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 |
|---|---|---|---|---|---|
| 1996/12/30 | 513 | 515 | 510 | 515 | 92,000 |
| 1996/12/27 | 510 | 515 | 510 | 514 | 122,000 |
| 1996/12/26 | 530 | 530 | 510 | 510 | 112,000 |
| 1996/12/25 | 521 | 535 | 515 | 530 | 68,000 |
| 1996/12/24 | 540 | 540 | 510 | 510 | 78,000 |
| 1996/12/20 | 522 | 542 | 520 | 540 | 96,000 |
| 1996/12/19 | 560 | 569 | 510 | 510 | 175,000 |
| 1996/12/18 | 605 | 605 | 570 | 570 | 128,000 |
| 1996/12/17 | 623 | 623 | 605 | 605 | 60,000 |
| 1996/12/16 | 621 | 630 | 620 | 623 | 33,000 |
| 1996/12/13 | 605 | 621 | 605 | 621 | 55,000 |
| 1996/12/12 | 611 | 620 | 610 | 615 | 35,000 |
| 1996/12/11 | 625 | 631 | 610 | 620 | 99,000 |
| 1996/12/10 | 609 | 620 | 608 | 620 | 71,000 |
| 1996/12/09 | 610 | 615 | 606 | 606 | 55,000 |
| 1996/12/06 | 610 | 615 | 608 | 610 | 80,000 |
| 1996/12/05 | 610 | 610 | 602 | 610 | 124,000 |
| 1996/12/04 | 610 | 610 | 606 | 610 | 45,000 |
| 1996/12/03 | 622 | 622 | 610 | 614 | 99,000 |
| 1996/12/02 | 635 | 635 | 625 | 625 | 48,000 |
| 1996/11/29 | 652 | 655 | 635 | 636 | 195,000 |
| 1996/11/28 | 657 | 660 | 655 | 655 | 80,000 |
| 1996/11/27 | 660 | 669 | 651 | 657 | 126,000 |
| 1996/11/26 | 690 | 690 | 683 | 683 | 56,000 |
| 1996/11/25 | 695 | 697 | 695 | 695 | 68,000 |
| 1996/11/22 | 696 | 698 | 695 | 695 | 32,000 |
| 1996/11/21 | 700 | 700 | 694 | 696 | 43,000 |
| 1996/11/20 | 700 | 701 | 699 | 700 | 29,000 |
| 1996/11/19 | 700 | 700 | 698 | 699 | 16,000 |
| 1996/11/18 | 702 | 702 | 699 | 699 | 10,000 |
| 1996/11/15 | 701 | 705 | 700 | 701 | 43,000 |
| 1996/11/14 | 705 | 707 | 705 | 705 | 8,000 |
| 1996/11/13 | 711 | 711 | 706 | 706 | 21,000 |
| 1996/11/12 | 710 | 711 | 706 | 707 | 22,000 |
| 1996/11/11 | 708 | 718 | 708 | 709 | 15,000 |
| 1996/11/08 | 700 | 712 | 700 | 710 | 39,000 |
| 1996/11/07 | 711 | 713 | 703 | 703 | 60,000 |
| 1996/11/06 | 710 | 710 | 704 | 704 | 40,000 |
| 1996/11/05 | 695 | 710 | 695 | 710 | 43,000 |
| 1996/11/01 | 700 | 705 | 698 | 698 | 51,000 |
| 1996/10/31 | 707 | 707 | 700 | 700 | 87,000 |
| 1996/10/30 | 705 | 705 | 700 | 700 | 47,000 |
| 1996/10/29 | 715 | 720 | 710 | 715 | 19,000 |
| 1996/10/28 | 698 | 710 | 698 | 705 | 17,000 |
| 1996/10/25 | 710 | 710 | 696 | 697 | 41,000 |
| 1996/10/24 | 701 | 702 | 700 | 701 | 17,000 |
| 1996/10/23 | 705 | 705 | 701 | 701 | 28,000 |
| 1996/10/22 | 707 | 713 | 705 | 705 | 48,000 |
| 1996/10/21 | 721 | 721 | 720 | 720 | 18,000 |
| 1996/10/18 | 717 | 736 | 713 | 717 | 31,000 |
| 1996/10/17 | 720 | 720 | 711 | 711 | 63,000 |
| 1996/10/16 | 720 | 729 | 712 | 712 | 34,000 |
| 1996/10/15 | 703 | 710 | 703 | 710 | 36,000 |
| 1996/10/14 | 710 | 710 | 703 | 703 | 58,000 |
| 1996/10/11 | 708 | 710 | 708 | 710 | 41,000 |
| 1996/10/09 | 720 | 720 | 708 | 708 | 81,000 |
| 1996/10/08 | 720 | 720 | 719 | 720 | 29,000 |
| 1996/10/07 | 740 | 740 | 722 | 724 | 31,000 |
| 1996/10/04 | 728 | 740 | 728 | 730 | 21,000 |
| 1996/10/03 | 756 | 757 | 747 | 747 | 72,000 |
| 1996/10/02 | 770 | 770 | 755 | 763 | 59,000 |
| 1996/10/01 | 754 | 770 | 751 | 770 | 219,000 |
| 1996/09/30 | 731 | 749 | 725 | 748 | 144,000 |
| 1996/09/27 | 731 | 731 | 721 | 721 | 73,000 |
| 1996/09/26 | 730 | 738 | 726 | 738 | 41,000 |
| 1996/09/25 | 740 | 744 | 725 | 740 | 31,000 |
| 1996/09/24 | 725 | 747 | 722 | 746 | 96,000 |
| 1996/09/20 | 725 | 733 | 723 | 725 | 74,000 |
| 1996/09/19 | 725 | 730 | 719 | 719 | 55,000 |
| 1996/09/18 | 726 | 730 | 721 | 725 | 38,000 |
| 1996/09/17 | 726 | 728 | 720 | 725 | 34,000 |
| 1996/09/13 | 691 | 710 | 691 | 710 | 26,000 |
| 1996/09/12 | 709 | 709 | 695 | 705 | 18,000 |
| 1996/09/11 | 715 | 718 | 705 | 709 | 31,000 |
| 1996/09/10 | 684 | 709 | 684 | 705 | 34,000 |
| 1996/09/09 | 681 | 688 | 681 | 683 | 20,000 |
| 1996/09/06 | 683 | 685 | 682 | 683 | 50,000 |
| 1996/09/05 | 695 | 700 | 692 | 693 | 27,000 |
| 1996/09/04 | 695 | 703 | 690 | 695 | 27,000 |
| 1996/09/03 | 681 | 700 | 681 | 695 | 35,000 |
| 1996/09/02 | 680 | 689 | 680 | 681 | 60,000 |
| 1996/08/30 | 695 | 695 | 690 | 690 | 33,000 |
| 1996/08/29 | 706 | 715 | 704 | 704 | 21,000 |
| 1996/08/28 | 705 | 715 | 704 | 705 | 40,000 |
| 1996/08/27 | 721 | 721 | 703 | 703 | 39,000 |
| 1996/08/26 | 730 | 730 | 716 | 716 | 18,000 |
| 1996/08/23 | 726 | 728 | 716 | 720 | 34,000 |
| 1996/08/22 | 728 | 728 | 716 | 716 | 39,000 |
| 1996/08/21 | 724 | 727 | 715 | 727 | 68,000 |
| 1996/08/20 | 725 | 725 | 712 | 713 | 42,000 |
| 1996/08/19 | 719 | 729 | 719 | 729 | 46,000 |
| 1996/08/16 | 719 | 720 | 715 | 720 | 13,000 |
| 1996/08/15 | 700 | 710 | 700 | 706 | 47,000 |
| 1996/08/14 | 703 | 703 | 695 | 695 | 52,000 |
| 1996/08/13 | 675 | 705 | 675 | 703 | 80,000 |
| 1996/08/12 | 681 | 681 | 670 | 678 | 90,000 |
| 1996/08/09 | 705 | 711 | 695 | 695 | 114,000 |
| 1996/08/08 | 711 | 711 | 705 | 705 | 52,000 |
| 1996/08/07 | 716 | 717 | 702 | 702 | 55,000 |
| 1996/08/06 | 724 | 724 | 715 | 715 | 56,000 |
| 1996/08/05 | 729 | 730 | 725 | 725 | 61,000 |
| 1996/08/02 | 725 | 735 | 725 | 726 | 75,000 |
| 1996/08/01 | 711 | 720 | 710 | 720 | 78,000 |
| 1996/07/31 | 702 | 715 | 702 | 711 | 104,000 |
| 1996/07/30 | 731 | 731 | 715 | 715 | 98,000 |
| 1996/07/29 | 745 | 753 | 736 | 737 | 67,000 |
| 1996/07/26 | 760 | 760 | 743 | 753 | 74,000 |
| 1996/07/25 | 747 | 750 | 731 | 743 | 129,000 |
| 1996/07/24 | 754 | 754 | 737 | 737 | 83,000 |
| 1996/07/23 | 756 | 757 | 746 | 750 | 118,000 |
| 1996/07/22 | 780 | 780 | 756 | 756 | 43,000 |
| 1996/07/19 | 785 | 790 | 776 | 777 | 66,000 |
| 1996/07/18 | 775 | 785 | 775 | 785 | 121,000 |
| 1996/07/17 | 797 | 797 | 771 | 772 | 121,000 |
| 1996/07/16 | 790 | 800 | 787 | 787 | 128,000 |
| 1996/07/15 | 810 | 821 | 805 | 810 | 276,000 |
| 1996/07/12 | 786 | 809 | 778 | 809 | 348,000 |
| 1996/07/11 | 782 | 783 | 775 | 782 | 145,000 |
| 1996/07/10 | 787 | 800 | 777 | 784 | 294,000 |
| 1996/07/09 | 780 | 790 | 775 | 776 | 398,000 |
| 1996/07/08 | 810 | 810 | 780 | 788 | 295,000 |
| 1996/07/05 | 790 | 814 | 790 | 805 | 594,000 |
| 1996/07/04 | 790 | 793 | 786 | 786 | 87,000 |
| 1996/07/03 | 785 | 790 | 784 | 790 | 112,000 |
| 1996/07/02 | 786 | 786 | 775 | 780 | 99,000 |
| 1996/07/01 | 770 | 775 | 766 | 766 | 52,000 |
| 1996/06/28 | 762 | 762 | 751 | 756 | 127,000 |
| 1996/06/27 | 760 | 768 | 751 | 752 | 203,000 |
| 1996/06/26 | 780 | 780 | 765 | 770 | 133,000 |
| 1996/06/25 | 795 | 795 | 780 | 780 | 70,000 |
| 1996/06/24 | 799 | 799 | 790 | 790 | 96,000 |
| 1996/06/21 | 796 | 800 | 785 | 792 | 143,000 |
| 1996/06/20 | 800 | 803 | 780 | 788 | 295,000 |
| 1996/06/19 | 770 | 806 | 770 | 790 | 526,000 |
| 1996/06/18 | 750 | 780 | 750 | 760 | 261,000 |
| 1996/06/17 | 750 | 758 | 744 | 750 | 58,000 |
| 1996/06/14 | 728 | 741 | 725 | 735 | 126,000 |
| 1996/06/13 | 744 | 744 | 728 | 728 | 83,000 |
| 1996/06/12 | 720 | 745 | 714 | 745 | 100,000 |
| 1996/06/11 | 720 | 720 | 700 | 710 | 193,000 |
| 1996/06/10 | 735 | 735 | 721 | 722 | 77,000 |
| 1996/06/07 | 755 | 755 | 715 | 725 | 212,000 |
| 1996/06/06 | 777 | 780 | 750 | 751 | 109,000 |
| 1996/06/05 | 785 | 795 | 780 | 780 | 70,000 |
| 1996/06/04 | 768 | 795 | 768 | 777 | 164,000 |
| 1996/06/03 | 818 | 823 | 767 | 767 | 236,000 |
| 1996/05/31 | 790 | 810 | 790 | 808 | 229,000 |
| 1996/05/30 | 810 | 810 | 786 | 786 | 195,000 |
| 1996/05/29 | 789 | 809 | 785 | 809 | 207,000 |
| 1996/05/28 | 795 | 798 | 782 | 785 | 145,000 |
| 1996/05/27 | 789 | 810 | 788 | 795 | 368,000 |
| 1996/05/24 | 750 | 775 | 750 | 775 | 110,000 |
| 1996/05/23 | 750 | 750 | 748 | 750 | 49,000 |
| 1996/05/22 | 769 | 770 | 750 | 750 | 41,000 |
| 1996/05/21 | 775 | 775 | 750 | 761 | 41,000 |
| 1996/05/20 | 768 | 780 | 762 | 775 | 76,000 |
| 1996/05/17 | 767 | 773 | 765 | 768 | 49,000 |
| 1996/05/16 | 770 | 781 | 763 | 763 | 70,000 |
| 1996/05/15 | 762 | 762 | 756 | 760 | 54,000 |
| 1996/05/14 | 748 | 748 | 745 | 745 | 48,000 |
| 1996/05/13 | 764 | 765 | 751 | 752 | 63,000 |
| 1996/05/10 | 757 | 765 | 749 | 764 | 72,000 |
| 1996/05/09 | 769 | 769 | 751 | 757 | 25,000 |
| 1996/05/08 | 753 | 762 | 748 | 751 | 31,000 |
| 1996/05/07 | 762 | 762 | 748 | 748 | 32,000 |
| 1996/05/02 | 759 | 764 | 750 | 764 | 75,000 |
| 1996/05/01 | 755 | 760 | 750 | 760 | 59,000 |
| 1996/04/30 | 761 | 761 | 745 | 745 | 86,000 |
| 1996/04/26 | 769 | 776 | 755 | 755 | 33,000 |
| 1996/04/25 | 770 | 776 | 755 | 770 | 35,000 |
| 1996/04/24 | 769 | 770 | 750 | 751 | 77,000 |
| 1996/04/23 | 765 | 765 | 749 | 750 | 42,000 |
| 1996/04/22 | 745 | 750 | 740 | 745 | 62,000 |
| 1996/04/19 | 751 | 751 | 740 | 750 | 47,000 |
| 1996/04/18 | 769 | 769 | 750 | 750 | 36,000 |
| 1996/04/17 | 766 | 780 | 755 | 769 | 70,000 |
| 1996/04/16 | 776 | 780 | 775 | 779 | 43,000 |
| 1996/04/15 | 784 | 785 | 770 | 770 | 88,000 |
| 1996/04/12 | 784 | 784 | 761 | 770 | 54,000 |
| 1996/04/11 | 762 | 783 | 762 | 783 | 26,000 |
| 1996/04/10 | 775 | 775 | 760 | 762 | 55,000 |
| 1996/04/09 | 770 | 780 | 760 | 761 | 50,000 |
| 1996/04/08 | 780 | 784 | 771 | 771 | 32,000 |
| 1996/04/05 | 775 | 779 | 767 | 779 | 51,000 |
| 1996/04/04 | 775 | 775 | 750 | 755 | 57,000 |
| 1996/04/03 | 777 | 780 | 770 | 773 | 62,000 |
| 1996/04/02 | 775 | 780 | 757 | 757 | 63,000 |
| 1996/04/01 | 758 | 765 | 745 | 745 | 111,000 |
| 1996/03/29 | 748 | 748 | 738 | 738 | 42,000 |
| 1996/03/28 | 755 | 759 | 755 | 758 | 32,000 |
| 1996/03/27 | 753 | 753 | 735 | 735 | 35,000 |
| 1996/03/26 | 733 | 743 | 715 | 720 | 60,000 |
| 1996/03/25 | 726 | 730 | 725 | 725 | 30,000 |
| 1996/03/22 | 729 | 729 | 720 | 725 | 33,000 |
| 1996/03/21 | 701 | 712 | 701 | 712 | 16,000 |
| 1996/03/19 | 699 | 705 | 698 | 698 | 100,000 |
| 1996/03/18 | 691 | 698 | 691 | 698 | 58,000 |
| 1996/03/15 | 688 | 690 | 680 | 684 | 86,000 |
| 1996/03/14 | 701 | 705 | 690 | 690 | 38,000 |
| 1996/03/13 | 720 | 723 | 706 | 706 | 57,000 |
| 1996/03/12 | 720 | 730 | 720 | 728 | 41,000 |
| 1996/03/11 | 729 | 730 | 715 | 730 | 46,000 |
| 1996/03/08 | 730 | 739 | 726 | 739 | 53,000 |
| 1996/03/07 | 732 | 733 | 730 | 730 | 55,000 |
| 1996/03/06 | 733 | 739 | 733 | 733 | 45,000 |
| 1996/03/05 | 737 | 740 | 732 | 733 | 32,000 |
| 1996/03/04 | 756 | 756 | 733 | 733 | 34,000 |
| 1996/03/01 | 732 | 755 | 732 | 754 | 60,000 |
| 1996/02/29 | 740 | 740 | 732 | 732 | 57,000 |
| 1996/02/28 | 723 | 739 | 723 | 739 | 15,000 |
| 1996/02/27 | 740 | 740 | 720 | 726 | 78,000 |
| 1996/02/26 | 749 | 755 | 740 | 740 | 54,000 |
| 1996/02/23 | 755 | 755 | 725 | 725 | 104,000 |
| 1996/02/22 | 731 | 740 | 721 | 738 | 82,000 |
| 1996/02/21 | 720 | 721 | 714 | 721 | 99,000 |
| 1996/02/20 | 710 | 718 | 702 | 710 | 133,000 |
| 1996/02/19 | 726 | 729 | 701 | 701 | 177,000 |
| 1996/02/16 | 755 | 756 | 705 | 728 | 368,000 |
| 1996/02/15 | 775 | 780 | 766 | 766 | 138,000 |
| 1996/02/14 | 776 | 793 | 770 | 780 | 83,000 |
| 1996/02/13 | 795 | 800 | 783 | 783 | 124,000 |
| 1996/02/09 | 784 | 800 | 784 | 800 | 117,000 |
| 1996/02/08 | 800 | 800 | 780 | 781 | 103,000 |
| 1996/02/07 | 801 | 801 | 781 | 790 | 113,000 |
| 1996/02/06 | 800 | 800 | 772 | 800 | 167,000 |
| 1996/02/05 | 802 | 809 | 786 | 786 | 219,000 |
| 1996/02/02 | 820 | 825 | 810 | 810 | 154,000 |
| 1996/02/01 | 829 | 840 | 816 | 817 | 101,000 |
| 1996/01/31 | 819 | 840 | 812 | 830 | 137,000 |
| 1996/01/30 | 804 | 820 | 803 | 820 | 84,000 |
| 1996/01/29 | 820 | 820 | 800 | 801 | 102,000 |
| 1996/01/26 | 822 | 822 | 798 | 800 | 193,000 |
| 1996/01/25 | 819 | 820 | 802 | 802 | 185,000 |
| 1996/01/24 | 825 | 825 | 806 | 823 | 121,000 |
| 1996/01/23 | 807 | 820 | 801 | 811 | 153,000 |
| 1996/01/22 | 840 | 840 | 801 | 801 | 70,000 |
| 1996/01/19 | 803 | 845 | 785 | 830 | 343,000 |
| 1996/01/18 | 841 | 849 | 784 | 805 | 526,000 |
| 1996/01/17 | 886 | 890 | 836 | 836 | 693,000 |
| 1996/01/16 | 901 | 928 | 895 | 895 | 336,000 |
| 1996/01/12 | 925 | 930 | 890 | 899 | 348,000 |
| 1996/01/11 | 930 | 945 | 900 | 915 | 476,000 |
| 1996/01/10 | 935 | 964 | 915 | 920 | 2,361,000 |
| 1996/01/09 | 935 | 953 | 922 | 925 | 1,855,000 |
| 1996/01/08 | 880 | 934 | 876 | 934 | 1,151,000 |
| 1996/01/05 | 881 | 900 | 879 | 881 | 222,000 |
| 1996/01/04 | 904 | 904 | 880 | 881 | 122,000 |