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 |
---|---|---|---|---|---|
1987/12/28 | 369 | 371 | 369 | 370 | 13,000 |
1987/12/25 | 381 | 383 | 371 | 371 | 36,000 |
1987/12/24 | 380 | 380 | 371 | 371 | 12,000 |
1987/12/23 | 380 | 380 | 371 | 380 | 53,000 |
1987/12/22 | 390 | 391 | 385 | 385 | 18,000 |
1987/12/21 | 385 | 385 | 380 | 382 | 20,000 |
1987/12/18 | 392 | 400 | 392 | 392 | 22,000 |
1987/12/17 | 398 | 400 | 395 | 397 | 35,000 |
1987/12/16 | 386 | 400 | 386 | 395 | 52,000 |
1987/12/15 | 385 | 391 | 383 | 383 | 32,000 |
1987/12/14 | 395 | 395 | 380 | 380 | 20,000 |
1987/12/11 | 385 | 395 | 380 | 380 | 32,000 |
1987/12/10 | 400 | 400 | 386 | 386 | 18,000 |
1987/12/09 | 400 | 400 | 390 | 390 | 30,000 |
1987/12/08 | 382 | 385 | 382 | 385 | 15,000 |
1987/12/07 | 400 | 400 | 380 | 380 | 16,000 |
1987/12/05 | 395 | 405 | 390 | 396 | 10,000 |
1987/12/04 | 405 | 405 | 397 | 400 | 44,000 |
1987/12/03 | 381 | 390 | 380 | 385 | 48,000 |
1987/12/02 | 365 | 368 | 365 | 365 | 9,000 |
1987/12/01 | 360 | 365 | 360 | 365 | 6,000 |
1987/11/28 | 370 | 376 | 365 | 365 | 10,000 |
1987/11/27 | 366 | 376 | 365 | 365 | 22,000 |
1987/11/26 | 361 | 366 | 360 | 365 | 7,000 |
1987/11/25 | 360 | 363 | 360 | 360 | 29,000 |
1987/11/24 | 379 | 379 | 361 | 361 | 12,000 |
1987/11/20 | 375 | 375 | 360 | 360 | 13,000 |
1987/11/19 | 383 | 383 | 375 | 375 | 23,000 |
1987/11/18 | 374 | 375 | 374 | 375 | 3,000 |
1987/11/17 | 380 | 380 | 373 | 373 | 26,000 |
1987/11/16 | 370 | 370 | 370 | 370 | 23,000 |
1987/11/13 | 370 | 380 | 360 | 360 | 16,000 |
1987/11/12 | 345 | 369 | 340 | 369 | 20,000 |
1987/11/11 | 330 | 330 | 330 | 330 | 13,000 |
1987/11/10 | 370 | 370 | 370 | 370 | 16,000 |
1987/11/09 | 374 | 379 | 370 | 371 | 31,000 |
1987/11/07 | 371 | 380 | 370 | 373 | 28,000 |
1987/11/06 | 385 | 390 | 370 | 370 | 49,000 |
1987/11/05 | 396 | 396 | 390 | 390 | 14,000 |
1987/11/04 | 400 | 400 | 395 | 396 | 8,000 |
1987/11/02 | 406 | 406 | 393 | 393 | 15,000 |
1987/10/31 | 380 | 391 | 380 | 391 | 24,000 |
1987/10/30 | 380 | 383 | 370 | 381 | 13,000 |
1987/10/29 | 402 | 402 | 380 | 380 | 10,000 |
1987/10/28 | 399 | 415 | 399 | 400 | 26,000 |
1987/10/27 | 390 | 399 | 390 | 399 | 15,000 |
1987/10/26 | 420 | 420 | 405 | 405 | 8,000 |
1987/10/24 | 421 | 425 | 417 | 420 | 33,000 |
1987/10/23 | 428 | 430 | 423 | 423 | 48,000 |
1987/10/22 | 460 | 460 | 426 | 426 | 100,000 |
1987/10/19 | 465 | 480 | 465 | 480 | 144,000 |
1987/10/16 | 488 | 510 | 470 | 470 | 73,000 |
1987/10/15 | 480 | 490 | 480 | 485 | 85,000 |
1987/10/14 | 531 | 542 | 489 | 505 | 371,000 |
1987/10/13 | 516 | 569 | 516 | 525 | 910,000 |
1987/10/12 | 501 | 501 | 501 | 501 | 65,000 |
1987/10/09 | 428 | 429 | 420 | 421 | 66,000 |
1987/10/08 | 415 | 420 | 410 | 420 | 87,000 |
1987/10/07 | 419 | 420 | 405 | 410 | 91,000 |
1987/10/06 | 430 | 430 | 410 | 420 | 95,000 |
1987/10/05 | 395 | 430 | 395 | 430 | 222,000 |
1987/10/03 | 395 | 400 | 395 | 400 | 87,000 |
1987/10/02 | 397 | 400 | 393 | 399 | 139,000 |
1987/09/30 | 370 | 380 | 369 | 373 | 99,000 |
1987/09/29 | 360 | 365 | 360 | 360 | 16,000 |
1987/09/28 | 360 | 370 | 360 | 360 | 14,000 |
1987/09/26 | 360 | 370 | 360 | 365 | 28,000 |
1987/09/25 | 360 | 369 | 360 | 365 | 11,000 |
1987/09/24 | 360 | 360 | 351 | 356 | 28,000 |
1987/09/22 | 362 | 369 | 361 | 369 | 14,000 |
1987/09/21 | 367 | 370 | 362 | 362 | 21,000 |
1987/09/18 | 366 | 369 | 366 | 367 | 22,000 |
1987/09/17 | 365 | 368 | 362 | 365 | 21,000 |
1987/09/16 | 365 | 370 | 361 | 366 | 15,000 |
1987/09/14 | 361 | 362 | 360 | 360 | 32,000 |
1987/09/11 | 360 | 365 | 360 | 360 | 19,000 |
1987/09/10 | 369 | 369 | 360 | 360 | 7,000 |
1987/09/09 | 370 | 370 | 369 | 369 | 17,000 |
1987/09/08 | 365 | 365 | 365 | 365 | 6,000 |
1987/09/07 | 371 | 371 | 360 | 360 | 16,000 |
1987/09/05 | 364 | 370 | 360 | 370 | 19,000 |
1987/09/04 | 375 | 376 | 355 | 359 | 125,000 |
1987/09/03 | 395 | 395 | 376 | 376 | 24,000 |
1987/09/02 | 402 | 403 | 396 | 400 | 17,000 |
1987/09/01 | 405 | 407 | 400 | 405 | 51,000 |
1987/08/31 | 390 | 405 | 390 | 400 | 28,000 |
1987/08/29 | 380 | 389 | 380 | 385 | 46,000 |
1987/08/28 | 375 | 380 | 375 | 380 | 53,000 |
1987/08/27 | 373 | 373 | 373 | 373 | 4,000 |
1987/08/26 | 370 | 370 | 365 | 370 | 27,000 |
1987/08/25 | 375 | 375 | 362 | 370 | 42,000 |
1987/08/24 | 362 | 368 | 362 | 365 | 22,000 |
1987/08/22 | 370 | 370 | 360 | 360 | 7,000 |
1987/08/21 | 375 | 379 | 365 | 365 | 31,000 |
1987/08/20 | 371 | 373 | 371 | 373 | 16,000 |
1987/08/19 | 371 | 375 | 370 | 371 | 32,000 |
1987/08/18 | 370 | 375 | 370 | 371 | 21,000 |
1987/08/17 | 372 | 372 | 370 | 370 | 12,000 |
1987/08/14 | 370 | 370 | 370 | 370 | 27,000 |
1987/08/13 | 365 | 371 | 365 | 370 | 29,000 |
1987/08/12 | 357 | 365 | 357 | 365 | 22,000 |
1987/08/11 | 360 | 365 | 354 | 354 | 10,000 |
1987/08/10 | 370 | 370 | 365 | 365 | 5,000 |
1987/08/07 | 364 | 370 | 363 | 370 | 27,000 |
1987/08/06 | 361 | 361 | 361 | 361 | 1,000 |
1987/08/05 | 366 | 370 | 360 | 360 | 31,000 |
1987/08/04 | 370 | 370 | 365 | 365 | 10,000 |
1987/08/01 | 360 | 360 | 359 | 359 | 2,000 |
1987/07/31 | 355 | 360 | 355 | 355 | 5,000 |
1987/07/30 | 355 | 355 | 355 | 355 | 2,000 |
1987/07/25 | 350 | 350 | 350 | 350 | 6,000 |
1987/07/24 | 346 | 346 | 333 | 335 | 14,000 |
1987/07/23 | 346 | 349 | 345 | 345 | 5,000 |
1987/07/22 | 345 | 350 | 345 | 350 | 12,000 |
1987/07/21 | 355 | 355 | 345 | 345 | 9,000 |
1987/07/20 | 355 | 358 | 355 | 358 | 5,000 |
1987/07/17 | 371 | 371 | 360 | 360 | 17,000 |
1987/07/16 | 371 | 371 | 370 | 370 | 18,000 |
1987/07/15 | 374 | 374 | 365 | 370 | 12,000 |
1987/07/14 | 365 | 370 | 365 | 370 | 33,000 |
1987/07/13 | 385 | 387 | 380 | 380 | 27,000 |
1987/07/10 | 360 | 385 | 360 | 385 | 117,000 |
1987/07/09 | 337 | 354 | 337 | 354 | 39,000 |
1987/07/08 | 339 | 339 | 335 | 337 | 14,000 |
1987/07/07 | 335 | 340 | 335 | 335 | 48,000 |
1987/07/06 | 336 | 340 | 335 | 340 | 37,000 |
1987/07/04 | 340 | 340 | 333 | 335 | 34,000 |
1987/07/03 | 340 | 340 | 340 | 340 | 11,000 |
1987/07/02 | 340 | 340 | 340 | 340 | 9,000 |
1987/06/30 | 340 | 340 | 340 | 340 | 1,000 |
1987/06/27 | 340 | 341 | 339 | 341 | 27,000 |
1987/06/26 | 331 | 335 | 331 | 331 | 32,000 |
1987/06/25 | 340 | 340 | 335 | 335 | 21,000 |
1987/06/24 | 334 | 335 | 333 | 335 | 32,000 |
1987/06/23 | 333 | 335 | 333 | 334 | 15,000 |
1987/06/22 | 341 | 345 | 335 | 345 | 26,000 |
1987/06/19 | 336 | 345 | 336 | 340 | 63,000 |
1987/06/18 | 346 | 346 | 336 | 336 | 44,000 |
1987/06/17 | 338 | 338 | 332 | 336 | 48,000 |
1987/06/16 | 335 | 335 | 330 | 330 | 10,000 |
1987/06/15 | 335 | 340 | 335 | 338 | 31,000 |
1987/06/12 | 335 | 340 | 335 | 337 | 10,000 |
1987/06/11 | 341 | 344 | 335 | 335 | 32,000 |
1987/06/10 | 342 | 353 | 340 | 340 | 39,000 |
1987/06/09 | 350 | 358 | 347 | 350 | 59,000 |
1987/06/08 | 342 | 349 | 342 | 349 | 19,000 |
1987/06/06 | 340 | 343 | 335 | 343 | 19,000 |
1987/06/05 | 335 | 349 | 331 | 331 | 39,000 |
1987/06/04 | 339 | 348 | 336 | 336 | 41,000 |
1987/06/03 | 320 | 340 | 318 | 340 | 48,000 |
1987/06/02 | 315 | 320 | 313 | 320 | 86,000 |
1987/06/01 | 318 | 319 | 310 | 310 | 71,000 |
1987/05/30 | 319 | 320 | 317 | 320 | 31,000 |
1987/05/29 | 309 | 319 | 309 | 315 | 30,000 |
1987/05/28 | 320 | 324 | 308 | 308 | 50,000 |
1987/05/27 | 312 | 324 | 312 | 315 | 56,000 |
1987/05/26 | 295 | 309 | 295 | 306 | 71,000 |
1987/05/25 | 294 | 294 | 288 | 290 | 24,000 |
1987/05/23 | 290 | 290 | 286 | 286 | 28,000 |
1987/05/22 | 293 | 293 | 282 | 290 | 21,000 |
1987/05/21 | 290 | 294 | 285 | 294 | 20,000 |
1987/05/20 | 291 | 291 | 290 | 291 | 17,000 |
1987/05/18 | 290 | 290 | 285 | 285 | 15,000 |
1987/05/15 | 277 | 285 | 276 | 285 | 9,000 |
1987/05/14 | 272 | 272 | 272 | 272 | 5,000 |
1987/05/13 | 274 | 274 | 274 | 274 | 2,000 |
1987/05/12 | 270 | 270 | 270 | 270 | 1,000 |
1987/05/11 | 270 | 270 | 270 | 270 | 4,000 |
1987/05/07 | 270 | 270 | 270 | 270 | 2,000 |
1987/04/28 | 271 | 271 | 270 | 270 | 6,000 |
1987/04/27 | 266 | 266 | 266 | 266 | 1,000 |
1987/04/25 | 264 | 264 | 264 | 264 | 6,000 |
1987/04/21 | 270 | 270 | 259 | 259 | 3,000 |
1987/04/20 | 274 | 275 | 272 | 272 | 11,000 |
1987/04/17 | 275 | 280 | 275 | 275 | 4,000 |
1987/04/16 | 272 | 275 | 272 | 275 | 4,000 |
1987/04/15 | 285 | 285 | 271 | 272 | 21,000 |
1987/04/14 | 275 | 275 | 275 | 275 | 7,000 |
1987/04/13 | 275 | 275 | 275 | 275 | 5,000 |
1987/04/10 | 273 | 275 | 273 | 275 | 5,000 |
1987/04/09 | 270 | 275 | 270 | 271 | 7,000 |
1987/04/08 | 280 | 280 | 273 | 273 | 9,000 |
1987/04/04 | 275 | 275 | 275 | 275 | 3,000 |
1987/03/30 | 283 | 288 | 282 | 282 | 5,000 |
1987/03/25 | 296 | 296 | 294 | 294 | 8,000 |
1987/03/24 | 291 | 291 | 291 | 291 | 50,000 |
1987/03/23 | 291 | 294 | 291 | 294 | 2,000 |
1987/03/20 | 288 | 290 | 288 | 290 | 10,000 |
1987/03/19 | 300 | 300 | 288 | 288 | 11,000 |
1987/03/18 | 290 | 295 | 290 | 292 | 17,000 |
1987/03/17 | 283 | 293 | 283 | 290 | 15,000 |
1987/03/16 | 282 | 282 | 282 | 282 | 4,000 |
1987/03/13 | 265 | 270 | 265 | 270 | 26,000 |
1987/03/12 | 265 | 271 | 265 | 267 | 19,000 |
1987/03/09 | 257 | 257 | 257 | 257 | 10,000 |
1987/03/07 | 262 | 262 | 262 | 262 | 8,000 |
1987/03/04 | 276 | 276 | 276 | 276 | 19,000 |
1987/02/26 | 285 | 285 | 285 | 285 | 3,000 |
1987/02/12 | 272 | 272 | 272 | 272 | 1,000 |
1987/01/30 | 287 | 287 | 287 | 287 | 1,000 |
1987/01/09 | 275 | 275 | 275 | 275 | 1,000 |
1987/01/07 | 300 | 300 | 300 | 300 | 2,000 |
1987/01/06 | 300 | 300 | 300 | 300 | 2,000 |