | 203 | 30,000 |
2016/02/25 | 197 | 210 | 197 | 207 | 74,000 |
2016/02/24 | 191 | 196 | 191 | 195 | 76,000 |
2016/02/23 | 195 | 197 | 193 | 193 | 86,000 |
2016/02/22 | 187 | 191 | 187 | 190 | 49,000 |
2016/02/19 | 180 | 187 | 180 | 185 | 62,000 |
2016/02/18 | 174 | 186 | 174 | 185 | 49,000 |
2016/02/17 | 171 | 175 | 168 | 174 | 57,000 |
2016/02/16 | 177 | 179 | 169 | 175 | 51,000 |
2016/02/15 | 170 | 178 | 169 | 178 | 64,000 |
2016/02/12 | 157 | 172 | 156 | 167 | 125,000 |
2016/02/10 | 186 | 187 | 180 | 180 | 62,000 |
2016/02/09 | 190 | 192 | 184 | 185 | 51,000 |
2016/02/08 | 191 | 194 | 191 | 194 | 32,000 |
2016/02/05 | 192 | 196 | 192 | 193 | 26,000 |
2016/02/04 | 194 | 195 | 194 | 195 | 25,000 |
2016/02/03 | 198 | 198 | 195 | 195 | 56,000 |
2016/02/02 | 204 | 205 | 204 | 204 | 14,000 |
2016/02/01 | 207 | 208 | 203 | 204 | 53,000 |
2016/01/29 | 200 | 206 | 199 | 206 | 17,000 |
2016/01/28 | 198 | 205 | 198 | 202 | 41,000 |
2016/01/27 | 201 | 201 | 199 | 199 | 9,000 |
2016/01/26 | 195 | 201 | 195 | 197 | 26,000 |
2016/01/25 | 203 | 204 | 199 | 200 | 35,000 |
2016/01/22 | 192 | 197 | 192 | 197 | 24,000 |
2016/01/21 | 188 | 195 | 188 | 190 | 65,000 |
2016/01/20 | 195 | 197 | 193 | 193 | 52,000 |
2016/01/19 | 198 | 198 | 195 | 196 | 12,000 |
2016/01/18 | 196 | 198 | 195 | 197 | 39,000 |
2016/01/15 | 205 | 205 | 200 | 201 | 15,000 |
2016/01/14 | 199 | 203 | 195 | 203 | 43,000 |
2016/01/13 | 208 | 208 | 196 | 205 | 51,000 |
2016/01/12 | 207 | 207 | 202 | 202 | 65,000 |
2016/01/08 | 209 | 212 | 209 | 209 | 16,000 |
2016/01/07 | 213 | 213 | 207 | 210 | 20,000 |
2016/01/06 | 215 | 215 | 209 | 213 | 44,000 |
2016/01/05 | 210 | 214 | 207 | 213 | 26,000 |
2016/01/04 | 213 | 215 | 213 | 213 | 27,000 |