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 |
---|---|---|---|---|---|
1992/12/30 | 515 | 521 | 515 | 515 | 13,000 |
1992/12/29 | 516 | 521 | 515 | 521 | 27,000 |
1992/12/28 | 528 | 538 | 521 | 521 | 18,000 |
1992/12/25 | 524 | 528 | 521 | 522 | 21,000 |
1992/12/24 | 526 | 527 | 523 | 523 | 24,000 |
1992/12/22 | 535 | 538 | 523 | 523 | 12,000 |
1992/12/21 | 538 | 545 | 535 | 535 | 25,000 |
1992/12/18 | 521 | 539 | 521 | 539 | 26,000 |
1992/12/17 | 523 | 530 | 520 | 520 | 26,000 |
1992/12/16 | 535 | 535 | 520 | 533 | 34,000 |
1992/12/15 | 535 | 535 | 515 | 515 | 43,000 |
1992/12/14 | 540 | 540 | 530 | 532 | 39,000 |
1992/12/11 | 539 | 541 | 535 | 537 | 26,000 |
1992/12/10 | 549 | 549 | 542 | 542 | 18,000 |
1992/12/09 | 532 | 533 | 531 | 531 | 22,000 |
1992/12/08 | 532 | 548 | 532 | 548 | 25,000 |
1992/12/07 | 559 | 559 | 545 | 552 | 17,000 |
1992/12/04 | 557 | 557 | 550 | 550 | 30,000 |
1992/12/03 | 550 | 555 | 541 | 555 | 48,000 |
1992/12/02 | 560 | 560 | 530 | 533 | 45,000 |
1992/12/01 | 560 | 564 | 553 | 555 | 104,000 |
1992/11/30 | 550 | 550 | 541 | 550 | 63,000 |
1992/11/27 | 530 | 548 | 522 | 540 | 93,000 |
1992/11/26 | 525 | 541 | 516 | 530 | 53,000 |
1992/11/25 | 520 | 531 | 516 | 530 | 42,000 |
1992/11/24 | 517 | 539 | 517 | 533 | 50,000 |
1992/11/20 | 504 | 519 | 500 | 511 | 133,000 |
1992/11/19 | 543 | 543 | 503 | 503 | 78,000 |
1992/11/18 | 499 | 535 | 495 | 533 | 113,000 |
1992/11/17 | 500 | 500 | 495 | 500 | 17,000 |
1992/11/16 | 510 | 510 | 498 | 500 | 25,000 |
1992/11/13 | 490 | 500 | 489 | 500 | 41,000 |
1992/11/12 | 490 | 491 | 480 | 480 | 38,000 |
1992/11/11 | 497 | 500 | 497 | 497 | 27,000 |
1992/11/10 | 500 | 501 | 495 | 496 | 43,000 |
1992/11/09 | 512 | 512 | 500 | 500 | 17,000 |
1992/11/06 | 531 | 532 | 530 | 530 | 20,000 |
1992/11/05 | 524 | 531 | 524 | 531 | 22,000 |
1992/11/04 | 511 | 524 | 511 | 524 | 13,000 |
1992/11/02 | 531 | 531 | 512 | 521 | 21,000 |
1992/10/30 | 550 | 550 | 530 | 531 | 18,000 |
1992/10/29 | 545 | 545 | 545 | 545 | 12,000 |
1992/10/28 | 546 | 550 | 545 | 545 | 16,000 |
1992/10/27 | 547 | 547 | 545 | 545 | 12,000 |
1992/10/26 | 560 | 560 | 555 | 555 | 9,000 |
1992/10/23 | 555 | 570 | 555 | 561 | 8,000 |
1992/10/22 | 546 | 546 | 545 | 545 | 18,000 |
1992/10/21 | 542 | 556 | 540 | 545 | 67,000 |
1992/10/20 | 563 | 564 | 551 | 555 | 36,000 |
1992/10/19 | 585 | 585 | 563 | 563 | 10,000 |
1992/10/16 | 599 | 599 | 587 | 587 | 26,000 |
1992/10/15 | 600 | 605 | 587 | 599 | 105,000 |
1992/10/14 | 565 | 600 | 565 | 590 | 97,000 |
1992/10/13 | 559 | 566 | 558 | 564 | 40,000 |
1992/10/12 | 557 | 561 | 557 | 557 | 4,000 |
1992/10/09 | 561 | 561 | 555 | 555 | 14,000 |
1992/10/08 | 560 | 560 | 554 | 555 | 7,000 |
1992/10/07 | 561 | 561 | 551 | 554 | 6,000 |
1992/10/06 | 550 | 551 | 541 | 541 | 26,000 |
1992/10/05 | 563 | 563 | 550 | 550 | 8,000 |
1992/10/02 | 553 | 562 | 553 | 562 | 8,000 |
1992/10/01 | 585 | 585 | 550 | 550 | 33,000 |
1992/09/30 | 578 | 578 | 575 | 575 | 9,000 |
1992/09/29 | 575 | 580 | 570 | 580 | 13,000 |
1992/09/28 | 582 | 582 | 565 | 568 | 14,000 |
1992/09/25 | 600 | 605 | 580 | 580 | 37,000 |
1992/09/24 | 589 | 595 | 588 | 590 | 85,000 |
1992/09/22 | 580 | 590 | 579 | 585 | 20,000 |
1992/09/21 | 575 | 580 | 557 | 580 | 131,000 |
1992/09/18 | 580 | 610 | 570 | 585 | 29,000 |
1992/09/17 | 575 | 589 | 571 | 589 | 77,000 |
1992/09/16 | 610 | 610 | 571 | 578 | 40,000 |
1992/09/14 | 601 | 609 | 600 | 609 | 16,000 |
1992/09/11 | 619 | 619 | 600 | 600 | 65,000 |
1992/09/10 | 620 | 625 | 614 | 620 | 46,000 |
1992/09/09 | 636 | 636 | 612 | 622 | 30,000 |
1992/09/08 | 620 | 635 | 600 | 635 | 50,000 |
1992/09/07 | 635 | 636 | 620 | 620 | 25,000 |
1992/09/04 | 675 | 675 | 633 | 635 | 142,000 |
1992/09/03 | 648 | 665 | 631 | 665 | 111,000 |
1992/09/02 | 674 | 674 | 650 | 653 | 177,000 |
1992/09/01 | 621 | 686 | 621 | 679 | 476,000 |
1992/08/31 | 612 | 630 | 610 | 630 | 158,000 |
1992/08/28 | 560 | 600 | 555 | 585 | 81,000 |
1992/08/27 | 539 | 580 | 539 | 570 | 45,000 |
1992/08/26 | 541 | 551 | 541 | 541 | 15,000 |
1992/08/25 | 571 | 571 | 540 | 540 | 34,000 |
1992/08/24 | 533 | 585 | 532 | 581 | 109,000 |
1992/08/20 | 443 | 443 | 443 | 443 | 65,000 |
1992/08/19 | 450 | 450 | 440 | 446 | 16,000 |
1992/08/18 | 480 | 480 | 470 | 470 | 52,000 |
1992/08/17 | 470 | 470 | 470 | 470 | 22,000 |
1992/08/14 | 432 | 456 | 432 | 451 | 15,000 |
1992/08/13 | 421 | 430 | 421 | 430 | 63,000 |
1992/08/12 | 453 | 453 | 420 | 420 | 60,000 |
1992/08/11 | 466 | 470 | 455 | 458 | 40,000 |
1992/08/10 | 491 | 491 | 455 | 460 | 69,000 |
1992/08/07 | 508 | 508 | 490 | 490 | 38,000 |
1992/08/06 | 535 | 535 | 505 | 508 | 16,000 |
1992/08/05 | 515 | 520 | 515 | 520 | 24,000 |
1992/08/04 | 515 | 515 | 501 | 515 | 16,000 |
1992/08/03 | 535 | 535 | 535 | 535 | 9,000 |
1992/07/31 | 505 | 530 | 505 | 525 | 37,000 |
1992/07/30 | 490 | 505 | 490 | 500 | 84,000 |
1992/07/29 | 540 | 540 | 490 | 490 | 69,000 |
1992/07/28 | 530 | 530 | 520 | 520 | 31,000 |
1992/07/27 | 580 | 580 | 550 | 550 | 31,000 |
1992/07/24 | 551 | 552 | 550 | 550 | 25,000 |
1992/07/23 | 530 | 552 | 525 | 550 | 47,000 |
1992/07/22 | 575 | 575 | 530 | 530 | 49,000 |
1992/07/21 | 560 | 570 | 555 | 565 | 29,000 |
1992/07/20 | 600 | 600 | 565 | 565 | 39,000 |
1992/07/17 | 616 | 616 | 600 | 600 | 36,000 |
1992/07/16 | 639 | 640 | 620 | 620 | 41,000 |
1992/07/15 | 630 | 640 | 630 | 640 | 26,000 |
1992/07/14 | 638 | 640 | 616 | 640 | 25,000 |
1992/07/13 | 644 | 644 | 634 | 638 | 3,000 |
1992/07/10 | 640 | 655 | 640 | 650 | 25,000 |
1992/07/09 | 650 | 655 | 640 | 646 | 12,000 |
1992/07/08 | 620 | 640 | 620 | 640 | 28,000 |
1992/07/07 | 646 | 650 | 640 | 640 | 30,000 |
1992/07/06 | 650 | 655 | 640 | 644 | 21,000 |
1992/07/03 | 654 | 659 | 645 | 650 | 59,000 |
1992/07/02 | 611 | 655 | 610 | 654 | 43,000 |
1992/07/01 | 575 | 595 | 560 | 595 | 38,000 |
1992/06/30 | 575 | 595 | 575 | 580 | 13,000 |
1992/06/29 | 580 | 580 | 575 | 575 | 34,000 |
1992/06/26 | 600 | 620 | 590 | 590 | 98,000 |
1992/06/25 | 580 | 582 | 573 | 582 | 69,000 |
1992/06/24 | 630 | 640 | 580 | 580 | 107,000 |
1992/06/23 | 626 | 650 | 625 | 650 | 45,000 |
1992/06/22 | 650 | 650 | 635 | 635 | 45,000 |
1992/06/19 | 620 | 639 | 620 | 630 | 81,000 |
1992/06/18 | 610 | 626 | 605 | 624 | 80,000 |
1992/06/17 | 670 | 675 | 640 | 640 | 193,000 |
1992/06/16 | 705 | 710 | 685 | 690 | 174,000 |
1992/06/15 | 706 | 710 | 701 | 701 | 76,000 |
1992/06/12 | 739 | 745 | 726 | 726 | 50,000 |
1992/06/11 | 720 | 739 | 720 | 739 | 49,000 |
1992/06/10 | 730 | 735 | 720 | 726 | 62,000 |
1992/06/09 | 699 | 740 | 695 | 740 | 53,000 |
1992/06/08 | 730 | 731 | 693 | 709 | 184,000 |
1992/06/05 | 730 | 750 | 730 | 749 | 96,000 |
1992/06/04 | 761 | 761 | 735 | 739 | 106,000 |
1992/06/03 | 770 | 780 | 750 | 771 | 315,000 |
1992/06/02 | 759 | 779 | 749 | 770 | 189,000 |
1992/06/01 | 771 | 780 | 756 | 758 | 276,000 |
1992/05/29 | 749 | 770 | 740 | 767 | 527,000 |
1992/05/28 | 724 | 747 | 724 | 736 | 137,000 |
1992/05/27 | 753 | 753 | 712 | 725 | 243,000 |
1992/05/26 | 730 | 755 | 721 | 753 | 272,000 |
1992/05/25 | 720 | 725 | 717 | 720 | 116,000 |
1992/05/22 | 725 | 729 | 705 | 720 | 205,000 |
1992/05/21 | 729 | 754 | 724 | 735 | 801,000 |
1992/05/20 | 680 | 725 | 675 | 715 | 323,000 |
1992/05/19 | 686 | 695 | 670 | 675 | 87,000 |
1992/05/18 | 649 | 681 | 635 | 679 | 79,000 |
1992/05/15 | 650 | 659 | 640 | 640 | 117,000 |
1992/05/14 | 641 | 650 | 640 | 645 | 43,000 |
1992/05/13 | 650 | 670 | 650 | 651 | 96,000 |
1992/05/12 | 674 | 694 | 643 | 650 | 189,000 |
1992/05/11 | 623 | 634 | 620 | 634 | 146,000 |
1992/05/08 | 600 | 601 | 595 | 598 | 69,000 |
1992/05/07 | 576 | 599 | 573 | 595 | 42,000 |
1992/05/06 | 588 | 588 | 573 | 573 | 43,000 |
1992/05/01 | 559 | 590 | 559 | 580 | 53,000 |
1992/04/30 | 559 | 564 | 559 | 560 | 25,000 |
1992/04/28 | 525 | 550 | 521 | 540 | 73,000 |
1992/04/27 | 550 | 550 | 535 | 535 | 42,000 |
1992/04/24 | 570 | 570 | 550 | 550 | 32,000 |
1992/04/23 | 540 | 560 | 535 | 560 | 34,000 |
1992/04/22 | 550 | 550 | 540 | 545 | 12,000 |
1992/04/21 | 555 | 570 | 555 | 560 | 15,000 |
1992/04/20 | 594 | 594 | 550 | 550 | 60,000 |
1992/04/17 | 604 | 605 | 590 | 595 | 99,000 |
1992/04/16 | 560 | 618 | 558 | 610 | 175,000 |
1992/04/15 | 530 | 553 | 530 | 550 | 80,000 |
1992/04/14 | 500 | 521 | 500 | 521 | 15,000 |
1992/04/13 | 520 | 526 | 506 | 506 | 50,000 |
1992/04/10 | 466 | 506 | 466 | 506 | 36,000 |
1992/04/09 | 450 | 465 | 450 | 465 | 57,000 |
1992/04/08 | 495 | 495 | 455 | 461 | 57,000 |
1992/04/07 | 526 | 531 | 495 | 495 | 44,000 |
1992/04/06 | 521 | 528 | 516 | 517 | 22,000 |
1992/04/03 | 520 | 520 | 475 | 501 | 85,000 |
1992/04/02 | 550 | 550 | 501 | 530 | 65,000 |
1992/04/01 | 610 | 610 | 569 | 569 | 31,000 |
1992/03/31 | 613 | 615 | 605 | 605 | 15,000 |
1992/03/30 | 616 | 616 | 598 | 603 | 26,000 |
1992/03/27 | 625 | 625 | 618 | 618 | 14,000 |
1992/03/26 | 634 | 640 | 625 | 630 | 18,000 |
1992/03/25 | 621 | 639 | 621 | 639 | 33,000 |
1992/03/24 | 620 | 635 | 620 | 621 | 16,000 |
1992/03/23 | 641 | 644 | 630 | 630 | 37,000 |
1992/03/19 | 610 | 610 | 610 | 610 | 14,000 |
1992/03/18 | 620 | 620 | 595 | 595 | 59,000 |
1992/03/17 | 640 | 640 | 610 | 630 | 41,000 |
1992/03/16 | 665 | 665 | 650 | 655 | 44,000 |
1992/03/13 | 676 | 680 | 656 | 665 | 59,000 |
1992/03/12 | 670 | 686 | 670 | 676 | 27,000 |
1992/03/11 | 695 | 696 | 690 | 696 | 28,000 |
1992/03/10 | 695 | 700 | 695 | 699 | 21,000 |
1992/03/09 | 699 | 700 | 695 | 695 | 21,000 |
1992/03/06 | 710 | 739 | 710 | 731 | 174,000 |
1992/03/05 | 710 | 710 | 690 | 705 | 460,000 |
1992/03/04 | 685 | 700 | 680 | 681 | 20,000 |
1992/03/03 | 700 | 700 | 687 | 687 | 12,000 |
1992/03/02 | 700 | 702 | 682 | 693 | 20,000 |
1992/02/28 | 690 | 690 | 677 | 682 | 37,000 |
1992/02/27 | 700 | 705 | 700 | 701 | 23,000 |
1992/02/26 | 666 | 685 | 666 | 685 | 20,000 |
1992/02/25 | 685 | 685 | 665 | 665 | 20,000 |
1992/02/24 | 680 | 695 | 680 | 685 | 10,000 |
1992/02/21 | 669 | 682 | 669 | 682 | 15,000 |
1992/02/20 | 659 | 670 | 655 | 670 | 10,000 |
1992/02/19 | 684 | 684 | 653 | 659 | 17,000 |
1992/02/18 | 700 | 700 | 699 | 699 | 2,000 |
1992/02/17 | 689 | 689 | 670 | 684 | 13,000 |
1992/02/14 | 700 | 700 | 690 | 690 | 34,000 |
1992/02/13 | 709 | 720 | 709 | 715 | 25,000 |
1992/02/12 | 734 | 734 | 715 | 716 | 35,000 |
1992/02/10 | 723 | 730 | 700 | 730 | 88,000 |
1992/02/07 | 675 | 723 | 670 | 723 | 115,000 |
1992/02/06 | 675 | 675 | 670 | 675 | 32,000 |
1992/02/05 | 675 | 675 | 660 | 675 | 39,000 |
1992/02/04 | 693 | 693 | 670 | 675 | 43,000 |
1992/02/03 | 695 | 699 | 690 | 693 | 33,000 |
1992/01/31 | 660 | 700 | 655 | 690 | 60,000 |
1992/01/30 | 631 | 650 | 630 | 650 | 36,000 |
1992/01/29 | 631 | 633 | 625 | 629 | 81,000 |
1992/01/28 | 631 | 631 | 625 | 630 | 47,000 |
1992/01/27 | 650 | 650 | 630 | 630 | 21,000 |
1992/01/24 | 660 | 660 | 648 | 655 | 28,000 |
1992/01/23 | 668 | 668 | 650 | 668 | 23,000 |
1992/01/22 | 635 | 650 | 630 | 650 | 54,000 |
1992/01/21 | 628 | 640 | 625 | 630 | 76,000 |
1992/01/20 | 687 | 687 | 638 | 638 | 60,000 |
1992/01/17 | 705 | 705 | 690 | 690 | 37,000 |
1992/01/16 | 705 | 715 | 702 | 705 | 37,000 |
1992/01/14 | 714 | 715 | 697 | 705 | 51,000 |
1992/01/13 | 739 | 739 | 706 | 715 | 31,000 |
1992/01/10 | 749 | 749 | 736 | 740 | 25,000 |
1992/01/09 | 729 | 733 | 720 | 733 | 29,000 |
1992/01/08 | 763 | 765 | 729 | 729 | 45,000 |
1992/01/07 | 760 | 760 | 751 | 760 | 19,000 |
1992/01/06 | 760 | 762 | 760 | 761 | 27,000 |