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 |
---|---|---|---|---|---|
1993/12/30 | 519 | 520 | 519 | 520 | 17,000 |
1993/12/29 | 521 | 530 | 520 | 529 | 21,000 |
1993/12/28 | 523 | 523 | 510 | 520 | 28,000 |
1993/12/27 | 532 | 532 | 520 | 526 | 37,000 |
1993/12/24 | 529 | 529 | 522 | 522 | 19,000 |
1993/12/22 | 549 | 549 | 539 | 539 | 13,000 |
1993/12/21 | 527 | 539 | 521 | 529 | 10,000 |
1993/12/20 | 569 | 569 | 521 | 523 | 48,000 |
1993/12/17 | 560 | 560 | 550 | 560 | 17,000 |
1993/12/16 | 551 | 555 | 535 | 550 | 55,000 |
1993/12/15 | 541 | 541 | 533 | 536 | 9,000 |
1993/12/14 | 557 | 560 | 545 | 546 | 27,000 |
1993/12/13 | 555 | 558 | 555 | 558 | 4,000 |
1993/12/10 | 545 | 573 | 545 | 559 | 77,000 |
1993/12/09 | 534 | 544 | 534 | 544 | 46,000 |
1993/12/08 | 534 | 535 | 502 | 508 | 96,000 |
1993/12/07 | 523 | 537 | 520 | 535 | 50,000 |
1993/12/06 | 551 | 555 | 520 | 521 | 51,000 |
1993/12/03 | 575 | 575 | 550 | 550 | 55,000 |
1993/12/02 | 560 | 610 | 560 | 595 | 127,000 |
1993/12/01 | 520 | 560 | 520 | 550 | 166,000 |
1993/11/30 | 490 | 530 | 490 | 530 | 154,000 |
1993/11/29 | 505 | 505 | 471 | 485 | 109,000 |
1993/11/26 | 557 | 557 | 528 | 530 | 60,000 |
1993/11/25 | 560 | 565 | 552 | 552 | 123,000 |
1993/11/24 | 580 | 586 | 570 | 570 | 60,000 |
1993/11/22 | 623 | 624 | 581 | 586 | 84,000 |
1993/11/19 | 635 | 639 | 632 | 633 | 31,000 |
1993/11/18 | 660 | 670 | 640 | 650 | 29,000 |
1993/11/17 | 676 | 680 | 662 | 662 | 29,000 |
1993/11/16 | 676 | 680 | 675 | 676 | 48,000 |
1993/11/15 | 672 | 672 | 666 | 666 | 33,000 |
1993/11/12 | 655 | 665 | 655 | 662 | 27,000 |
1993/11/11 | 641 | 646 | 635 | 635 | 44,000 |
1993/11/10 | 634 | 638 | 621 | 630 | 45,000 |
1993/11/09 | 671 | 671 | 641 | 641 | 76,000 |
1993/11/08 | 676 | 680 | 670 | 671 | 44,000 |
1993/11/05 | 690 | 690 | 668 | 680 | 116,000 |
1993/11/04 | 717 | 727 | 705 | 707 | 84,000 |
1993/11/02 | 725 | 727 | 720 | 727 | 33,000 |
1993/11/01 | 735 | 739 | 725 | 725 | 48,000 |
1993/10/29 | 733 | 747 | 733 | 740 | 60,000 |
1993/10/28 | 751 | 755 | 731 | 731 | 105,000 |
1993/10/27 | 754 | 765 | 740 | 765 | 119,000 |
1993/10/26 | 767 | 767 | 760 | 760 | 92,000 |
1993/10/25 | 772 | 799 | 772 | 787 | 124,000 |
1993/10/22 | 775 | 784 | 775 | 781 | 138,000 |
1993/10/21 | 801 | 801 | 775 | 784 | 126,000 |
1993/10/20 | 800 | 812 | 800 | 802 | 230,000 |
1993/10/19 | 809 | 815 | 800 | 800 | 255,000 |
1993/10/18 | 812 | 828 | 808 | 812 | 828,000 |
1993/10/15 | 807 | 815 | 800 | 803 | 915,000 |
1993/10/14 | 754 | 799 | 754 | 797 | 194,000 |
1993/10/13 | 765 | 774 | 755 | 770 | 105,000 |
1993/10/12 | 776 | 780 | 769 | 775 | 55,000 |
1993/10/08 | 777 | 790 | 775 | 785 | 260,000 |
1993/10/07 | 794 | 800 | 775 | 777 | 482,000 |
1993/10/06 | 765 | 795 | 765 | 790 | 951,000 |
1993/10/05 | 755 | 770 | 755 | 760 | 212,000 |
1993/10/04 | 749 | 758 | 743 | 753 | 154,000 |
1993/10/01 | 754 | 768 | 754 | 758 | 394,000 |
1993/09/30 | 741 | 760 | 741 | 754 | 617,000 |
1993/09/29 | 710 | 749 | 710 | 740 | 615,000 |
1993/09/28 | 673 | 701 | 673 | 700 | 62,000 |
1993/09/27 | 681 | 681 | 667 | 671 | 44,000 |
1993/09/24 | 681 | 681 | 671 | 671 | 17,000 |
1993/09/22 | 700 | 700 | 680 | 680 | 26,000 |
1993/09/21 | 690 | 690 | 680 | 690 | 33,000 |
1993/09/20 | 698 | 698 | 680 | 680 | 21,000 |
1993/09/17 | 688 | 699 | 687 | 688 | 26,000 |
1993/09/16 | 707 | 707 | 686 | 687 | 10,000 |
1993/09/14 | 705 | 714 | 705 | 714 | 18,000 |
1993/09/13 | 701 | 715 | 701 | 715 | 15,000 |
1993/09/10 | 710 | 710 | 702 | 705 | 28,000 |
1993/09/09 | 705 | 705 | 702 | 702 | 14,000 |
1993/09/08 | 700 | 710 | 700 | 710 | 10,000 |
1993/09/07 | 700 | 700 | 700 | 700 | 5,000 |
1993/09/06 | 720 | 720 | 708 | 708 | 15,000 |
1993/09/03 | 700 | 720 | 700 | 720 | 23,000 |
1993/09/02 | 701 | 703 | 700 | 700 | 26,000 |
1993/09/01 | 711 | 711 | 702 | 705 | 25,000 |
1993/08/31 | 725 | 725 | 705 | 706 | 39,000 |
1993/08/30 | 705 | 725 | 705 | 720 | 8,000 |
1993/08/27 | 710 | 720 | 702 | 720 | 19,000 |
1993/08/26 | 726 | 727 | 720 | 720 | 36,000 |
1993/08/25 | 720 | 727 | 720 | 727 | 24,000 |
1993/08/24 | 720 | 720 | 701 | 720 | 29,000 |
1993/08/23 | 699 | 720 | 699 | 720 | 25,000 |
1993/08/20 | 730 | 730 | 723 | 723 | 14,000 |
1993/08/19 | 720 | 722 | 720 | 720 | 13,000 |
1993/08/18 | 722 | 732 | 720 | 720 | 18,000 |
1993/08/17 | 722 | 722 | 713 | 715 | 17,000 |
1993/08/16 | 730 | 740 | 710 | 740 | 20,000 |
1993/08/13 | 746 | 746 | 738 | 739 | 40,000 |
1993/08/12 | 754 | 754 | 738 | 748 | 64,000 |
1993/08/11 | 725 | 737 | 725 | 735 | 63,000 |
1993/08/10 | 721 | 721 | 711 | 720 | 19,000 |
1993/08/09 | 711 | 721 | 711 | 719 | 6,000 |
1993/08/06 | 707 | 707 | 707 | 707 | 3,000 |
1993/08/05 | 729 | 729 | 729 | 729 | 2,000 |
1993/08/04 | 724 | 729 | 721 | 729 | 35,000 |
1993/08/03 | 715 | 725 | 715 | 718 | 19,000 |
1993/08/02 | 711 | 717 | 706 | 717 | 26,000 |
1993/07/30 | 726 | 726 | 711 | 711 | 27,000 |
1993/07/29 | 690 | 729 | 685 | 729 | 33,000 |
1993/07/28 | 687 | 688 | 685 | 685 | 113,000 |
1993/07/27 | 676 | 680 | 676 | 680 | 20,000 |
1993/07/26 | 694 | 694 | 676 | 676 | 4,000 |
1993/07/23 | 686 | 686 | 681 | 681 | 11,000 |
1993/07/22 | 699 | 705 | 681 | 681 | 18,000 |
1993/07/21 | 700 | 709 | 700 | 709 | 15,000 |
1993/07/20 | 715 | 715 | 700 | 700 | 52,000 |
1993/07/19 | 719 | 719 | 713 | 715 | 23,000 |
1993/07/16 | 708 | 720 | 708 | 720 | 40,000 |
1993/07/15 | 719 | 720 | 710 | 715 | 21,000 |
1993/07/14 | 706 | 715 | 705 | 710 | 26,000 |
1993/07/13 | 689 | 700 | 689 | 700 | 21,000 |
1993/07/12 | 697 | 699 | 696 | 699 | 9,000 |
1993/07/09 | 692 | 695 | 690 | 695 | 8,000 |
1993/07/08 | 698 | 698 | 688 | 689 | 13,000 |
1993/07/07 | 714 | 714 | 698 | 699 | 19,000 |
1993/07/06 | 711 | 711 | 704 | 704 | 21,000 |
1993/07/05 | 719 | 720 | 711 | 711 | 26,000 |
1993/07/02 | 700 | 719 | 698 | 719 | 17,000 |
1993/07/01 | 713 | 715 | 700 | 700 | 7,000 |
1993/06/30 | 702 | 702 | 693 | 693 | 18,000 |
1993/06/29 | 701 | 715 | 701 | 701 | 25,000 |
1993/06/28 | 710 | 720 | 700 | 701 | 43,000 |
1993/06/25 | 692 | 699 | 692 | 699 | 23,000 |
1993/06/24 | 690 | 700 | 690 | 700 | 53,000 |
1993/06/23 | 699 | 705 | 694 | 700 | 62,000 |
1993/06/22 | 660 | 700 | 660 | 700 | 70,000 |
1993/06/21 | 678 | 680 | 660 | 660 | 92,000 |
1993/06/18 | 719 | 719 | 708 | 718 | 36,000 |
1993/06/17 | 710 | 720 | 689 | 720 | 51,000 |
1993/06/16 | 700 | 710 | 680 | 710 | 146,000 |
1993/06/15 | 726 | 729 | 702 | 707 | 118,000 |
1993/06/14 | 770 | 774 | 741 | 746 | 125,000 |
1993/06/11 | 771 | 780 | 770 | 774 | 162,000 |
1993/06/10 | 770 | 786 | 762 | 768 | 178,000 |
1993/06/08 | 780 | 790 | 770 | 770 | 849,000 |
1993/06/07 | 760 | 776 | 759 | 770 | 432,000 |
1993/06/04 | 753 | 764 | 748 | 756 | 309,000 |
1993/06/03 | 744 | 755 | 740 | 748 | 370,000 |
1993/06/02 | 739 | 746 | 732 | 746 | 426,000 |
1993/06/01 | 733 | 737 | 725 | 735 | 311,000 |
1993/05/31 | 719 | 733 | 715 | 732 | 454,000 |
1993/05/28 | 716 | 720 | 706 | 714 | 316,000 |
1993/05/27 | 680 | 720 | 680 | 710 | 708,000 |
1993/05/26 | 673 | 680 | 667 | 680 | 85,000 |
1993/05/25 | 684 | 685 | 675 | 677 | 165,000 |
1993/05/24 | 670 | 688 | 660 | 685 | 304,000 |
1993/05/21 | 638 | 638 | 626 | 626 | 60,000 |
1993/05/20 | 640 | 645 | 640 | 640 | 44,000 |
1993/05/19 | 650 | 650 | 625 | 634 | 61,000 |
1993/05/18 | 645 | 650 | 645 | 650 | 30,000 |
1993/05/17 | 650 | 650 | 641 | 641 | 30,000 |
1993/05/14 | 642 | 650 | 636 | 640 | 23,000 |
1993/05/13 | 646 | 652 | 641 | 642 | 66,000 |
1993/05/12 | 660 | 660 | 645 | 646 | 114,000 |
1993/05/11 | 667 | 667 | 651 | 653 | 76,000 |
1993/05/10 | 658 | 659 | 645 | 657 | 48,000 |
1993/05/07 | 641 | 648 | 636 | 648 | 87,000 |
1993/05/06 | 652 | 652 | 641 | 641 | 39,000 |
1993/04/30 | 644 | 649 | 625 | 649 | 144,000 |
1993/04/28 | 646 | 650 | 637 | 645 | 88,000 |
1993/04/27 | 611 | 635 | 611 | 635 | 126,000 |
1993/04/26 | 618 | 620 | 611 | 617 | 65,000 |
1993/04/23 | 626 | 636 | 620 | 626 | 78,000 |
1993/04/22 | 649 | 649 | 636 | 636 | 56,000 |
1993/04/21 | 648 | 650 | 640 | 650 | 107,000 |
1993/04/20 | 647 | 680 | 647 | 660 | 116,000 |
1993/04/19 | 660 | 667 | 641 | 652 | 136,000 |
1993/04/16 | 690 | 691 | 657 | 670 | 347,000 |
1993/04/15 | 670 | 700 | 664 | 700 | 1,505,000 |
1993/04/14 | 611 | 640 | 610 | 631 | 395,000 |
1993/04/13 | 583 | 600 | 583 | 600 | 112,000 |
1993/04/12 | 596 | 596 | 581 | 581 | 79,000 |
1993/04/09 | 580 | 590 | 580 | 590 | 50,000 |
1993/04/08 | 593 | 593 | 580 | 580 | 77,000 |
1993/04/07 | 582 | 590 | 575 | 585 | 59,000 |
1993/04/06 | 590 | 590 | 581 | 581 | 60,000 |
1993/04/05 | 590 | 590 | 580 | 590 | 79,000 |
1993/04/02 | 566 | 594 | 566 | 580 | 140,000 |
1993/04/01 | 573 | 574 | 566 | 566 | 74,000 |
1993/03/31 | 580 | 590 | 570 | 574 | 91,000 |
1993/03/30 | 595 | 595 | 589 | 589 | 84,000 |
1993/03/29 | 577 | 593 | 575 | 580 | 111,000 |
1993/03/26 | 563 | 580 | 563 | 576 | 161,000 |
1993/03/25 | 581 | 585 | 578 | 578 | 75,000 |
1993/03/24 | 573 | 583 | 573 | 583 | 41,000 |
1993/03/23 | 575 | 585 | 572 | 579 | 94,000 |
1993/03/22 | 581 | 595 | 581 | 583 | 61,000 |
1993/03/19 | 610 | 611 | 600 | 601 | 145,000 |
1993/03/18 | 595 | 616 | 590 | 609 | 543,000 |
1993/03/17 | 587 | 595 | 584 | 592 | 91,000 |
1993/03/16 | 617 | 617 | 580 | 597 | 289,000 |
1993/03/15 | 595 | 620 | 590 | 607 | 579,000 |
1993/03/12 | 576 | 585 | 576 | 584 | 233,000 |
1993/03/11 | 579 | 580 | 570 | 575 | 409,000 |
1993/03/10 | 555 | 573 | 555 | 570 | 361,000 |
1993/03/09 | 550 | 560 | 550 | 552 | 209,000 |
1993/03/08 | 532 | 549 | 532 | 549 | 126,000 |
1993/03/05 | 525 | 529 | 517 | 529 | 37,000 |
1993/03/04 | 516 | 539 | 516 | 529 | 34,000 |
1993/03/03 | 522 | 522 | 516 | 516 | 42,000 |
1993/03/02 | 533 | 535 | 505 | 525 | 85,000 |
1993/03/01 | 543 | 549 | 530 | 543 | 142,000 |
1993/02/26 | 545 | 545 | 532 | 543 | 129,000 |
1993/02/25 | 550 | 550 | 530 | 548 | 145,000 |
1993/02/24 | 532 | 550 | 528 | 550 | 136,000 |
1993/02/23 | 524 | 534 | 524 | 526 | 69,000 |
1993/02/22 | 521 | 528 | 521 | 522 | 27,000 |
1993/02/19 | 517 | 530 | 517 | 527 | 34,000 |
1993/02/18 | 525 | 525 | 516 | 516 | 23,000 |
1993/02/17 | 519 | 520 | 516 | 518 | 21,000 |
1993/02/16 | 528 | 528 | 515 | 515 | 47,000 |
1993/02/15 | 529 | 530 | 525 | 530 | 19,000 |
1993/02/12 | 550 | 550 | 525 | 525 | 32,000 |
1993/02/10 | 540 | 555 | 537 | 545 | 247,000 |
1993/02/09 | 525 | 545 | 516 | 545 | 220,000 |
1993/02/08 | 525 | 530 | 525 | 526 | 28,000 |
1993/02/05 | 510 | 528 | 510 | 525 | 37,000 |
1993/02/04 | 520 | 520 | 510 | 511 | 35,000 |
1993/02/03 | 505 | 517 | 505 | 510 | 64,000 |
1993/02/02 | 503 | 510 | 502 | 505 | 60,000 |
1993/02/01 | 510 | 510 | 503 | 503 | 15,000 |
1993/01/29 | 517 | 517 | 500 | 500 | 45,000 |
1993/01/28 | 500 | 520 | 494 | 520 | 110,000 |
1993/01/27 | 498 | 499 | 490 | 499 | 13,000 |
1993/01/26 | 499 | 499 | 488 | 498 | 24,000 |
1993/01/25 | 497 | 500 | 492 | 500 | 16,000 |
1993/01/22 | 497 | 500 | 490 | 492 | 30,000 |
1993/01/21 | 496 | 496 | 490 | 495 | 20,000 |
1993/01/20 | 496 | 500 | 496 | 496 | 30,000 |
1993/01/19 | 490 | 490 | 487 | 487 | 5,000 |
1993/01/18 | 485 | 485 | 485 | 485 | 5,000 |
1993/01/14 | 496 | 500 | 490 | 490 | 28,000 |
1993/01/13 | 505 | 505 | 496 | 496 | 22,000 |
1993/01/12 | 505 | 505 | 505 | 505 | 5,000 |
1993/01/11 | 515 | 515 | 502 | 505 | 10,000 |
1993/01/08 | 515 | 517 | 515 | 515 | 22,000 |
1993/01/07 | 508 | 518 | 508 | 518 | 16,000 |
1993/01/06 | 510 | 510 | 502 | 508 | 42,000 |
1993/01/05 | 516 | 516 | 511 | 511 | 11,000 |