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 |
---|---|---|---|---|---|
1995/12/29 | 889 | 900 | 880 | 885 | 178,000 |
1995/12/28 | 910 | 915 | 880 | 885 | 490,000 |
1995/12/27 | 925 | 942 | 895 | 903 | 2,417,000 |
1995/12/26 | 841 | 895 | 838 | 895 | 471,000 |
1995/12/25 | 849 | 850 | 832 | 836 | 223,000 |
1995/12/22 | 860 | 865 | 831 | 850 | 555,000 |
1995/12/21 | 869 | 898 | 856 | 856 | 555,000 |
1995/12/20 | 906 | 926 | 879 | 879 | 680,000 |
1995/12/19 | 916 | 924 | 900 | 903 | 975,000 |
1995/12/18 | 881 | 929 | 880 | 926 | 2,266,000 |
1995/12/15 | 905 | 905 | 870 | 880 | 887,000 |
1995/12/14 | 850 | 907 | 849 | 899 | 2,892,000 |
1995/12/13 | 854 | 865 | 831 | 855 | 530,000 |
1995/12/12 | 877 | 880 | 851 | 855 | 800,000 |
1995/12/11 | 859 | 885 | 855 | 867 | 2,783,000 |
1995/12/08 | 802 | 849 | 802 | 849 | 1,290,000 |
1995/12/07 | 816 | 825 | 801 | 810 | 567,000 |
1995/12/06 | 844 | 853 | 810 | 825 | 1,297,000 |
1995/12/05 | 819 | 866 | 790 | 830 | 3,165,000 |
1995/12/04 | 841 | 850 | 790 | 816 | 1,898,000 |
1995/12/01 | 800 | 836 | 798 | 826 | 4,544,000 |
1995/11/30 | 722 | 800 | 721 | 777 | 5,172,000 |
1995/11/29 | 651 | 711 | 650 | 711 | 1,774,000 |
1995/11/28 | 614 | 614 | 592 | 611 | 96,000 |
1995/11/27 | 598 | 619 | 585 | 604 | 123,000 |
1995/11/24 | 580 | 585 | 560 | 585 | 141,000 |
1995/11/22 | 598 | 598 | 581 | 582 | 75,000 |
1995/11/21 | 610 | 610 | 586 | 599 | 88,000 |
1995/11/20 | 622 | 640 | 596 | 610 | 217,000 |
1995/11/17 | 603 | 625 | 590 | 615 | 207,000 |
1995/11/16 | 629 | 629 | 600 | 601 | 435,000 |
1995/11/15 | 691 | 697 | 630 | 630 | 1,087,000 |
1995/11/14 | 653 | 725 | 614 | 701 | 3,583,000 |
1995/11/13 | 550 | 641 | 549 | 634 | 2,202,000 |
1995/11/10 | 511 | 551 | 511 | 541 | 294,000 |
1995/11/09 | 504 | 520 | 504 | 510 | 20,000 |
1995/11/08 | 502 | 515 | 495 | 503 | 52,000 |
1995/11/07 | 514 | 524 | 500 | 500 | 84,000 |
1995/11/06 | 502 | 509 | 500 | 509 | 31,000 |
1995/11/02 | 498 | 501 | 495 | 501 | 51,000 |
1995/11/01 | 510 | 518 | 495 | 498 | 26,000 |
1995/10/31 | 505 | 520 | 505 | 508 | 58,000 |
1995/10/30 | 492 | 500 | 490 | 500 | 16,000 |
1995/10/27 | 495 | 495 | 490 | 495 | 16,000 |
1995/10/26 | 506 | 506 | 495 | 495 | 17,000 |
1995/10/25 | 515 | 520 | 496 | 520 | 33,000 |
1995/10/24 | 515 | 515 | 507 | 507 | 11,000 |
1995/10/23 | 515 | 515 | 505 | 505 | 8,000 |
1995/10/20 | 511 | 517 | 500 | 505 | 36,000 |
1995/10/19 | 520 | 520 | 505 | 510 | 37,000 |
1995/10/18 | 503 | 503 | 503 | 503 | 24,000 |
1995/10/17 | 494 | 503 | 491 | 503 | 31,000 |
1995/10/16 | 501 | 501 | 495 | 495 | 16,000 |
1995/10/13 | 500 | 501 | 495 | 497 | 44,000 |
1995/10/12 | 505 | 505 | 500 | 500 | 27,000 |
1995/10/11 | 515 | 515 | 505 | 505 | 34,000 |
1995/10/09 | 507 | 508 | 506 | 507 | 24,000 |
1995/10/06 | 507 | 515 | 506 | 508 | 30,000 |
1995/10/05 | 505 | 507 | 505 | 507 | 6,000 |
1995/10/04 | 506 | 511 | 506 | 506 | 46,000 |
1995/10/03 | 505 | 507 | 505 | 506 | 9,000 |
1995/10/02 | 514 | 515 | 510 | 510 | 8,000 |
1995/09/29 | 510 | 515 | 510 | 515 | 14,000 |
1995/09/28 | 519 | 519 | 510 | 515 | 13,000 |
1995/09/27 | 519 | 519 | 502 | 504 | 35,000 |
1995/09/26 | 510 | 510 | 503 | 510 | 19,000 |
1995/09/25 | 501 | 510 | 500 | 510 | 24,000 |
1995/09/22 | 512 | 512 | 510 | 510 | 42,000 |
1995/09/21 | 516 | 516 | 515 | 515 | 9,000 |
1995/09/20 | 532 | 532 | 515 | 515 | 31,000 |
1995/09/19 | 513 | 520 | 510 | 512 | 45,000 |
1995/09/18 | 530 | 530 | 525 | 525 | 22,000 |
1995/09/14 | 530 | 534 | 527 | 531 | 71,000 |
1995/09/13 | 534 | 534 | 525 | 530 | 38,000 |
1995/09/12 | 537 | 539 | 534 | 534 | 51,000 |
1995/09/11 | 545 | 550 | 539 | 540 | 66,000 |
1995/09/08 | 526 | 535 | 521 | 535 | 55,000 |
1995/09/07 | 525 | 530 | 525 | 525 | 8,000 |
1995/09/06 | 527 | 532 | 510 | 522 | 24,000 |
1995/09/05 | 524 | 532 | 521 | 532 | 22,000 |
1995/09/04 | 536 | 536 | 526 | 526 | 32,000 |
1995/09/01 | 529 | 534 | 526 | 534 | 21,000 |
1995/08/31 | 538 | 538 | 520 | 525 | 53,000 |
1995/08/30 | 551 | 551 | 536 | 536 | 18,000 |
1995/08/29 | 530 | 560 | 530 | 535 | 61,000 |
1995/08/28 | 521 | 528 | 516 | 519 | 17,000 |
1995/08/25 | 532 | 532 | 525 | 528 | 25,000 |
1995/08/24 | 540 | 540 | 525 | 530 | 72,000 |
1995/08/23 | 535 | 535 | 530 | 530 | 57,000 |
1995/08/22 | 545 | 545 | 535 | 545 | 67,000 |
1995/08/21 | 559 | 559 | 535 | 535 | 34,000 |
1995/08/18 | 569 | 569 | 545 | 550 | 130,000 |
1995/08/17 | 540 | 574 | 526 | 563 | 281,000 |
1995/08/16 | 530 | 545 | 528 | 540 | 140,000 |
1995/08/15 | 505 | 522 | 505 | 522 | 51,000 |
1995/08/14 | 506 | 512 | 495 | 510 | 81,000 |
1995/08/11 | 508 | 511 | 508 | 508 | 23,000 |
1995/08/10 | 496 | 515 | 496 | 507 | 66,000 |
1995/08/09 | 491 | 500 | 491 | 496 | 88,000 |
1995/08/08 | 508 | 508 | 490 | 496 | 48,000 |
1995/08/07 | 500 | 511 | 500 | 500 | 45,000 |
1995/08/04 | 495 | 495 | 490 | 490 | 14,000 |
1995/08/03 | 495 | 500 | 490 | 490 | 60,000 |
1995/08/02 | 480 | 485 | 475 | 485 | 54,000 |
1995/08/01 | 492 | 492 | 481 | 481 | 69,000 |
1995/07/31 | 492 | 505 | 492 | 492 | 5,000 |
1995/07/28 | 495 | 495 | 490 | 490 | 61,000 |
1995/07/27 | 490 | 520 | 490 | 510 | 42,000 |
1995/07/26 | 490 | 511 | 486 | 492 | 28,000 |
1995/07/25 | 518 | 518 | 485 | 485 | 64,000 |
1995/07/24 | 505 | 505 | 495 | 505 | 38,000 |
1995/07/21 | 520 | 520 | 510 | 515 | 23,000 |
1995/07/20 | 515 | 525 | 506 | 521 | 46,000 |
1995/07/19 | 527 | 530 | 497 | 515 | 46,000 |
1995/07/18 | 541 | 549 | 525 | 530 | 62,000 |
1995/07/17 | 560 | 560 | 540 | 540 | 105,000 |
1995/07/14 | 570 | 580 | 549 | 550 | 704,000 |
1995/07/13 | 491 | 540 | 491 | 520 | 280,000 |
1995/07/12 | 500 | 505 | 485 | 487 | 89,000 |
1995/07/11 | 475 | 481 | 475 | 481 | 41,000 |
1995/07/10 | 497 | 500 | 480 | 480 | 60,000 |
1995/07/07 | 504 | 509 | 485 | 491 | 156,000 |
1995/07/06 | 476 | 485 | 475 | 475 | 69,000 |
1995/07/05 | 500 | 515 | 488 | 490 | 491,000 |
1995/07/04 | 400 | 475 | 400 | 475 | 166,000 |
1995/07/03 | 395 | 395 | 390 | 395 | 20,000 |
1995/06/30 | 400 | 400 | 395 | 395 | 12,000 |
1995/06/29 | 400 | 405 | 395 | 400 | 36,000 |
1995/06/28 | 400 | 400 | 391 | 393 | 18,000 |
1995/06/27 | 410 | 410 | 400 | 400 | 14,000 |
1995/06/26 | 411 | 416 | 410 | 410 | 57,000 |
1995/06/23 | 403 | 410 | 403 | 410 | 50,000 |
1995/06/22 | 399 | 409 | 399 | 402 | 39,000 |
1995/06/21 | 417 | 419 | 399 | 400 | 210,000 |
1995/06/20 | 405 | 424 | 405 | 422 | 63,000 |
1995/06/19 | 386 | 396 | 386 | 390 | 32,000 |
1995/06/16 | 383 | 385 | 381 | 381 | 25,000 |
1995/06/15 | 383 | 383 | 370 | 378 | 52,000 |
1995/06/14 | 388 | 388 | 378 | 378 | 66,000 |
1995/06/13 | 415 | 420 | 398 | 403 | 54,000 |
1995/06/12 | 456 | 456 | 425 | 425 | 36,000 |
1995/06/09 | 470 | 470 | 455 | 456 | 31,000 |
1995/06/08 | 470 | 470 | 470 | 470 | 9,000 |
1995/06/07 | 470 | 471 | 470 | 470 | 18,000 |
1995/06/06 | 470 | 475 | 470 | 470 | 23,000 |
1995/06/05 | 465 | 475 | 465 | 470 | 22,000 |
1995/06/02 | 456 | 465 | 456 | 465 | 13,000 |
1995/06/01 | 460 | 460 | 455 | 460 | 23,000 |
1995/05/31 | 460 | 460 | 460 | 460 | 1,000 |
1995/05/30 | 449 | 451 | 445 | 451 | 19,000 |
1995/05/29 | 452 | 455 | 450 | 450 | 12,000 |
1995/05/26 | 455 | 460 | 452 | 452 | 9,000 |
1995/05/25 | 460 | 462 | 460 | 460 | 51,000 |
1995/05/24 | 457 | 457 | 455 | 455 | 10,000 |
1995/05/23 | 460 | 460 | 455 | 455 | 26,000 |
1995/05/22 | 471 | 471 | 465 | 470 | 22,000 |
1995/05/19 | 475 | 475 | 472 | 475 | 10,000 |
1995/05/18 | 486 | 486 | 480 | 480 | 16,000 |
1995/05/17 | 485 | 491 | 485 | 486 | 8,000 |
1995/05/16 | 506 | 506 | 490 | 490 | 14,000 |
1995/05/15 | 489 | 512 | 489 | 512 | 15,000 |
1995/05/12 | 491 | 492 | 491 | 492 | 7,000 |
1995/05/11 | 501 | 501 | 489 | 489 | 9,000 |
1995/05/10 | 510 | 510 | 493 | 496 | 8,000 |
1995/05/09 | 500 | 500 | 499 | 500 | 26,000 |
1995/05/08 | 514 | 514 | 500 | 500 | 27,000 |
1995/05/02 | 500 | 510 | 493 | 508 | 37,000 |
1995/05/01 | 512 | 512 | 495 | 495 | 16,000 |
1995/04/28 | 503 | 503 | 500 | 502 | 30,000 |
1995/04/27 | 513 | 513 | 502 | 503 | 10,000 |
1995/04/26 | 501 | 514 | 501 | 502 | 23,000 |
1995/04/25 | 519 | 520 | 500 | 500 | 28,000 |
1995/04/24 | 520 | 520 | 501 | 501 | 37,000 |
1995/04/21 | 520 | 520 | 513 | 513 | 29,000 |
1995/04/20 | 520 | 520 | 498 | 499 | 18,000 |
1995/04/19 | 502 | 502 | 495 | 500 | 19,000 |
1995/04/18 | 510 | 510 | 502 | 502 | 9,000 |
1995/04/17 | 499 | 499 | 491 | 493 | 18,000 |
1995/04/14 | 520 | 520 | 505 | 505 | 23,000 |
1995/04/13 | 506 | 512 | 506 | 510 | 43,000 |
1995/04/12 | 511 | 511 | 501 | 510 | 43,000 |
1995/04/11 | 491 | 501 | 491 | 501 | 13,000 |
1995/04/10 | 489 | 492 | 489 | 490 | 14,000 |
1995/04/07 | 499 | 499 | 490 | 490 | 48,000 |
1995/04/06 | 500 | 500 | 500 | 500 | 8,000 |
1995/04/05 | 499 | 499 | 489 | 489 | 37,000 |
1995/04/04 | 494 | 494 | 489 | 489 | 14,000 |
1995/04/03 | 530 | 530 | 489 | 489 | 33,000 |
1995/03/31 | 545 | 545 | 520 | 520 | 27,000 |
1995/03/30 | 513 | 525 | 503 | 525 | 24,000 |
1995/03/29 | 506 | 517 | 506 | 516 | 37,000 |
1995/03/28 | 483 | 483 | 483 | 483 | 26,000 |
1995/03/27 | 483 | 500 | 483 | 483 | 48,000 |
1995/03/24 | 486 | 486 | 470 | 480 | 48,000 |
1995/03/23 | 500 | 500 | 488 | 488 | 39,000 |
1995/03/22 | 504 | 508 | 498 | 501 | 65,000 |
1995/03/20 | 523 | 525 | 502 | 506 | 881,000 |
1995/03/17 | 540 | 540 | 521 | 530 | 34,000 |
1995/03/16 | 544 | 544 | 530 | 530 | 51,000 |
1995/03/15 | 526 | 544 | 524 | 544 | 61,000 |
1995/03/14 | 560 | 560 | 540 | 540 | 54,000 |
1995/03/13 | 577 | 577 | 555 | 560 | 21,000 |
1995/03/10 | 570 | 590 | 570 | 580 | 132,000 |
1995/03/09 | 555 | 580 | 555 | 580 | 46,000 |
1995/03/08 | 544 | 565 | 544 | 550 | 34,000 |
1995/03/07 | 550 | 554 | 550 | 554 | 27,000 |
1995/03/06 | 555 | 555 | 540 | 546 | 11,000 |
1995/03/03 | 558 | 559 | 540 | 550 | 852,000 |
1995/03/02 | 540 | 560 | 535 | 560 | 65,000 |
1995/03/01 | 534 | 542 | 529 | 530 | 837,000 |
1995/02/28 | 549 | 560 | 540 | 549 | 40,000 |
1995/02/27 | 541 | 550 | 528 | 550 | 102,000 |
1995/02/24 | 589 | 589 | 561 | 569 | 33,000 |
1995/02/23 | 590 | 590 | 575 | 589 | 40,000 |
1995/02/22 | 597 | 602 | 594 | 595 | 69,000 |
1995/02/21 | 575 | 600 | 575 | 600 | 93,000 |
1995/02/20 | 589 | 589 | 574 | 574 | 43,000 |
1995/02/17 | 560 | 590 | 560 | 579 | 83,000 |
1995/02/16 | 563 | 575 | 561 | 565 | 56,000 |
1995/02/15 | 575 | 585 | 561 | 561 | 75,000 |
1995/02/14 | 590 | 590 | 580 | 585 | 80,000 |
1995/02/13 | 610 | 615 | 591 | 591 | 131,000 |
1995/02/10 | 620 | 625 | 606 | 620 | 259,000 |
1995/02/09 | 619 | 644 | 606 | 630 | 868,000 |
1995/02/08 | 590 | 630 | 590 | 620 | 725,000 |
1995/02/07 | 599 | 617 | 580 | 587 | 332,000 |
1995/02/06 | 560 | 609 | 560 | 609 | 335,000 |
1995/02/03 | 560 | 584 | 560 | 570 | 312,000 |
1995/02/02 | 509 | 560 | 509 | 560 | 217,000 |
1995/02/01 | 522 | 525 | 518 | 519 | 147,000 |
1995/01/31 | 530 | 540 | 525 | 540 | 55,000 |
1995/01/30 | 539 | 539 | 520 | 520 | 90,000 |
1995/01/27 | 530 | 540 | 521 | 540 | 27,000 |
1995/01/26 | 530 | 540 | 525 | 540 | 37,000 |
1995/01/25 | 540 | 540 | 520 | 525 | 38,000 |
1995/01/24 | 501 | 530 | 501 | 530 | 23,000 |
1995/01/23 | 510 | 511 | 500 | 501 | 49,000 |
1995/01/20 | 515 | 516 | 509 | 509 | 52,000 |
1995/01/19 | 526 | 526 | 516 | 516 | 24,000 |
1995/01/18 | 530 | 530 | 525 | 526 | 18,000 |
1995/01/17 | 540 | 540 | 530 | 530 | 14,000 |
1995/01/13 | 549 | 550 | 545 | 545 | 32,000 |
1995/01/12 | 551 | 551 | 550 | 550 | 16,000 |
1995/01/11 | 553 | 553 | 551 | 551 | 9,000 |
1995/01/10 | 551 | 552 | 551 | 552 | 14,000 |
1995/01/09 | 550 | 550 | 550 | 550 | 7,000 |
1995/01/06 | 560 | 560 | 556 | 556 | 33,000 |
1995/01/05 | 578 | 578 | 570 | 570 | 12,000 |
1995/01/04 | 590 | 590 | 575 | 575 | 29,000 |