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 |
---|---|---|---|---|---|
1997/12/30 | 180 | 181 | 180 | 180 | 5,000 |
1997/12/29 | 183 | 185 | 181 | 181 | 19,000 |
1997/12/26 | 184 | 189 | 184 | 184 | 36,000 |
1997/12/25 | 183 | 195 | 183 | 193 | 57,000 |
1997/12/24 | 170 | 181 | 170 | 176 | 29,000 |
1997/12/22 | 170 | 170 | 170 | 170 | 41,000 |
1997/12/19 | 192 | 193 | 190 | 191 | 60,000 |
1997/12/18 | 195 | 195 | 190 | 191 | 27,000 |
1997/12/17 | 191 | 199 | 190 | 198 | 28,000 |
1997/12/16 | 190 | 192 | 190 | 192 | 10,000 |
1997/12/15 | 198 | 198 | 190 | 190 | 23,000 |
1997/12/12 | 218 | 218 | 200 | 200 | 42,000 |
1997/12/11 | 210 | 211 | 210 | 211 | 13,000 |
1997/12/10 | 219 | 219 | 219 | 219 | 1,000 |
1997/12/09 | 201 | 210 | 200 | 210 | 22,000 |
1997/12/08 | 220 | 220 | 210 | 210 | 87,000 |
1997/12/05 | 220 | 221 | 220 | 220 | 35,000 |
1997/12/04 | 230 | 230 | 218 | 218 | 23,000 |
1997/12/03 | 235 | 240 | 235 | 235 | 15,000 |
1997/12/02 | 247 | 247 | 232 | 232 | 7,000 |
1997/12/01 | 227 | 227 | 220 | 227 | 17,000 |
1997/11/28 | 225 | 227 | 218 | 218 | 66,000 |
1997/11/27 | 235 | 235 | 220 | 227 | 55,000 |
1997/11/26 | 249 | 249 | 235 | 235 | 27,000 |
1997/11/25 | 240 | 250 | 240 | 250 | 44,000 |
1997/11/21 | 241 | 250 | 241 | 250 | 20,000 |
1997/11/20 | 244 | 250 | 244 | 244 | 11,000 |
1997/11/19 | 248 | 250 | 245 | 245 | 29,000 |
1997/11/18 | 261 | 264 | 260 | 260 | 18,000 |
1997/11/17 | 233 | 248 | 233 | 240 | 58,000 |
1997/11/14 | 245 | 245 | 245 | 245 | 11,000 |
1997/11/13 | 240 | 245 | 236 | 245 | 31,000 |
1997/11/12 | 241 | 243 | 240 | 240 | 98,000 |
1997/11/11 | 244 | 249 | 240 | 241 | 48,000 |
1997/11/10 | 250 | 250 | 245 | 249 | 46,000 |
1997/11/07 | 269 | 269 | 260 | 260 | 13,000 |
1997/11/06 | 272 | 272 | 270 | 270 | 14,000 |
1997/11/05 | 275 | 275 | 271 | 271 | 14,000 |
1997/11/04 | 290 | 290 | 270 | 275 | 172,000 |
1997/10/31 | 281 | 286 | 280 | 285 | 14,000 |
1997/10/30 | 284 | 284 | 280 | 280 | 13,000 |
1997/10/29 | 290 | 295 | 282 | 282 | 30,000 |
1997/10/28 | 270 | 280 | 270 | 280 | 16,000 |
1997/10/27 | 298 | 298 | 285 | 285 | 13,000 |
1997/10/24 | 283 | 293 | 283 | 293 | 25,000 |
1997/10/23 | 300 | 300 | 290 | 293 | 43,000 |
1997/10/22 | 294 | 300 | 288 | 300 | 5,000 |
1997/10/21 | 282 | 285 | 282 | 284 | 13,000 |
1997/10/20 | 276 | 282 | 276 | 282 | 2,000 |
1997/10/17 | 274 | 275 | 270 | 275 | 6,000 |
1997/10/16 | 280 | 282 | 272 | 273 | 29,000 |
1997/10/15 | 265 | 270 | 265 | 270 | 6,000 |
1997/10/14 | 270 | 270 | 265 | 265 | 21,000 |
1997/10/13 | 281 | 281 | 275 | 275 | 26,000 |
1997/10/09 | 281 | 282 | 281 | 281 | 33,000 |
1997/10/08 | 295 | 295 | 290 | 291 | 14,000 |
1997/10/07 | 299 | 300 | 295 | 295 | 17,000 |
1997/10/06 | 280 | 290 | 280 | 290 | 5,000 |
1997/10/03 | 270 | 281 | 270 | 280 | 27,000 |
1997/10/02 | 270 | 275 | 270 | 272 | 45,000 |
1997/10/01 | 266 | 270 | 265 | 270 | 41,000 |
1997/09/30 | 270 | 271 | 261 | 261 | 20,000 |
1997/09/29 | 285 | 285 | 250 | 250 | 57,000 |
1997/09/26 | 310 | 315 | 279 | 280 | 87,000 |
1997/09/25 | 330 | 330 | 310 | 310 | 29,000 |
1997/09/24 | 327 | 330 | 327 | 330 | 13,000 |
1997/09/22 | 311 | 325 | 311 | 322 | 28,000 |
1997/09/19 | 330 | 331 | 309 | 310 | 12,000 |
1997/09/18 | 350 | 350 | 340 | 340 | 33,000 |
1997/09/17 | 363 | 363 | 350 | 350 | 19,000 |
1997/09/16 | 350 | 364 | 350 | 364 | 13,000 |
1997/09/12 | 370 | 375 | 365 | 365 | 24,000 |
1997/09/11 | 380 | 380 | 376 | 377 | 8,000 |
1997/09/10 | 381 | 381 | 380 | 380 | 6,000 |
1997/09/08 | 383 | 385 | 380 | 380 | 8,000 |
1997/09/05 | 383 | 385 | 383 | 385 | 18,000 |
1997/09/04 | 385 | 385 | 382 | 383 | 10,000 |
1997/09/03 | 381 | 385 | 380 | 380 | 8,000 |
1997/09/02 | 381 | 381 | 380 | 380 | 19,000 |
1997/09/01 | 385 | 385 | 380 | 380 | 9,000 |
1997/08/29 | 382 | 382 | 380 | 380 | 9,000 |
1997/08/28 | 386 | 386 | 381 | 381 | 15,000 |
1997/08/27 | 383 | 389 | 383 | 389 | 11,000 |
1997/08/26 | 381 | 389 | 381 | 382 | 25,000 |
1997/08/25 | 387 | 387 | 381 | 381 | 15,000 |
1997/08/22 | 382 | 383 | 382 | 382 | 23,000 |
1997/08/21 | 380 | 381 | 380 | 381 | 17,000 |
1997/08/20 | 381 | 381 | 378 | 380 | 21,000 |
1997/08/19 | 379 | 382 | 379 | 380 | 50,000 |
1997/08/18 | 378 | 382 | 378 | 379 | 18,000 |
1997/08/15 | 380 | 384 | 380 | 382 | 6,000 |
1997/08/14 | 381 | 381 | 378 | 379 | 15,000 |
1997/08/13 | 377 | 379 | 375 | 378 | 20,000 |
1997/08/12 | 380 | 382 | 375 | 380 | 21,000 |
1997/08/11 | 379 | 380 | 375 | 377 | 35,000 |
1997/08/08 | 380 | 382 | 380 | 380 | 21,000 |
1997/08/07 | 385 | 385 | 380 | 381 | 44,000 |
1997/08/06 | 386 | 391 | 380 | 380 | 99,000 |
1997/08/05 | 387 | 391 | 386 | 386 | 33,000 |
1997/08/04 | 390 | 390 | 385 | 390 | 43,000 |
1997/08/01 | 406 | 406 | 385 | 385 | 36,000 |
1997/07/31 | 414 | 415 | 407 | 412 | 27,000 |
1997/07/30 | 415 | 418 | 415 | 418 | 19,000 |
1997/07/29 | 415 | 420 | 415 | 420 | 22,000 |
1997/07/28 | 410 | 415 | 410 | 415 | 29,000 |
1997/07/25 | 422 | 422 | 407 | 407 | 11,000 |
1997/07/24 | 406 | 407 | 406 | 407 | 15,000 |
1997/07/23 | 409 | 409 | 405 | 405 | 19,000 |
1997/07/22 | 416 | 417 | 405 | 405 | 17,000 |
1997/07/18 | 415 | 415 | 403 | 413 | 36,000 |
1997/07/17 | 425 | 425 | 419 | 420 | 26,000 |
1997/07/16 | 434 | 438 | 430 | 430 | 28,000 |
1997/07/15 | 439 | 439 | 434 | 434 | 9,000 |
1997/07/14 | 441 | 441 | 431 | 435 | 12,000 |
1997/07/11 | 436 | 438 | 436 | 438 | 16,000 |
1997/07/10 | 441 | 441 | 435 | 435 | 73,000 |
1997/07/09 | 441 | 441 | 440 | 440 | 32,000 |
1997/07/08 | 435 | 440 | 435 | 440 | 47,000 |
1997/07/07 | 439 | 440 | 432 | 440 | 55,000 |
1997/07/04 | 444 | 445 | 440 | 440 | 27,000 |
1997/07/03 | 459 | 460 | 456 | 460 | 6,000 |
1997/07/02 | 450 | 465 | 448 | 465 | 31,000 |
1997/07/01 | 453 | 453 | 452 | 452 | 9,000 |
1997/06/30 | 452 | 454 | 450 | 453 | 50,000 |
1997/06/27 | 455 | 455 | 452 | 452 | 49,000 |
1997/06/26 | 453 | 458 | 452 | 455 | 35,000 |
1997/06/25 | 455 | 458 | 452 | 452 | 17,000 |
1997/06/24 | 454 | 455 | 451 | 452 | 16,000 |
1997/06/23 | 457 | 457 | 452 | 455 | 7,000 |
1997/06/20 | 463 | 463 | 458 | 462 | 28,000 |
1997/06/19 | 467 | 467 | 458 | 462 | 46,000 |
1997/06/18 | 476 | 476 | 460 | 462 | 44,000 |
1997/06/17 | 485 | 485 | 480 | 480 | 31,000 |
1997/06/16 | 482 | 485 | 481 | 482 | 23,000 |
1997/06/13 | 485 | 485 | 480 | 482 | 39,000 |
1997/06/12 | 482 | 490 | 482 | 485 | 22,000 |
1997/06/11 | 489 | 490 | 482 | 484 | 13,000 |
1997/06/10 | 480 | 480 | 480 | 480 | 18,000 |
1997/06/09 | 480 | 485 | 480 | 480 | 26,000 |
1997/06/06 | 490 | 490 | 480 | 480 | 46,000 |
1997/06/05 | 495 | 495 | 485 | 485 | 37,000 |
1997/06/04 | 496 | 496 | 487 | 495 | 22,000 |
1997/06/03 | 500 | 501 | 486 | 486 | 29,000 |
1997/06/02 | 495 | 510 | 495 | 500 | 29,000 |
1997/05/30 | 484 | 497 | 483 | 497 | 30,000 |
1997/05/29 | 487 | 487 | 485 | 485 | 66,000 |
1997/05/28 | 491 | 491 | 481 | 488 | 30,000 |
1997/05/27 | 489 | 498 | 487 | 490 | 62,000 |
1997/05/26 | 510 | 510 | 476 | 490 | 52,000 |
1997/05/23 | 509 | 516 | 501 | 510 | 30,000 |
1997/05/22 | 519 | 519 | 515 | 516 | 19,000 |
1997/05/21 | 529 | 529 | 514 | 514 | 34,000 |
1997/05/20 | 525 | 530 | 525 | 528 | 21,000 |
1997/05/19 | 518 | 524 | 512 | 524 | 23,000 |
1997/05/16 | 500 | 512 | 500 | 512 | 22,000 |
1997/05/15 | 510 | 510 | 500 | 500 | 35,000 |
1997/05/14 | 508 | 512 | 507 | 508 | 23,000 |
1997/05/13 | 501 | 510 | 500 | 507 | 26,000 |
1997/05/12 | 480 | 500 | 480 | 500 | 18,000 |
1997/05/09 | 489 | 491 | 480 | 480 | 23,000 |
1997/05/08 | 490 | 497 | 490 | 492 | 41,000 |
1997/05/07 | 502 | 509 | 498 | 498 | 27,000 |
1997/05/06 | 498 | 509 | 495 | 502 | 57,000 |
1997/05/02 | 486 | 490 | 486 | 488 | 11,000 |
1997/05/01 | 490 | 495 | 485 | 495 | 43,000 |
1997/04/30 | 472 | 493 | 472 | 489 | 23,000 |
1997/04/28 | 472 | 480 | 470 | 472 | 7,000 |
1997/04/25 | 485 | 487 | 471 | 472 | 32,000 |
1997/04/24 | 482 | 508 | 482 | 496 | 53,000 |
1997/04/23 | 480 | 489 | 474 | 485 | 46,000 |
1997/04/22 | 462 | 478 | 462 | 468 | 86,000 |
1997/04/21 | 455 | 459 | 450 | 457 | 52,000 |
1997/04/18 | 421 | 455 | 420 | 450 | 75,000 |
1997/04/17 | 416 | 424 | 416 | 417 | 47,000 |
1997/04/16 | 410 | 411 | 408 | 411 | 34,000 |
1997/04/15 | 408 | 408 | 404 | 408 | 38,000 |
1997/04/14 | 403 | 409 | 403 | 408 | 183,000 |
1997/04/11 | 390 | 395 | 370 | 390 | 64,000 |
1997/04/10 | 414 | 415 | 395 | 395 | 75,000 |
1997/04/09 | 423 | 425 | 420 | 424 | 79,000 |
1997/04/08 | 449 | 449 | 420 | 420 | 37,000 |
1997/04/07 | 455 | 455 | 450 | 450 | 58,000 |
1997/04/04 | 465 | 465 | 457 | 460 | 25,000 |
1997/04/03 | 464 | 464 | 455 | 455 | 33,000 |
1997/04/02 | 461 | 462 | 460 | 460 | 41,000 |
1997/04/01 | 468 | 468 | 462 | 462 | 35,000 |
1997/03/31 | 470 | 475 | 470 | 470 | 22,000 |
1997/03/28 | 479 | 479 | 473 | 473 | 27,000 |
1997/03/27 | 481 | 483 | 480 | 480 | 26,000 |
1997/03/26 | 480 | 480 | 470 | 480 | 23,000 |
1997/03/25 | 480 | 481 | 473 | 480 | 49,000 |
1997/03/24 | 486 | 486 | 480 | 480 | 54,000 |
1997/03/21 | 487 | 487 | 486 | 486 | 9,000 |
1997/03/19 | 486 | 488 | 486 | 488 | 11,000 |
1997/03/18 | 487 | 490 | 483 | 483 | 33,000 |
1997/03/17 | 483 | 488 | 482 | 488 | 12,000 |
1997/03/14 | 481 | 499 | 481 | 482 | 24,000 |
1997/03/13 | 486 | 490 | 486 | 490 | 8,000 |
1997/03/12 | 495 | 499 | 490 | 499 | 17,000 |
1997/03/11 | 490 | 499 | 490 | 490 | 13,000 |
1997/03/10 | 490 | 493 | 490 | 493 | 12,000 |
1997/03/07 | 500 | 500 | 499 | 500 | 19,000 |
1997/03/06 | 503 | 505 | 500 | 500 | 31,000 |
1997/03/05 | 513 | 515 | 503 | 503 | 30,000 |
1997/03/04 | 509 | 515 | 509 | 511 | 13,000 |
1997/03/03 | 521 | 521 | 505 | 506 | 23,000 |
1997/02/28 | 516 | 516 | 511 | 511 | 32,000 |
1997/02/27 | 535 | 535 | 511 | 514 | 18,000 |
1997/02/26 | 549 | 549 | 535 | 535 | 24,000 |
1997/02/25 | 545 | 545 | 535 | 535 | 29,000 |
1997/02/24 | 546 | 550 | 545 | 545 | 23,000 |
1997/02/21 | 537 | 545 | 536 | 545 | 41,000 |
1997/02/20 | 540 | 545 | 535 | 535 | 25,000 |
1997/02/19 | 535 | 539 | 535 | 536 | 21,000 |
1997/02/18 | 545 | 545 | 535 | 535 | 24,000 |
1997/02/17 | 535 | 540 | 535 | 535 | 10,000 |
1997/02/14 | 548 | 548 | 530 | 530 | 40,000 |
1997/02/13 | 545 | 549 | 535 | 549 | 39,000 |
1997/02/12 | 530 | 540 | 530 | 540 | 29,000 |
1997/02/10 | 534 | 535 | 520 | 520 | 32,000 |
1997/02/07 | 510 | 514 | 510 | 514 | 43,000 |
1997/02/06 | 512 | 512 | 510 | 510 | 38,000 |
1997/02/05 | 533 | 533 | 508 | 508 | 21,000 |
1997/02/04 | 536 | 539 | 533 | 533 | 20,000 |
1997/02/03 | 539 | 539 | 538 | 539 | 14,000 |
1997/01/31 | 533 | 540 | 530 | 535 | 29,000 |
1997/01/30 | 535 | 535 | 520 | 523 | 23,000 |
1997/01/29 | 525 | 530 | 515 | 525 | 34,000 |
1997/01/28 | 539 | 540 | 529 | 530 | 58,000 |
1997/01/27 | 549 | 549 | 537 | 540 | 66,000 |
1997/01/24 | 540 | 542 | 537 | 540 | 89,000 |
1997/01/23 | 534 | 540 | 534 | 540 | 55,000 |
1997/01/22 | 520 | 540 | 518 | 534 | 37,000 |
1997/01/21 | 510 | 520 | 510 | 519 | 87,000 |
1997/01/20 | 511 | 514 | 504 | 514 | 58,000 |
1997/01/17 | 496 | 515 | 496 | 512 | 65,000 |
1997/01/16 | 489 | 500 | 489 | 498 | 78,000 |
1997/01/14 | 504 | 504 | 480 | 490 | 99,000 |
1997/01/13 | 464 | 499 | 464 | 499 | 48,000 |
1997/01/10 | 466 | 475 | 460 | 463 | 212,000 |
1997/01/09 | 495 | 495 | 460 | 460 | 192,000 |
1997/01/08 | 510 | 510 | 490 | 490 | 61,000 |
1997/01/07 | 530 | 530 | 510 | 510 | 73,000 |
1997/01/06 | 525 | 530 | 525 | 530 | 30,000 |