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 |
---|---|---|---|---|---|
1994/12/30 | 582 | 590 | 580 | 580 | 12,000 |
1994/12/29 | 580 | 580 | 574 | 575 | 18,000 |
1994/12/28 | 590 | 592 | 578 | 578 | 36,000 |
1994/12/27 | 581 | 581 | 576 | 576 | 38,000 |
1994/12/26 | 580 | 581 | 573 | 581 | 59,000 |
1994/12/22 | 531 | 561 | 531 | 551 | 32,000 |
1994/12/21 | 523 | 528 | 522 | 528 | 88,000 |
1994/12/20 | 525 | 525 | 521 | 522 | 18,000 |
1994/12/19 | 526 | 527 | 524 | 524 | 19,000 |
1994/12/16 | 530 | 530 | 525 | 525 | 22,000 |
1994/12/15 | 517 | 520 | 516 | 520 | 56,000 |
1994/12/14 | 520 | 520 | 510 | 515 | 104,000 |
1994/12/13 | 545 | 545 | 530 | 530 | 121,000 |
1994/12/12 | 543 | 549 | 539 | 539 | 28,000 |
1994/12/09 | 552 | 555 | 549 | 549 | 71,000 |
1994/12/08 | 579 | 579 | 566 | 566 | 66,000 |
1994/12/07 | 557 | 582 | 556 | 569 | 325,000 |
1994/12/06 | 555 | 560 | 555 | 557 | 25,000 |
1994/12/05 | 555 | 560 | 555 | 555 | 42,000 |
1994/12/02 | 545 | 555 | 545 | 545 | 27,000 |
1994/12/01 | 559 | 559 | 545 | 545 | 27,000 |
1994/11/30 | 540 | 549 | 539 | 549 | 48,000 |
1994/11/29 | 549 | 549 | 534 | 540 | 48,000 |
1994/11/28 | 534 | 540 | 528 | 534 | 47,000 |
1994/11/25 | 501 | 529 | 500 | 524 | 177,000 |
1994/11/24 | 520 | 530 | 512 | 516 | 62,000 |
1994/11/22 | 551 | 560 | 550 | 550 | 47,000 |
1994/11/21 | 570 | 571 | 565 | 565 | 14,000 |
1994/11/18 | 579 | 581 | 574 | 574 | 28,000 |
1994/11/17 | 589 | 590 | 580 | 580 | 21,000 |
1994/11/16 | 590 | 594 | 590 | 590 | 28,000 |
1994/11/15 | 585 | 594 | 580 | 594 | 9,000 |
1994/11/14 | 585 | 585 | 579 | 584 | 15,000 |
1994/11/11 | 571 | 589 | 571 | 573 | 39,000 |
1994/11/10 | 596 | 600 | 570 | 571 | 66,000 |
1994/11/09 | 620 | 620 | 585 | 586 | 92,000 |
1994/11/08 | 631 | 635 | 620 | 623 | 61,000 |
1994/11/07 | 651 | 652 | 627 | 627 | 140,000 |
1994/11/04 | 681 | 681 | 681 | 681 | 2,000 |
1994/11/02 | 680 | 699 | 680 | 690 | 10,000 |
1994/11/01 | 690 | 692 | 680 | 690 | 24,000 |
1994/10/31 | 690 | 701 | 690 | 690 | 40,000 |
1994/10/28 | 676 | 680 | 670 | 680 | 31,000 |
1994/10/27 | 675 | 688 | 675 | 675 | 60,000 |
1994/10/26 | 673 | 687 | 671 | 675 | 38,000 |
1994/10/25 | 665 | 695 | 665 | 670 | 46,000 |
1994/10/24 | 680 | 685 | 665 | 665 | 26,000 |
1994/10/21 | 681 | 690 | 670 | 690 | 52,000 |
1994/10/20 | 700 | 705 | 685 | 700 | 41,000 |
1994/10/19 | 700 | 705 | 690 | 690 | 24,000 |
1994/10/18 | 686 | 707 | 686 | 705 | 46,000 |
1994/10/17 | 699 | 699 | 685 | 685 | 62,000 |
1994/10/14 | 700 | 700 | 695 | 700 | 69,000 |
1994/10/13 | 659 | 700 | 659 | 700 | 132,000 |
1994/10/12 | 670 | 670 | 650 | 659 | 64,000 |
1994/10/11 | 670 | 670 | 660 | 660 | 16,000 |
1994/10/07 | 670 | 675 | 660 | 660 | 73,000 |
1994/10/06 | 688 | 688 | 680 | 680 | 31,000 |
1994/10/05 | 680 | 690 | 675 | 690 | 57,000 |
1994/10/04 | 670 | 671 | 660 | 671 | 39,000 |
1994/10/03 | 670 | 670 | 650 | 650 | 28,000 |
1994/09/30 | 651 | 657 | 651 | 657 | 22,000 |
1994/09/29 | 655 | 670 | 655 | 655 | 27,000 |
1994/09/28 | 660 | 660 | 660 | 660 | 8,000 |
1994/09/27 | 681 | 681 | 670 | 670 | 8,000 |
1994/09/26 | 672 | 672 | 662 | 671 | 21,000 |
1994/09/22 | 663 | 669 | 662 | 662 | 24,000 |
1994/09/21 | 659 | 668 | 659 | 661 | 87,000 |
1994/09/20 | 649 | 649 | 648 | 649 | 19,000 |
1994/09/19 | 666 | 666 | 650 | 650 | 32,000 |
1994/09/16 | 670 | 671 | 667 | 667 | 23,000 |
1994/09/14 | 670 | 671 | 670 | 670 | 67,000 |
1994/09/13 | 670 | 671 | 666 | 671 | 32,000 |
1994/09/12 | 686 | 686 | 668 | 670 | 71,000 |
1994/09/09 | 690 | 700 | 686 | 686 | 33,000 |
1994/09/08 | 691 | 700 | 686 | 700 | 15,000 |
1994/09/07 | 698 | 699 | 695 | 695 | 27,000 |
1994/09/06 | 695 | 700 | 695 | 698 | 23,000 |
1994/09/05 | 730 | 730 | 700 | 700 | 14,000 |
1994/09/02 | 710 | 730 | 710 | 725 | 43,000 |
1994/09/01 | 705 | 710 | 700 | 710 | 20,000 |
1994/08/31 | 695 | 695 | 690 | 695 | 72,000 |
1994/08/30 | 703 | 703 | 695 | 695 | 60,000 |
1994/08/29 | 710 | 711 | 700 | 700 | 63,000 |
1994/08/26 | 720 | 720 | 706 | 707 | 27,000 |
1994/08/25 | 730 | 730 | 719 | 720 | 70,000 |
1994/08/24 | 720 | 720 | 710 | 710 | 17,000 |
1994/08/23 | 703 | 710 | 703 | 705 | 14,000 |
1994/08/22 | 716 | 716 | 702 | 702 | 14,000 |
1994/08/19 | 740 | 740 | 715 | 715 | 33,000 |
1994/08/18 | 738 | 744 | 735 | 740 | 64,000 |
1994/08/17 | 721 | 738 | 721 | 738 | 51,000 |
1994/08/16 | 720 | 730 | 720 | 720 | 43,000 |
1994/08/15 | 715 | 715 | 715 | 715 | 11,000 |
1994/08/12 | 692 | 710 | 690 | 710 | 27,000 |
1994/08/11 | 690 | 693 | 687 | 687 | 47,000 |
1994/08/10 | 690 | 690 | 686 | 690 | 13,000 |
1994/08/09 | 693 | 695 | 686 | 690 | 24,000 |
1994/08/08 | 682 | 690 | 682 | 686 | 18,000 |
1994/08/05 | 694 | 700 | 690 | 690 | 20,000 |
1994/08/04 | 700 | 700 | 695 | 699 | 8,000 |
1994/08/03 | 701 | 704 | 697 | 697 | 24,000 |
1994/08/02 | 705 | 705 | 700 | 700 | 8,000 |
1994/08/01 | 700 | 705 | 700 | 705 | 21,000 |
1994/07/29 | 680 | 700 | 680 | 700 | 39,000 |
1994/07/28 | 689 | 690 | 680 | 689 | 31,000 |
1994/07/27 | 705 | 710 | 690 | 690 | 39,000 |
1994/07/26 | 702 | 710 | 702 | 709 | 6,000 |
1994/07/25 | 710 | 710 | 700 | 701 | 18,000 |
1994/07/22 | 715 | 720 | 710 | 712 | 35,000 |
1994/07/21 | 715 | 720 | 711 | 715 | 37,000 |
1994/07/20 | 724 | 724 | 713 | 715 | 52,000 |
1994/07/19 | 711 | 715 | 711 | 714 | 11,000 |
1994/07/18 | 720 | 720 | 712 | 715 | 13,000 |
1994/07/15 | 725 | 725 | 715 | 720 | 33,000 |
1994/07/14 | 720 | 724 | 710 | 724 | 48,000 |
1994/07/13 | 720 | 724 | 710 | 713 | 47,000 |
1994/07/12 | 729 | 729 | 706 | 710 | 19,000 |
1994/07/11 | 730 | 730 | 725 | 725 | 19,000 |
1994/07/08 | 745 | 745 | 736 | 736 | 34,000 |
1994/07/07 | 741 | 741 | 739 | 739 | 16,000 |
1994/07/06 | 738 | 748 | 738 | 739 | 16,000 |
1994/07/05 | 748 | 757 | 747 | 748 | 36,000 |
1994/07/04 | 745 | 757 | 745 | 757 | 15,000 |
1994/07/01 | 745 | 755 | 743 | 755 | 41,000 |
1994/06/30 | 725 | 748 | 720 | 743 | 47,000 |
1994/06/29 | 733 | 733 | 726 | 730 | 46,000 |
1994/06/28 | 737 | 739 | 730 | 738 | 49,000 |
1994/06/27 | 726 | 735 | 726 | 727 | 25,000 |
1994/06/24 | 743 | 756 | 742 | 742 | 25,000 |
1994/06/23 | 736 | 747 | 736 | 740 | 40,000 |
1994/06/22 | 722 | 740 | 722 | 733 | 71,000 |
1994/06/21 | 750 | 750 | 742 | 742 | 55,000 |
1994/06/20 | 778 | 778 | 760 | 761 | 56,000 |
1994/06/17 | 770 | 780 | 768 | 768 | 72,000 |
1994/06/16 | 779 | 782 | 770 | 770 | 88,000 |
1994/06/15 | 784 | 789 | 775 | 776 | 263,000 |
1994/06/14 | 784 | 784 | 775 | 784 | 250,000 |
1994/06/13 | 784 | 784 | 775 | 778 | 125,000 |
1994/06/10 | 784 | 784 | 775 | 778 | 416,000 |
1994/06/09 | 763 | 777 | 752 | 777 | 427,000 |
1994/06/08 | 759 | 759 | 751 | 753 | 214,000 |
1994/06/07 | 748 | 759 | 741 | 759 | 91,000 |
1994/06/06 | 759 | 759 | 751 | 752 | 48,000 |
1994/06/03 | 750 | 757 | 745 | 755 | 220,000 |
1994/06/02 | 750 | 760 | 748 | 750 | 175,000 |
1994/06/01 | 745 | 750 | 740 | 750 | 136,000 |
1994/05/31 | 745 | 752 | 741 | 750 | 89,000 |
1994/05/30 | 757 | 757 | 745 | 750 | 69,000 |
1994/05/27 | 757 | 760 | 746 | 760 | 186,000 |
1994/05/26 | 768 | 768 | 755 | 760 | 164,000 |
1994/05/25 | 758 | 774 | 755 | 769 | 492,000 |
1994/05/24 | 758 | 758 | 750 | 758 | 253,000 |
1994/05/23 | 764 | 766 | 751 | 758 | 539,000 |
1994/05/20 | 734 | 765 | 730 | 765 | 583,000 |
1994/05/19 | 730 | 733 | 721 | 730 | 94,000 |
1994/05/18 | 737 | 737 | 721 | 729 | 120,000 |
1994/05/17 | 735 | 740 | 720 | 721 | 103,000 |
1994/05/16 | 739 | 748 | 730 | 735 | 327,000 |
1994/05/13 | 727 | 740 | 721 | 740 | 408,000 |
1994/05/12 | 720 | 725 | 716 | 717 | 194,000 |
1994/05/11 | 725 | 725 | 711 | 719 | 241,000 |
1994/05/10 | 739 | 745 | 702 | 706 | 880,000 |
1994/05/09 | 699 | 729 | 699 | 729 | 565,000 |
1994/05/06 | 688 | 698 | 686 | 689 | 55,000 |
1994/05/02 | 699 | 699 | 686 | 688 | 76,000 |
1994/04/28 | 704 | 715 | 696 | 703 | 306,000 |
1994/04/27 | 710 | 720 | 690 | 700 | 1,087,000 |
1994/04/26 | 698 | 708 | 696 | 705 | 926,000 |
1994/04/25 | 680 | 680 | 669 | 680 | 57,000 |
1994/04/22 | 682 | 685 | 670 | 670 | 86,000 |
1994/04/21 | 675 | 682 | 675 | 678 | 37,000 |
1994/04/20 | 672 | 685 | 671 | 682 | 77,000 |
1994/04/19 | 678 | 688 | 670 | 672 | 102,000 |
1994/04/18 | 666 | 681 | 666 | 668 | 175,000 |
1994/04/15 | 675 | 684 | 666 | 666 | 175,000 |
1994/04/14 | 692 | 692 | 682 | 685 | 105,000 |
1994/04/13 | 660 | 694 | 656 | 693 | 314,000 |
1994/04/12 | 652 | 655 | 650 | 650 | 37,000 |
1994/04/11 | 661 | 664 | 650 | 650 | 43,000 |
1994/04/08 | 646 | 675 | 630 | 660 | 187,000 |
1994/04/07 | 640 | 640 | 630 | 630 | 65,000 |
1994/04/06 | 646 | 646 | 632 | 644 | 101,000 |
1994/04/05 | 627 | 637 | 627 | 636 | 67,000 |
1994/04/04 | 641 | 641 | 627 | 627 | 25,000 |
1994/04/01 | 626 | 645 | 626 | 631 | 41,000 |
1994/03/31 | 645 | 645 | 631 | 631 | 21,000 |
1994/03/30 | 640 | 645 | 635 | 641 | 21,000 |
1994/03/29 | 663 | 663 | 650 | 650 | 13,000 |
1994/03/28 | 665 | 665 | 660 | 663 | 31,000 |
1994/03/25 | 682 | 682 | 665 | 665 | 5,000 |
1994/03/24 | 673 | 673 | 660 | 673 | 22,000 |
1994/03/23 | 661 | 670 | 650 | 663 | 76,000 |
1994/03/22 | 681 | 681 | 666 | 668 | 45,000 |
1994/03/18 | 689 | 690 | 674 | 680 | 83,000 |
1994/03/17 | 695 | 705 | 691 | 699 | 88,000 |
1994/03/16 | 709 | 718 | 702 | 705 | 404,000 |
1994/03/15 | 668 | 711 | 668 | 710 | 779,000 |
1994/03/14 | 644 | 665 | 644 | 665 | 202,000 |
1994/03/11 | 637 | 644 | 637 | 644 | 249,000 |
1994/03/10 | 649 | 651 | 623 | 623 | 110,000 |
1994/03/09 | 650 | 659 | 646 | 649 | 34,000 |
1994/03/08 | 666 | 666 | 655 | 656 | 11,000 |
1994/03/07 | 663 | 679 | 663 | 667 | 70,000 |
1994/03/04 | 652 | 660 | 652 | 660 | 28,000 |
1994/03/03 | 651 | 656 | 645 | 645 | 65,000 |
1994/03/02 | 670 | 670 | 655 | 656 | 63,000 |
1994/03/01 | 697 | 697 | 680 | 680 | 82,000 |
1994/02/28 | 665 | 701 | 665 | 698 | 233,000 |
1994/02/25 | 644 | 674 | 641 | 674 | 136,000 |
1994/02/24 | 634 | 651 | 632 | 641 | 55,000 |
1994/02/23 | 620 | 632 | 620 | 632 | 42,000 |
1994/02/22 | 614 | 630 | 600 | 628 | 95,000 |
1994/02/21 | 612 | 613 | 611 | 612 | 34,000 |
1994/02/18 | 608 | 609 | 605 | 609 | 19,000 |
1994/02/17 | 619 | 620 | 603 | 603 | 86,000 |
1994/02/16 | 621 | 640 | 621 | 630 | 15,000 |
1994/02/15 | 609 | 620 | 609 | 620 | 28,000 |
1994/02/14 | 650 | 650 | 628 | 640 | 19,000 |
1994/02/10 | 650 | 660 | 650 | 660 | 32,000 |
1994/02/09 | 661 | 663 | 650 | 650 | 48,000 |
1994/02/08 | 655 | 670 | 651 | 660 | 74,000 |
1994/02/07 | 670 | 670 | 660 | 660 | 26,000 |
1994/02/04 | 665 | 670 | 652 | 660 | 58,000 |
1994/02/03 | 669 | 675 | 655 | 665 | 57,000 |
1994/02/02 | 660 | 679 | 650 | 679 | 143,000 |
1994/02/01 | 679 | 679 | 650 | 655 | 163,000 |
1994/01/31 | 675 | 675 | 660 | 673 | 292,000 |
1994/01/28 | 638 | 645 | 625 | 645 | 185,000 |
1994/01/27 | 648 | 674 | 633 | 638 | 373,000 |
1994/01/26 | 588 | 650 | 580 | 648 | 479,000 |
1994/01/25 | 555 | 588 | 546 | 580 | 101,000 |
1994/01/24 | 550 | 550 | 545 | 545 | 34,000 |
1994/01/21 | 590 | 590 | 580 | 590 | 68,000 |
1994/01/20 | 595 | 599 | 580 | 580 | 230,000 |
1994/01/19 | 577 | 590 | 576 | 590 | 25,000 |
1994/01/18 | 580 | 580 | 571 | 577 | 21,000 |
1994/01/17 | 580 | 585 | 570 | 581 | 24,000 |
1994/01/14 | 581 | 589 | 578 | 589 | 28,000 |
1994/01/13 | 596 | 597 | 578 | 578 | 50,000 |
1994/01/12 | 565 | 577 | 560 | 577 | 35,000 |
1994/01/11 | 575 | 578 | 553 | 555 | 36,000 |
1994/01/10 | 552 | 575 | 552 | 570 | 46,000 |
1994/01/07 | 544 | 544 | 541 | 541 | 16,000 |
1994/01/06 | 531 | 545 | 531 | 544 | 27,000 |
1994/01/05 | 520 | 535 | 520 | 531 | 19,000 |
1994/01/04 | 520 | 520 | 515 | 515 | 9,000 |