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 |
---|---|---|---|---|---|
1989/12/29 | 985 | 990 | 981 | 981 | 72,000 |
1989/12/28 | 990 | 990 | 985 | 986 | 47,000 |
1989/12/27 | 999 | 1,000 | 990 | 991 | 108,000 |
1989/12/26 | 996 | 999 | 986 | 999 | 66,000 |
1989/12/25 | 987 | 995 | 981 | 990 | 62,000 |
1989/12/22 | 995 | 1,000 | 985 | 995 | 198,000 |
1989/12/21 | 982 | 1,000 | 980 | 990 | 85,000 |
1989/12/20 | 980 | 990 | 971 | 982 | 145,000 |
1989/12/19 | 990 | 995 | 970 | 990 | 119,000 |
1989/12/18 | 985 | 997 | 981 | 990 | 101,000 |
1989/12/15 | 992 | 1,000 | 984 | 985 | 148,000 |
1989/12/14 | 1,020 | 1,020 | 1,000 | 1,000 | 166,000 |
1989/12/13 | 1,010 | 1,040 | 1,000 | 1,020 | 627,000 |
1989/12/12 | 978 | 1,050 | 975 | 1,000 | 727,000 |
1989/12/11 | 975 | 979 | 955 | 955 | 129,000 |
1989/12/08 | 965 | 975 | 965 | 966 | 222,000 |
1989/12/07 | 975 | 975 | 962 | 962 | 181,000 |
1989/12/06 | 965 | 980 | 960 | 965 | 509,000 |
1989/12/05 | 940 | 980 | 938 | 980 | 430,000 |
1989/12/04 | 914 | 930 | 914 | 925 | 253,000 |
1989/12/01 | 890 | 910 | 890 | 904 | 79,000 |
1989/11/30 | 886 | 900 | 885 | 890 | 46,000 |
1989/11/29 | 885 | 892 | 880 | 885 | 107,000 |
1989/11/28 | 902 | 903 | 879 | 880 | 118,000 |
1989/11/27 | 900 | 910 | 900 | 900 | 100,000 |
1989/11/24 | 903 | 931 | 903 | 910 | 164,000 |
1989/11/22 | 880 | 903 | 880 | 903 | 212,000 |
1989/11/21 | 872 | 880 | 870 | 876 | 66,000 |
1989/11/20 | 871 | 880 | 870 | 870 | 25,000 |
1989/11/17 | 850 | 870 | 850 | 870 | 55,000 |
1989/11/16 | 869 | 870 | 850 | 850 | 21,000 |
1989/11/15 | 866 | 880 | 849 | 870 | 49,000 |
1989/11/14 | 841 | 869 | 835 | 869 | 57,000 |
1989/11/13 | 830 | 841 | 830 | 841 | 76,000 |
1989/11/10 | 837 | 837 | 831 | 833 | 51,000 |
1989/11/09 | 840 | 841 | 836 | 837 | 47,000 |
1989/11/08 | 836 | 840 | 835 | 840 | 31,000 |
1989/11/07 | 840 | 841 | 836 | 836 | 39,000 |
1989/11/06 | 856 | 860 | 840 | 841 | 33,000 |
1989/11/02 | 840 | 840 | 835 | 835 | 18,000 |
1989/11/01 | 851 | 851 | 830 | 840 | 31,000 |
1989/10/31 | 851 | 851 | 850 | 851 | 39,000 |
1989/10/30 | 862 | 862 | 850 | 858 | 42,000 |
1989/10/27 | 865 | 865 | 859 | 860 | 33,000 |
1989/10/26 | 875 | 880 | 865 | 865 | 42,000 |
1989/10/25 | 890 | 890 | 865 | 865 | 53,000 |
1989/10/24 | 892 | 900 | 881 | 881 | 34,000 |
1989/10/23 | 890 | 898 | 890 | 890 | 35,000 |
1989/10/20 | 871 | 896 | 871 | 880 | 54,000 |
1989/10/19 | 866 | 880 | 865 | 867 | 67,000 |
1989/10/18 | 860 | 870 | 860 | 865 | 36,000 |
1989/10/17 | 860 | 860 | 855 | 860 | 40,000 |
1989/10/16 | 840 | 860 | 840 | 855 | 42,000 |
1989/10/13 | 860 | 865 | 860 | 860 | 70,000 |
1989/10/12 | 880 | 880 | 865 | 865 | 42,000 |
1989/10/11 | 905 | 905 | 880 | 880 | 92,000 |
1989/10/09 | 900 | 907 | 899 | 907 | 47,000 |
1989/10/06 | 905 | 910 | 888 | 888 | 131,000 |
1989/10/05 | 890 | 900 | 889 | 900 | 181,000 |
1989/10/04 | 897 | 899 | 886 | 890 | 42,000 |
1989/10/03 | 895 | 900 | 890 | 891 | 80,000 |
1989/10/02 | 909 | 909 | 881 | 881 | 84,000 |
1989/09/29 | 861 | 900 | 860 | 900 | 72,000 |
1989/09/28 | 850 | 861 | 850 | 860 | 46,000 |
1989/09/27 | 852 | 860 | 850 | 850 | 101,000 |
1989/09/26 | 840 | 858 | 840 | 851 | 78,000 |
1989/09/25 | 848 | 855 | 845 | 845 | 68,000 |
1989/09/22 | 845 | 852 | 844 | 847 | 152,000 |
1989/09/21 | 847 | 848 | 845 | 845 | 41,000 |
1989/09/20 | 850 | 850 | 845 | 850 | 57,000 |
1989/09/19 | 850 | 857 | 847 | 857 | 83,000 |
1989/09/18 | 849 | 850 | 845 | 845 | 32,000 |
1989/09/14 | 850 | 855 | 840 | 850 | 35,000 |
1989/09/13 | 840 | 850 | 835 | 835 | 54,000 |
1989/09/12 | 840 | 845 | 832 | 835 | 42,000 |
1989/09/11 | 845 | 850 | 821 | 821 | 62,000 |
1989/09/08 | 850 | 851 | 843 | 847 | 53,000 |
1989/09/07 | 852 | 855 | 851 | 851 | 49,000 |
1989/09/06 | 865 | 870 | 850 | 850 | 70,000 |
1989/09/05 | 870 | 881 | 860 | 865 | 79,000 |
1989/09/04 | 861 | 870 | 853 | 870 | 95,000 |
1989/09/01 | 880 | 885 | 850 | 853 | 142,000 |
1989/08/31 | 900 | 900 | 884 | 885 | 138,000 |
1989/08/30 | 912 | 912 | 890 | 900 | 336,000 |
1989/08/29 | 910 | 940 | 905 | 915 | 1,223,000 |
1989/08/28 | 902 | 905 | 890 | 900 | 771,000 |
1989/08/25 | 860 | 890 | 856 | 883 | 920,000 |
1989/08/24 | 850 | 860 | 850 | 856 | 259,000 |
1989/08/23 | 840 | 850 | 835 | 849 | 160,000 |
1989/08/22 | 840 | 840 | 831 | 840 | 60,000 |
1989/08/21 | 838 | 840 | 831 | 831 | 88,000 |
1989/08/18 | 835 | 838 | 829 | 835 | 63,000 |
1989/08/17 | 835 | 836 | 827 | 835 | 65,000 |
1989/08/16 | 831 | 835 | 827 | 835 | 41,000 |
1989/08/15 | 835 | 835 | 826 | 827 | 31,000 |
1989/08/14 | 839 | 839 | 830 | 835 | 78,000 |
1989/08/11 | 843 | 843 | 820 | 820 | 107,000 |
1989/08/10 | 840 | 843 | 830 | 835 | 114,000 |
1989/08/09 | 836 | 840 | 833 | 839 | 95,000 |
1989/08/08 | 832 | 835 | 826 | 833 | 106,000 |
1989/08/07 | 829 | 829 | 827 | 828 | 57,000 |
1989/08/04 | 830 | 835 | 823 | 831 | 112,000 |
1989/08/03 | 847 | 850 | 820 | 822 | 345,000 |
1989/08/02 | 820 | 850 | 816 | 844 | 547,000 |
1989/08/01 | 814 | 818 | 810 | 814 | 266,000 |
1989/07/31 | 819 | 819 | 805 | 806 | 209,000 |
1989/07/28 | 800 | 815 | 800 | 810 | 333,000 |
1989/07/27 | 792 | 800 | 786 | 800 | 228,000 |
1989/07/26 | 780 | 785 | 778 | 781 | 120,000 |
1989/07/25 | 778 | 782 | 776 | 776 | 81,000 |
1989/07/24 | 780 | 785 | 775 | 776 | 77,000 |
1989/07/21 | 771 | 780 | 765 | 780 | 48,000 |
1989/07/20 | 776 | 776 | 765 | 765 | 75,000 |
1989/07/19 | 775 | 777 | 771 | 777 | 72,000 |
1989/07/18 | 779 | 779 | 770 | 770 | 58,000 |
1989/07/17 | 785 | 785 | 775 | 779 | 35,000 |
1989/07/14 | 779 | 780 | 770 | 775 | 64,000 |
1989/07/13 | 770 | 779 | 770 | 779 | 59,000 |
1989/07/12 | 766 | 766 | 757 | 757 | 57,000 |
1989/07/11 | 756 | 780 | 755 | 756 | 67,000 |
1989/07/10 | 783 | 783 | 755 | 755 | 74,000 |
1989/07/07 | 783 | 783 | 760 | 765 | 48,000 |
1989/07/06 | 788 | 788 | 771 | 779 | 76,000 |
1989/07/05 | 778 | 784 | 778 | 778 | 49,000 |
1989/07/04 | 790 | 790 | 765 | 775 | 69,000 |
1989/07/03 | 752 | 792 | 752 | 790 | 46,000 |
1989/06/30 | 755 | 755 | 743 | 750 | 75,000 |
1989/06/29 | 766 | 770 | 755 | 756 | 48,000 |
1989/06/28 | 780 | 781 | 754 | 776 | 75,000 |
1989/06/27 | 795 | 795 | 780 | 780 | 51,000 |
1989/06/26 | 785 | 795 | 775 | 785 | 96,000 |
1989/06/23 | 805 | 805 | 784 | 795 | 249,000 |
1989/06/22 | 781 | 818 | 781 | 805 | 857,000 |
1989/06/21 | 752 | 781 | 751 | 781 | 350,000 |
1989/06/20 | 735 | 742 | 734 | 742 | 71,000 |
1989/06/19 | 730 | 735 | 728 | 730 | 41,000 |
1989/06/16 | 735 | 748 | 720 | 725 | 63,000 |
1989/06/15 | 748 | 748 | 740 | 740 | 35,000 |
1989/06/14 | 740 | 757 | 740 | 748 | 88,000 |
1989/06/13 | 773 | 773 | 750 | 750 | 150,000 |
1989/06/12 | 775 | 777 | 765 | 773 | 148,000 |
1989/06/09 | 750 | 765 | 750 | 765 | 204,000 |
1989/06/08 | 718 | 750 | 718 | 750 | 126,000 |
1989/06/07 | 720 | 720 | 711 | 712 | 51,000 |
1989/06/06 | 720 | 725 | 711 | 719 | 76,000 |
1989/06/05 | 749 | 750 | 735 | 735 | 63,000 |
1989/06/02 | 763 | 763 | 755 | 755 | 59,000 |
1989/06/01 | 766 | 770 | 765 | 765 | 76,000 |
1989/05/31 | 767 | 767 | 760 | 765 | 59,000 |
1989/05/30 | 759 | 770 | 759 | 765 | 40,000 |
1989/05/29 | 765 | 770 | 760 | 760 | 79,000 |
1989/05/26 | 767 | 770 | 755 | 760 | 86,000 |
1989/05/25 | 755 | 770 | 750 | 750 | 53,000 |
1989/05/24 | 732 | 750 | 730 | 750 | 63,000 |
1989/05/23 | 745 | 745 | 735 | 740 | 77,000 |
1989/05/22 | 780 | 780 | 765 | 769 | 87,000 |
1989/05/19 | 779 | 780 | 775 | 780 | 92,000 |
1989/05/18 | 787 | 790 | 770 | 780 | 225,000 |
1989/05/17 | 765 | 798 | 762 | 797 | 320,000 |
1989/05/16 | 752 | 760 | 752 | 752 | 82,000 |
1989/05/15 | 751 | 760 | 750 | 750 | 139,000 |
1989/05/12 | 750 | 760 | 748 | 750 | 218,000 |
1989/05/11 | 745 | 750 | 742 | 745 | 168,000 |
1989/05/10 | 741 | 745 | 740 | 741 | 100,000 |
1989/05/09 | 757 | 760 | 740 | 745 | 216,000 |
1989/05/08 | 760 | 768 | 755 | 756 | 306,000 |
1989/05/02 | 733 | 770 | 733 | 750 | 500,000 |
1989/05/01 | 717 | 730 | 715 | 726 | 417,000 |
1989/04/28 | 700 | 707 | 695 | 707 | 326,000 |
1989/04/27 | 670 | 700 | 665 | 700 | 270,000 |
1989/04/26 | 665 | 670 | 665 | 668 | 83,000 |
1989/04/25 | 665 | 670 | 665 | 670 | 48,000 |
1989/04/24 | 658 | 661 | 656 | 661 | 26,000 |
1989/04/21 | 658 | 670 | 655 | 656 | 37,000 |
1989/04/20 | 670 | 670 | 661 | 661 | 94,000 |
1989/04/19 | 658 | 670 | 658 | 670 | 43,000 |
1989/04/18 | 670 | 671 | 657 | 658 | 52,000 |
1989/04/17 | 665 | 670 | 653 | 653 | 62,000 |
1989/04/14 | 668 | 670 | 651 | 670 | 69,000 |
1989/04/13 | 665 | 675 | 665 | 665 | 67,000 |
1989/04/12 | 660 | 670 | 655 | 655 | 68,000 |
1989/04/11 | 655 | 665 | 655 | 657 | 46,000 |
1989/04/10 | 661 | 675 | 655 | 660 | 26,000 |
1989/04/07 | 660 | 660 | 651 | 660 | 59,000 |
1989/04/06 | 670 | 677 | 661 | 674 | 78,000 |
1989/04/05 | 660 | 680 | 660 | 678 | 72,000 |
1989/04/04 | 642 | 660 | 642 | 660 | 104,000 |
1989/04/03 | 635 | 648 | 635 | 640 | 44,000 |
1989/03/31 | 635 | 640 | 633 | 640 | 37,000 |
1989/03/30 | 640 | 640 | 630 | 635 | 28,000 |
1989/03/29 | 620 | 630 | 610 | 630 | 31,000 |
1989/03/28 | 610 | 610 | 610 | 610 | 4,000 |
1989/03/27 | 591 | 600 | 580 | 600 | 56,000 |
1989/03/24 | 600 | 600 | 590 | 590 | 58,000 |
1989/03/23 | 600 | 600 | 590 | 591 | 67,000 |
1989/03/22 | 630 | 630 | 600 | 600 | 87,000 |
1989/03/20 | 636 | 636 | 630 | 630 | 70,000 |
1989/03/17 | 638 | 640 | 636 | 636 | 40,000 |
1989/03/16 | 645 | 646 | 636 | 636 | 47,000 |
1989/03/15 | 636 | 646 | 636 | 636 | 33,000 |
1989/03/14 | 640 | 645 | 636 | 636 | 55,000 |
1989/03/13 | 648 | 650 | 642 | 642 | 21,000 |
1989/03/10 | 649 | 649 | 645 | 645 | 20,000 |
1989/03/09 | 642 | 650 | 640 | 645 | 18,000 |
1989/03/08 | 638 | 645 | 638 | 638 | 42,000 |
1989/03/07 | 635 | 649 | 634 | 635 | 33,000 |
1989/03/06 | 650 | 655 | 645 | 645 | 62,000 |
1989/03/03 | 649 | 650 | 643 | 649 | 19,000 |
1989/03/02 | 646 | 646 | 640 | 640 | 35,000 |
1989/03/01 | 649 | 650 | 643 | 643 | 50,000 |
1989/02/28 | 645 | 650 | 645 | 647 | 41,000 |
1989/02/27 | 645 | 648 | 640 | 640 | 50,000 |
1989/02/23 | 640 | 650 | 640 | 645 | 60,000 |
1989/02/22 | 640 | 649 | 640 | 645 | 61,000 |
1989/02/21 | 650 | 650 | 640 | 643 | 72,000 |
1989/02/20 | 644 | 650 | 643 | 645 | 70,000 |
1989/02/17 | 650 | 650 | 640 | 640 | 43,000 |
1989/02/16 | 650 | 651 | 637 | 637 | 110,000 |
1989/02/15 | 655 | 655 | 641 | 641 | 52,000 |
1989/02/14 | 648 | 655 | 641 | 641 | 58,000 |
1989/02/13 | 660 | 665 | 638 | 640 | 46,000 |
1989/02/10 | 661 | 665 | 660 | 660 | 33,000 |
1989/02/09 | 671 | 680 | 662 | 665 | 86,000 |
1989/02/08 | 690 | 694 | 671 | 671 | 62,000 |
1989/02/07 | 675 | 695 | 674 | 690 | 209,000 |
1989/02/06 | 660 | 675 | 660 | 672 | 86,000 |
1989/02/03 | 675 | 675 | 660 | 660 | 82,000 |
1989/02/02 | 675 | 675 | 665 | 675 | 112,000 |
1989/02/01 | 691 | 691 | 675 | 685 | 130,000 |
1989/01/31 | 700 | 700 | 687 | 687 | 304,000 |
1989/01/30 | 674 | 695 | 670 | 690 | 211,000 |
1989/01/28 | 678 | 680 | 675 | 675 | 138,000 |
1989/01/27 | 675 | 680 | 666 | 680 | 276,000 |
1989/01/26 | 670 | 678 | 662 | 666 | 150,000 |
1989/01/25 | 650 | 685 | 648 | 680 | 461,000 |
1989/01/24 | 640 | 649 | 638 | 648 | 110,000 |
1989/01/23 | 635 | 640 | 630 | 635 | 84,000 |
1989/01/20 | 630 | 637 | 628 | 630 | 89,000 |
1989/01/19 | 650 | 650 | 640 | 640 | 175,000 |
1989/01/18 | 650 | 650 | 640 | 645 | 162,000 |
1989/01/17 | 640 | 650 | 636 | 636 | 177,000 |
1989/01/13 | 620 | 630 | 619 | 620 | 133,000 |
1989/01/12 | 607 | 617 | 605 | 617 | 112,000 |
1989/01/11 | 601 | 607 | 600 | 605 | 63,000 |
1989/01/10 | 592 | 600 | 590 | 600 | 59,000 |
1989/01/09 | 570 | 580 | 570 | 580 | 66,000 |
1989/01/06 | 570 | 580 | 570 | 574 | 26,000 |
1989/01/05 | 581 | 590 | 575 | 581 | 33,000 |
1989/01/04 | 587 | 590 | 587 | 590 | 21,000 |