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 |
---|---|---|---|---|---|
1988/12/28 | 565 | 570 | 565 | 566 | 21,000 |
1988/12/27 | 565 | 570 | 563 | 566 | 67,000 |
1988/12/26 | 570 | 580 | 555 | 555 | 30,000 |
1988/12/24 | 560 | 560 | 550 | 550 | 33,000 |
1988/12/23 | 562 | 570 | 560 | 560 | 40,000 |
1988/12/22 | 572 | 575 | 570 | 570 | 51,000 |
1988/12/21 | 581 | 587 | 581 | 585 | 6,000 |
1988/12/20 | 570 | 580 | 555 | 576 | 40,000 |
1988/12/19 | 605 | 606 | 595 | 595 | 56,000 |
1988/12/16 | 619 | 619 | 606 | 606 | 113,000 |
1988/12/15 | 619 | 619 | 610 | 619 | 107,000 |
1988/12/14 | 600 | 610 | 600 | 600 | 51,000 |
1988/12/13 | 620 | 620 | 600 | 610 | 93,000 |
1988/12/12 | 615 | 620 | 610 | 620 | 87,000 |
1988/12/09 | 601 | 611 | 600 | 610 | 68,000 |
1988/12/08 | 620 | 620 | 610 | 610 | 144,000 |
1988/12/07 | 600 | 620 | 600 | 617 | 166,000 |
1988/12/06 | 591 | 600 | 590 | 595 | 49,000 |
1988/12/05 | 600 | 605 | 584 | 584 | 84,000 |
1988/12/03 | 599 | 600 | 595 | 595 | 68,000 |
1988/12/02 | 585 | 600 | 584 | 596 | 101,000 |
1988/12/01 | 590 | 590 | 580 | 580 | 75,000 |
1988/11/30 | 570 | 570 | 541 | 541 | 97,000 |
1988/11/29 | 566 | 566 | 560 | 563 | 44,000 |
1988/11/28 | 565 | 572 | 560 | 567 | 69,000 |
1988/11/26 | 579 | 579 | 560 | 561 | 50,000 |
1988/11/25 | 569 | 576 | 560 | 570 | 68,000 |
1988/11/24 | 570 | 570 | 560 | 569 | 56,000 |
1988/11/22 | 551 | 570 | 550 | 568 | 93,000 |
1988/11/21 | 550 | 570 | 544 | 570 | 66,000 |
1988/11/18 | 540 | 549 | 530 | 530 | 62,000 |
1988/11/17 | 545 | 550 | 540 | 550 | 82,000 |
1988/11/16 | 527 | 549 | 526 | 546 | 122,000 |
1988/11/15 | 520 | 525 | 516 | 524 | 53,000 |
1988/11/14 | 514 | 515 | 510 | 515 | 13,000 |
1988/11/11 | 516 | 520 | 500 | 520 | 28,000 |
1988/11/10 | 520 | 520 | 515 | 515 | 12,000 |
1988/11/09 | 515 | 520 | 515 | 515 | 10,000 |
1988/11/08 | 510 | 515 | 500 | 515 | 21,000 |
1988/11/07 | 505 | 510 | 495 | 495 | 31,000 |
1988/11/05 | 520 | 520 | 507 | 515 | 22,000 |
1988/11/04 | 514 | 520 | 507 | 507 | 33,000 |
1988/11/02 | 524 | 524 | 507 | 507 | 34,000 |
1988/11/01 | 521 | 524 | 520 | 524 | 10,000 |
1988/10/31 | 525 | 525 | 511 | 524 | 47,000 |
1988/10/29 | 508 | 508 | 506 | 507 | 19,000 |
1988/10/28 | 515 | 516 | 506 | 507 | 23,000 |
1988/10/27 | 505 | 510 | 498 | 505 | 42,000 |
1988/10/26 | 515 | 520 | 505 | 507 | 32,000 |
1988/10/25 | 500 | 510 | 490 | 510 | 24,000 |
1988/10/24 | 491 | 495 | 490 | 495 | 19,000 |
1988/10/21 | 481 | 481 | 475 | 475 | 43,000 |
1988/10/20 | 480 | 480 | 475 | 475 | 7,000 |
1988/10/19 | 495 | 495 | 490 | 490 | 12,000 |
1988/10/18 | 498 | 498 | 490 | 490 | 8,000 |
1988/10/17 | 500 | 505 | 496 | 496 | 11,000 |
1988/10/14 | 494 | 500 | 494 | 500 | 22,000 |
1988/10/13 | 505 | 505 | 490 | 495 | 14,000 |
1988/10/12 | 515 | 515 | 505 | 505 | 19,000 |
1988/10/11 | 512 | 520 | 512 | 515 | 14,000 |
1988/10/07 | 516 | 516 | 505 | 505 | 14,000 |
1988/10/06 | 500 | 510 | 500 | 505 | 21,000 |
1988/10/05 | 520 | 530 | 510 | 530 | 50,000 |
1988/10/04 | 512 | 530 | 512 | 530 | 45,000 |
1988/10/03 | 501 | 510 | 500 | 505 | 25,000 |
1988/10/01 | 496 | 497 | 496 | 497 | 6,000 |
1988/09/30 | 485 | 495 | 480 | 495 | 26,000 |
1988/09/28 | 471 | 471 | 470 | 470 | 16,000 |
1988/09/27 | 460 | 475 | 460 | 470 | 73,000 |
1988/09/26 | 469 | 470 | 450 | 470 | 42,000 |
1988/09/24 | 481 | 481 | 470 | 470 | 33,000 |
1988/09/22 | 485 | 485 | 480 | 480 | 24,000 |
1988/09/21 | 490 | 495 | 485 | 495 | 24,000 |
1988/09/20 | 505 | 505 | 490 | 500 | 73,000 |
1988/09/19 | 510 | 510 | 502 | 502 | 17,000 |
1988/09/16 | 508 | 510 | 508 | 508 | 24,000 |
1988/09/14 | 511 | 511 | 501 | 501 | 9,000 |
1988/09/13 | 511 | 511 | 501 | 501 | 10,000 |
1988/09/12 | 500 | 510 | 500 | 500 | 28,000 |
1988/09/09 | 510 | 520 | 500 | 500 | 36,000 |
1988/09/08 | 500 | 510 | 500 | 510 | 28,000 |
1988/09/07 | 490 | 490 | 490 | 490 | 6,000 |
1988/09/06 | 490 | 490 | 480 | 480 | 15,000 |
1988/09/05 | 476 | 498 | 476 | 490 | 27,000 |
1988/09/02 | 472 | 485 | 472 | 475 | 39,000 |
1988/09/01 | 479 | 480 | 475 | 476 | 34,000 |
1988/08/31 | 500 | 500 | 482 | 482 | 58,000 |
1988/08/30 | 515 | 515 | 500 | 500 | 19,000 |
1988/08/29 | 510 | 510 | 510 | 510 | 16,000 |
1988/08/27 | 516 | 516 | 510 | 510 | 14,000 |
1988/08/26 | 525 | 525 | 515 | 515 | 24,000 |
1988/08/25 | 520 | 525 | 520 | 520 | 17,000 |
1988/08/24 | 530 | 530 | 520 | 525 | 36,000 |
1988/08/23 | 530 | 530 | 510 | 510 | 37,000 |
1988/08/22 | 535 | 538 | 526 | 530 | 25,000 |
1988/08/19 | 526 | 530 | 525 | 525 | 17,000 |
1988/08/18 | 539 | 539 | 525 | 525 | 21,000 |
1988/08/17 | 540 | 540 | 524 | 525 | 11,000 |
1988/08/16 | 535 | 535 | 523 | 523 | 47,000 |
1988/08/15 | 540 | 540 | 535 | 535 | 5,000 |
1988/08/12 | 525 | 535 | 525 | 525 | 29,000 |
1988/08/11 | 521 | 539 | 510 | 521 | 33,000 |
1988/08/10 | 534 | 535 | 521 | 521 | 25,000 |
1988/08/09 | 540 | 540 | 533 | 535 | 20,000 |
1988/08/08 | 534 | 534 | 531 | 533 | 8,000 |
1988/08/06 | 532 | 546 | 531 | 531 | 18,000 |
1988/08/05 | 531 | 540 | 531 | 531 | 22,000 |
1988/08/04 | 540 | 540 | 539 | 540 | 10,000 |
1988/08/03 | 526 | 539 | 525 | 539 | 22,000 |
1988/08/02 | 524 | 540 | 524 | 525 | 29,000 |
1988/08/01 | 539 | 539 | 520 | 520 | 33,000 |
1988/07/30 | 535 | 540 | 535 | 540 | 15,000 |
1988/07/29 | 540 | 540 | 535 | 536 | 29,000 |
1988/07/28 | 535 | 555 | 535 | 540 | 68,000 |
1988/07/27 | 544 | 556 | 538 | 545 | 31,000 |
1988/07/26 | 530 | 550 | 530 | 550 | 65,000 |
1988/07/25 | 529 | 529 | 529 | 529 | 27,000 |
1988/07/23 | 560 | 561 | 550 | 560 | 36,000 |
1988/07/22 | 600 | 600 | 560 | 560 | 71,000 |
1988/07/21 | 586 | 595 | 581 | 595 | 44,000 |
1988/07/20 | 590 | 590 | 580 | 581 | 42,000 |
1988/07/19 | 605 | 606 | 590 | 590 | 59,000 |
1988/07/18 | 629 | 629 | 605 | 605 | 30,000 |
1988/07/15 | 632 | 632 | 615 | 619 | 36,000 |
1988/07/14 | 627 | 631 | 618 | 618 | 54,000 |
1988/07/13 | 638 | 638 | 609 | 610 | 58,000 |
1988/07/12 | 629 | 640 | 620 | 640 | 86,000 |
1988/07/11 | 630 | 635 | 600 | 625 | 121,000 |
1988/07/08 | 630 | 640 | 620 | 625 | 100,000 |
1988/07/07 | 635 | 635 | 622 | 630 | 64,000 |
1988/07/06 | 646 | 650 | 635 | 635 | 64,000 |
1988/07/05 | 630 | 640 | 625 | 640 | 85,000 |
1988/07/04 | 630 | 630 | 620 | 625 | 63,000 |
1988/07/02 | 649 | 649 | 627 | 644 | 56,000 |
1988/07/01 | 660 | 670 | 639 | 639 | 228,000 |
1988/06/30 | 674 | 674 | 653 | 653 | 163,000 |
1988/06/29 | 690 | 691 | 658 | 680 | 195,000 |
1988/06/28 | 710 | 712 | 685 | 694 | 585,000 |
1988/06/27 | 689 | 700 | 676 | 700 | 486,000 |
1988/06/25 | 675 | 689 | 673 | 685 | 421,000 |
1988/06/24 | 660 | 670 | 650 | 665 | 452,000 |
1988/06/23 | 640 | 657 | 635 | 649 | 195,000 |
1988/06/22 | 652 | 674 | 650 | 652 | 577,000 |
1988/06/21 | 601 | 649 | 601 | 648 | 333,000 |
1988/06/20 | 599 | 599 | 596 | 599 | 102,000 |
1988/06/17 | 590 | 595 | 583 | 595 | 40,000 |
1988/06/16 | 599 | 599 | 590 | 590 | 50,000 |
1988/06/15 | 595 | 597 | 570 | 570 | 53,000 |
1988/06/14 | 600 | 600 | 590 | 590 | 26,000 |
1988/06/13 | 575 | 599 | 575 | 599 | 55,000 |
1988/06/10 | 593 | 600 | 575 | 575 | 78,000 |
1988/06/09 | 620 | 620 | 593 | 593 | 110,000 |
1988/06/08 | 618 | 625 | 592 | 592 | 195,000 |
1988/06/07 | 620 | 629 | 615 | 618 | 96,000 |
1988/06/06 | 605 | 615 | 605 | 605 | 129,000 |
1988/06/04 | 601 | 605 | 595 | 596 | 84,000 |
1988/06/03 | 603 | 607 | 595 | 595 | 162,000 |
1988/06/02 | 601 | 610 | 601 | 607 | 114,000 |
1988/06/01 | 635 | 635 | 615 | 615 | 232,000 |
1988/05/31 | 639 | 640 | 620 | 629 | 290,000 |
1988/05/30 | 638 | 638 | 625 | 625 | 291,000 |
1988/05/28 | 627 | 635 | 625 | 635 | 482,000 |
1988/05/27 | 598 | 640 | 596 | 615 | 1,058,000 |
1988/05/26 | 573 | 593 | 571 | 590 | 219,000 |
1988/05/25 | 575 | 580 | 570 | 571 | 222,000 |
1988/05/24 | 589 | 590 | 570 | 580 | 333,000 |
1988/05/23 | 573 | 600 | 573 | 584 | 511,000 |
1988/05/20 | 555 | 565 | 544 | 565 | 293,000 |
1988/05/19 | 545 | 560 | 539 | 555 | 181,000 |
1988/05/18 | 552 | 553 | 545 | 548 | 163,000 |
1988/05/17 | 568 | 570 | 548 | 555 | 346,000 |
1988/05/16 | 523 | 570 | 522 | 570 | 356,000 |
1988/05/13 | 529 | 529 | 520 | 520 | 153,000 |
1988/05/12 | 508 | 510 | 501 | 503 | 110,000 |
1988/05/11 | 520 | 523 | 512 | 515 | 114,000 |
1988/05/10 | 515 | 520 | 511 | 515 | 136,000 |
1988/05/09 | 512 | 515 | 510 | 510 | 51,000 |
1988/05/07 | 515 | 525 | 510 | 510 | 37,000 |
1988/05/06 | 529 | 530 | 512 | 525 | 56,000 |
1988/05/02 | 520 | 529 | 515 | 529 | 114,000 |
1988/04/30 | 515 | 520 | 515 | 515 | 36,000 |
1988/04/28 | 511 | 511 | 498 | 501 | 58,000 |
1988/04/27 | 520 | 520 | 500 | 510 | 49,000 |
1988/04/26 | 519 | 521 | 510 | 515 | 116,000 |
1988/04/25 | 530 | 535 | 520 | 520 | 56,000 |
1988/04/23 | 531 | 539 | 530 | 530 | 115,000 |
1988/04/22 | 520 | 540 | 519 | 530 | 518,000 |
1988/04/21 | 515 | 520 | 507 | 515 | 127,000 |
1988/04/20 | 520 | 525 | 500 | 505 | 218,000 |
1988/04/19 | 490 | 530 | 480 | 530 | 418,000 |
1988/04/18 | 489 | 492 | 485 | 490 | 131,000 |
1988/04/15 | 470 | 480 | 467 | 472 | 52,000 |
1988/04/14 | 473 | 490 | 473 | 485 | 71,000 |
1988/04/13 | 478 | 478 | 464 | 472 | 51,000 |
1988/04/12 | 480 | 481 | 466 | 480 | 56,000 |
1988/04/11 | 480 | 484 | 480 | 481 | 61,000 |
1988/04/08 | 495 | 495 | 480 | 484 | 129,000 |
1988/04/07 | 466 | 495 | 465 | 493 | 141,000 |
1988/04/06 | 465 | 470 | 460 | 460 | 106,000 |
1988/04/05 | 460 | 474 | 460 | 460 | 215,000 |
1988/04/04 | 451 | 459 | 445 | 459 | 62,000 |
1988/04/02 | 444 | 448 | 436 | 448 | 42,000 |
1988/04/01 | 428 | 430 | 419 | 424 | 76,000 |
1988/03/31 | 431 | 431 | 420 | 423 | 7,000 |
1988/03/30 | 439 | 439 | 434 | 434 | 8,000 |
1988/03/29 | 426 | 430 | 420 | 430 | 19,000 |
1988/03/28 | 425 | 425 | 425 | 425 | 7,000 |
1988/03/25 | 430 | 430 | 420 | 425 | 23,000 |
1988/03/24 | 437 | 437 | 422 | 430 | 49,000 |
1988/03/23 | 440 | 440 | 435 | 436 | 21,000 |
1988/03/22 | 437 | 438 | 435 | 435 | 20,000 |
1988/03/18 | 440 | 441 | 435 | 438 | 42,000 |
1988/03/17 | 446 | 446 | 435 | 435 | 27,000 |
1988/03/16 | 441 | 449 | 440 | 449 | 33,000 |
1988/03/15 | 450 | 450 | 438 | 440 | 64,000 |
1988/03/14 | 450 | 461 | 450 | 451 | 82,000 |
1988/03/11 | 438 | 448 | 438 | 448 | 113,000 |
1988/03/10 | 438 | 440 | 435 | 438 | 68,000 |
1988/03/09 | 430 | 438 | 430 | 435 | 60,000 |
1988/03/08 | 432 | 432 | 420 | 423 | 53,000 |
1988/03/07 | 431 | 438 | 431 | 437 | 30,000 |
1988/03/05 | 429 | 429 | 423 | 428 | 34,000 |
1988/03/04 | 425 | 428 | 420 | 424 | 40,000 |
1988/03/03 | 420 | 423 | 419 | 420 | 28,000 |
1988/03/02 | 411 | 420 | 410 | 419 | 48,000 |
1988/03/01 | 415 | 418 | 406 | 410 | 44,000 |
1988/02/29 | 414 | 414 | 405 | 405 | 15,000 |
1988/02/27 | 410 | 414 | 405 | 414 | 28,000 |
1988/02/26 | 407 | 409 | 405 | 406 | 41,000 |
1988/02/25 | 410 | 410 | 405 | 405 | 13,000 |
1988/02/24 | 408 | 410 | 405 | 410 | 27,000 |
1988/02/23 | 410 | 415 | 410 | 410 | 11,000 |
1988/02/22 | 415 | 415 | 410 | 410 | 9,000 |
1988/02/19 | 417 | 420 | 415 | 415 | 54,000 |
1988/02/18 | 417 | 418 | 417 | 417 | 20,000 |
1988/02/17 | 417 | 420 | 417 | 420 | 38,000 |
1988/02/16 | 417 | 425 | 417 | 420 | 39,000 |
1988/02/15 | 417 | 419 | 417 | 417 | 25,000 |
1988/02/12 | 410 | 415 | 405 | 415 | 15,000 |
1988/02/10 | 418 | 419 | 400 | 400 | 31,000 |
1988/02/09 | 412 | 412 | 405 | 410 | 12,000 |
1988/02/08 | 427 | 430 | 420 | 420 | 13,000 |
1988/02/06 | 426 | 428 | 420 | 428 | 25,000 |
1988/02/05 | 431 | 431 | 426 | 426 | 46,000 |
1988/02/04 | 434 | 434 | 426 | 426 | 55,000 |
1988/02/03 | 418 | 448 | 416 | 448 | 240,000 |
1988/02/02 | 418 | 420 | 412 | 420 | 58,000 |
1988/02/01 | 409 | 415 | 409 | 412 | 37,000 |
1988/01/30 | 408 | 414 | 395 | 410 | 54,000 |
1988/01/29 | 405 | 414 | 404 | 410 | 61,000 |
1988/01/28 | 395 | 405 | 391 | 403 | 126,000 |
1988/01/27 | 387 | 395 | 387 | 391 | 26,000 |
1988/01/26 | 385 | 386 | 385 | 386 | 7,000 |
1988/01/25 | 371 | 386 | 371 | 386 | 23,000 |
1988/01/23 | 383 | 383 | 380 | 380 | 14,000 |
1988/01/22 | 386 | 386 | 380 | 380 | 25,000 |
1988/01/21 | 397 | 398 | 385 | 385 | 19,000 |
1988/01/20 | 390 | 400 | 390 | 400 | 34,000 |
1988/01/19 | 385 | 396 | 385 | 395 | 27,000 |
1988/01/18 | 380 | 390 | 380 | 385 | 37,000 |
1988/01/14 | 386 | 386 | 380 | 385 | 26,000 |
1988/01/13 | 384 | 398 | 384 | 385 | 26,000 |
1988/01/12 | 390 | 397 | 385 | 388 | 25,000 |
1988/01/11 | 390 | 390 | 385 | 390 | 16,000 |
1988/01/08 | 390 | 400 | 390 | 394 | 50,000 |
1988/01/07 | 384 | 387 | 371 | 371 | 17,000 |
1988/01/06 | 370 | 379 | 370 | 376 | 37,000 |
1988/01/05 | 380 | 380 | 370 | 370 | 18,000 |
1988/01/04 | 360 | 360 | 360 | 360 | 3,000 |