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 |
---|---|---|---|---|---|
1998/12/30 | 213 | 218 | 213 | 218 | 9,000 |
1998/12/29 | 220 | 225 | 218 | 218 | 13,000 |
1998/12/28 | 220 | 220 | 220 | 220 | 9,000 |
1998/12/25 | 220 | 224 | 220 | 220 | 11,000 |
1998/12/24 | 220 | 220 | 213 | 220 | 29,000 |
1998/12/22 | 226 | 226 | 220 | 220 | 12,000 |
1998/12/21 | 220 | 221 | 220 | 221 | 9,000 |
1998/12/18 | 223 | 230 | 222 | 222 | 24,000 |
1998/12/17 | 225 | 230 | 223 | 223 | 22,000 |
1998/12/16 | 228 | 228 | 225 | 227 | 5,000 |
1998/12/15 | 226 | 230 | 226 | 227 | 13,000 |
1998/12/14 | 225 | 230 | 225 | 225 | 27,000 |
1998/12/11 | 236 | 236 | 229 | 229 | 42,000 |
1998/12/10 | 229 | 234 | 229 | 234 | 19,000 |
1998/12/09 | 225 | 229 | 225 | 229 | 17,000 |
1998/12/08 | 224 | 234 | 224 | 234 | 48,000 |
1998/12/07 | 226 | 226 | 223 | 224 | 39,000 |
1998/12/04 | 220 | 230 | 201 | 201 | 94,000 |
1998/12/03 | 230 | 231 | 220 | 220 | 18,000 |
1998/12/02 | 233 | 234 | 230 | 234 | 25,000 |
1998/12/01 | 234 | 234 | 233 | 234 | 21,000 |
1998/11/30 | 234 | 234 | 232 | 234 | 25,000 |
1998/11/27 | 232 | 232 | 232 | 232 | 35,000 |
1998/11/26 | 232 | 235 | 230 | 232 | 25,000 |
1998/11/25 | 225 | 229 | 224 | 229 | 23,000 |
1998/11/24 | 215 | 220 | 215 | 217 | 29,000 |
1998/11/20 | 214 | 214 | 209 | 211 | 19,000 |
1998/11/19 | 215 | 218 | 215 | 215 | 15,000 |
1998/11/18 | 215 | 215 | 215 | 215 | 8,000 |
1998/11/17 | 215 | 215 | 215 | 215 | 7,000 |
1998/11/16 | 210 | 220 | 206 | 206 | 16,000 |
1998/11/13 | 205 | 215 | 205 | 215 | 5,000 |
1998/11/12 | 206 | 206 | 205 | 205 | 7,000 |
1998/11/11 | 206 | 206 | 205 | 205 | 9,000 |
1998/11/10 | 207 | 207 | 206 | 206 | 11,000 |
1998/11/09 | 217 | 217 | 207 | 207 | 2,000 |
1998/11/06 | 212 | 212 | 200 | 202 | 9,000 |
1998/11/05 | 216 | 218 | 213 | 213 | 8,000 |
1998/11/04 | 219 | 220 | 215 | 215 | 40,000 |
1998/11/02 | 220 | 220 | 211 | 220 | 11,000 |
1998/10/30 | 215 | 215 | 197 | 197 | 7,000 |
1998/10/29 | 207 | 207 | 205 | 205 | 3,000 |
1998/10/28 | 210 | 215 | 209 | 209 | 7,000 |
1998/10/27 | 215 | 215 | 208 | 208 | 9,000 |
1998/10/26 | 224 | 224 | 215 | 215 | 9,000 |
1998/10/23 | 210 | 220 | 210 | 214 | 23,000 |
1998/10/22 | 215 | 215 | 210 | 210 | 14,000 |
1998/10/21 | 210 | 210 | 210 | 210 | 15,000 |
1998/10/20 | 197 | 197 | 197 | 197 | 1,000 |
1998/10/19 | 197 | 197 | 197 | 197 | 5,000 |
1998/10/16 | 200 | 200 | 200 | 200 | 4,000 |
1998/10/15 | 200 | 205 | 197 | 197 | 9,000 |
1998/10/14 | 197 | 200 | 197 | 200 | 3,000 |
1998/10/13 | 210 | 210 | 195 | 197 | 12,000 |
1998/10/12 | 220 | 220 | 220 | 220 | 14,000 |
1998/10/09 | 200 | 204 | 200 | 200 | 6,000 |
1998/10/08 | 220 | 220 | 210 | 210 | 12,000 |
1998/10/07 | 189 | 200 | 180 | 200 | 20,000 |
1998/10/06 | 181 | 182 | 181 | 182 | 15,000 |
1998/10/05 | 198 | 198 | 194 | 197 | 11,000 |
1998/10/02 | 189 | 193 | 180 | 193 | 15,000 |
1998/10/01 | 202 | 202 | 193 | 193 | 52,000 |
1998/09/30 | 202 | 203 | 202 | 202 | 10,000 |
1998/09/29 | 203 | 203 | 202 | 202 | 8,000 |
1998/09/28 | 202 | 202 | 202 | 202 | 8,000 |
1998/09/25 | 217 | 217 | 202 | 202 | 9,000 |
1998/09/24 | 203 | 205 | 201 | 202 | 23,000 |
1998/09/22 | 203 | 205 | 203 | 205 | 19,000 |
1998/09/18 | 201 | 213 | 201 | 213 | 10,000 |
1998/09/17 | 201 | 215 | 199 | 215 | 12,000 |
1998/09/16 | 205 | 205 | 201 | 201 | 6,000 |
1998/09/14 | 197 | 201 | 197 | 201 | 10,000 |
1998/09/11 | 202 | 202 | 196 | 201 | 37,000 |
1998/09/10 | 218 | 218 | 202 | 202 | 10,000 |
1998/09/09 | 224 | 224 | 221 | 221 | 6,000 |
1998/09/08 | 215 | 225 | 215 | 224 | 10,000 |
1998/09/07 | 200 | 215 | 200 | 215 | 8,000 |
1998/09/04 | 205 | 206 | 200 | 200 | 32,000 |
1998/09/03 | 210 | 214 | 205 | 214 | 24,000 |
1998/09/02 | 213 | 215 | 207 | 214 | 35,000 |
1998/09/01 | 200 | 203 | 200 | 203 | 18,000 |
1998/08/31 | 209 | 209 | 208 | 209 | 12,000 |
1998/08/28 | 205 | 209 | 202 | 209 | 23,000 |
1998/08/27 | 203 | 209 | 203 | 209 | 20,000 |
1998/08/26 | 227 | 227 | 202 | 202 | 13,000 |
1998/08/25 | 227 | 227 | 220 | 227 | 13,000 |
1998/08/24 | 234 | 234 | 234 | 234 | 2,000 |
1998/08/21 | 221 | 229 | 220 | 220 | 10,000 |
1998/08/20 | 227 | 230 | 224 | 230 | 15,000 |
1998/08/19 | 228 | 228 | 221 | 221 | 11,000 |
1998/08/18 | 211 | 220 | 211 | 215 | 25,000 |
1998/08/17 | 233 | 233 | 202 | 210 | 65,000 |
1998/08/14 | 230 | 233 | 230 | 230 | 25,000 |
1998/08/13 | 235 | 238 | 229 | 230 | 18,000 |
1998/08/12 | 228 | 240 | 220 | 220 | 47,000 |
1998/08/11 | 235 | 235 | 230 | 231 | 22,000 |
1998/08/10 | 232 | 234 | 232 | 234 | 13,000 |
1998/08/07 | 250 | 250 | 245 | 246 | 12,000 |
1998/08/06 | 250 | 250 | 250 | 250 | 10,000 |
1998/08/05 | 252 | 252 | 250 | 250 | 8,000 |
1998/08/04 | 260 | 263 | 252 | 252 | 13,000 |
1998/08/03 | 269 | 269 | 263 | 263 | 21,000 |
1998/07/31 | 250 | 256 | 250 | 255 | 22,000 |
1998/07/30 | 245 | 247 | 245 | 247 | 34,000 |
1998/07/29 | 261 | 261 | 255 | 255 | 26,000 |
1998/07/28 | 266 | 266 | 260 | 260 | 5,000 |
1998/07/27 | 275 | 275 | 265 | 265 | 17,000 |
1998/07/24 | 262 | 270 | 260 | 265 | 22,000 |
1998/07/23 | 274 | 274 | 270 | 270 | 9,000 |
1998/07/22 | 256 | 257 | 256 | 256 | 8,000 |
1998/07/21 | 285 | 285 | 285 | 285 | 1,000 |
1998/07/17 | 270 | 270 | 270 | 270 | 4,000 |
1998/07/16 | 262 | 265 | 262 | 265 | 10,000 |
1998/07/15 | 264 | 265 | 264 | 264 | 14,000 |
1998/07/14 | 262 | 265 | 260 | 265 | 14,000 |
1998/07/13 | 250 | 264 | 250 | 260 | 13,000 |
1998/07/10 | 264 | 270 | 260 | 270 | 18,000 |
1998/07/09 | 273 | 273 | 269 | 269 | 19,000 |
1998/07/08 | 300 | 300 | 275 | 275 | 36,000 |
1998/07/07 | 290 | 297 | 290 | 290 | 49,000 |
1998/07/06 | 271 | 295 | 271 | 285 | 71,000 |
1998/07/03 | 282 | 282 | 270 | 270 | 17,000 |
1998/07/02 | 293 | 295 | 278 | 278 | 62,000 |
1998/07/01 | 274 | 283 | 263 | 283 | 59,000 |
1998/06/30 | 253 | 274 | 245 | 274 | 47,000 |
1998/06/29 | 249 | 249 | 240 | 240 | 6,000 |
1998/06/26 | 234 | 240 | 234 | 240 | 8,000 |
1998/06/25 | 249 | 249 | 249 | 249 | 7,000 |
1998/06/24 | 241 | 241 | 235 | 235 | 9,000 |
1998/06/23 | 241 | 241 | 240 | 240 | 6,000 |
1998/06/22 | 251 | 251 | 241 | 241 | 4,000 |
1998/06/19 | 248 | 249 | 241 | 241 | 5,000 |
1998/06/18 | 250 | 250 | 250 | 250 | 12,000 |
1998/06/17 | 228 | 231 | 228 | 231 | 9,000 |
1998/06/16 | 235 | 235 | 228 | 229 | 18,000 |
1998/06/15 | 241 | 241 | 241 | 241 | 3,000 |
1998/06/12 | 246 | 246 | 246 | 246 | 23,000 |
1998/06/11 | 237 | 240 | 237 | 240 | 3,000 |
1998/06/09 | 236 | 237 | 235 | 235 | 5,000 |
1998/06/08 | 237 | 237 | 235 | 236 | 10,000 |
1998/06/05 | 249 | 249 | 242 | 242 | 6,000 |
1998/06/04 | 240 | 240 | 240 | 240 | 3,000 |
1998/06/03 | 250 | 250 | 240 | 240 | 6,000 |
1998/06/02 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/01 | 249 | 250 | 249 | 250 | 13,000 |
1998/05/29 | 240 | 247 | 240 | 247 | 8,000 |
1998/05/28 | 240 | 241 | 240 | 240 | 5,000 |
1998/05/27 | 256 | 256 | 239 | 240 | 10,000 |
1998/05/26 | 253 | 253 | 236 | 237 | 9,000 |
1998/05/25 | 259 | 259 | 250 | 250 | 6,000 |
1998/05/22 | 247 | 250 | 237 | 250 | 13,000 |
1998/05/21 | 237 | 238 | 227 | 237 | 19,000 |
1998/05/20 | 235 | 238 | 235 | 238 | 15,000 |
1998/05/18 | 238 | 238 | 227 | 227 | 14,000 |
1998/05/15 | 241 | 241 | 238 | 238 | 4,000 |
1998/05/14 | 240 | 240 | 236 | 236 | 7,000 |
1998/05/13 | 250 | 250 | 240 | 240 | 3,000 |
1998/05/12 | 240 | 250 | 236 | 240 | 41,000 |
1998/05/11 | 240 | 240 | 236 | 236 | 11,000 |
1998/05/08 | 240 | 240 | 237 | 240 | 14,000 |
1998/05/07 | 248 | 248 | 240 | 240 | 10,000 |
1998/05/06 | 256 | 256 | 248 | 248 | 20,000 |
1998/05/01 | 265 | 265 | 251 | 251 | 7,000 |
1998/04/30 | 250 | 251 | 250 | 251 | 6,000 |
1998/04/28 | 255 | 255 | 248 | 249 | 29,000 |
1998/04/27 | 278 | 278 | 258 | 260 | 14,000 |
1998/04/24 | 260 | 279 | 258 | 279 | 24,000 |
1998/04/23 | 264 | 264 | 261 | 261 | 6,000 |
1998/04/22 | 279 | 279 | 265 | 265 | 8,000 |
1998/04/21 | 258 | 260 | 258 | 260 | 6,000 |
1998/04/20 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/17 | 280 | 280 | 270 | 270 | 6,000 |
1998/04/16 | 290 | 290 | 275 | 275 | 9,000 |
1998/04/15 | 290 | 290 | 290 | 290 | 4,000 |
1998/04/14 | 290 | 291 | 290 | 290 | 8,000 |
1998/04/13 | 287 | 290 | 287 | 290 | 3,000 |
1998/04/10 | 288 | 290 | 285 | 285 | 21,000 |
1998/04/09 | 299 | 299 | 281 | 281 | 22,000 |
1998/04/08 | 294 | 298 | 294 | 295 | 33,000 |
1998/04/07 | 290 | 295 | 285 | 290 | 14,000 |
1998/04/06 | 275 | 290 | 270 | 290 | 31,000 |
1998/04/03 | 255 | 275 | 230 | 265 | 112,000 |
1998/04/02 | 287 | 287 | 251 | 255 | 35,000 |
1998/04/01 | 300 | 300 | 289 | 292 | 56,000 |
1998/03/31 | 340 | 345 | 330 | 330 | 20,000 |
1998/03/30 | 341 | 350 | 340 | 350 | 16,000 |
1998/03/27 | 346 | 349 | 341 | 344 | 9,000 |
1998/03/26 | 341 | 345 | 341 | 345 | 6,000 |
1998/03/25 | 347 | 350 | 345 | 345 | 35,000 |
1998/03/24 | 345 | 347 | 341 | 347 | 24,000 |
1998/03/23 | 374 | 374 | 365 | 370 | 40,000 |
1998/03/20 | 348 | 360 | 347 | 360 | 28,000 |
1998/03/19 | 347 | 347 | 347 | 347 | 15,000 |
1998/03/18 | 356 | 356 | 347 | 347 | 20,000 |
1998/03/17 | 355 | 355 | 355 | 355 | 15,000 |
1998/03/16 | 355 | 360 | 351 | 360 | 20,000 |
1998/03/13 | 355 | 355 | 350 | 355 | 47,000 |
1998/03/12 | 365 | 375 | 365 | 370 | 33,000 |
1998/03/11 | 355 | 360 | 350 | 360 | 25,000 |
1998/03/10 | 352 | 360 | 351 | 360 | 26,000 |
1998/03/09 | 361 | 361 | 354 | 354 | 64,000 |
1998/03/06 | 366 | 366 | 352 | 363 | 79,000 |
1998/03/05 | 366 | 366 | 355 | 356 | 53,000 |
1998/03/04 | 375 | 380 | 370 | 374 | 56,000 |
1998/03/03 | 395 | 395 | 381 | 382 | 108,000 |
1998/03/02 | 386 | 389 | 380 | 385 | 145,000 |
1998/02/27 | 365 | 371 | 360 | 371 | 96,000 |
1998/02/26 | 351 | 361 | 351 | 360 | 30,000 |
1998/02/25 | 346 | 353 | 340 | 350 | 59,000 |
1998/02/24 | 365 | 367 | 350 | 360 | 82,000 |
1998/02/23 | 355 | 370 | 355 | 362 | 93,000 |
1998/02/20 | 351 | 363 | 351 | 351 | 169,000 |
1998/02/19 | 381 | 385 | 371 | 371 | 131,000 |
1998/02/18 | 400 | 410 | 381 | 397 | 225,000 |
1998/02/17 | 394 | 440 | 361 | 405 | 806,000 |
1998/02/16 | 350 | 395 | 350 | 395 | 435,000 |
1998/02/13 | 343 | 348 | 309 | 315 | 87,000 |
1998/02/12 | 301 | 342 | 300 | 342 | 147,000 |
1998/02/10 | 278 | 290 | 278 | 289 | 36,000 |
1998/02/09 | 275 | 280 | 270 | 278 | 26,000 |
1998/02/06 | 261 | 271 | 261 | 271 | 19,000 |
1998/02/05 | 258 | 262 | 255 | 262 | 9,000 |
1998/02/04 | 264 | 275 | 264 | 265 | 42,000 |
1998/02/03 | 259 | 259 | 255 | 259 | 22,000 |
1998/02/02 | 256 | 259 | 245 | 259 | 25,000 |
1998/01/30 | 266 | 266 | 233 | 236 | 36,000 |
1998/01/29 | 297 | 297 | 280 | 280 | 31,000 |
1998/01/28 | 280 | 298 | 280 | 298 | 31,000 |
1998/01/27 | 255 | 278 | 255 | 276 | 40,000 |
1998/01/26 | 249 | 270 | 249 | 260 | 48,000 |
1998/01/23 | 230 | 235 | 223 | 224 | 41,000 |
1998/01/22 | 220 | 225 | 220 | 220 | 45,000 |
1998/01/21 | 215 | 230 | 215 | 220 | 37,000 |
1998/01/20 | 197 | 210 | 197 | 210 | 35,000 |
1998/01/19 | 191 | 210 | 190 | 207 | 47,000 |
1998/01/16 | 181 | 186 | 181 | 184 | 35,000 |
1998/01/14 | 184 | 184 | 181 | 181 | 11,000 |
1998/01/13 | 189 | 189 | 184 | 184 | 6,000 |
1998/01/12 | 184 | 184 | 184 | 184 | 11,000 |
1998/01/09 | 194 | 194 | 185 | 185 | 22,000 |
1998/01/08 | 193 | 195 | 193 | 195 | 6,000 |
1998/01/07 | 203 | 203 | 200 | 200 | 8,000 |
1998/01/06 | 200 | 204 | 197 | 204 | 15,000 |
1998/01/05 | 210 | 210 | 210 | 210 | 24,000 |