日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 155 160 155 160 16,000
1999/12/29 157 165 155 160 20,000
1999/12/28 160 161 157 157 33,000
1999/12/27 177 177 160 160 50,000
1999/12/24 167 167 165 165 51,000
1999/12/22 167 170 165 167 23,000
1999/12/21 170 170 166 167 17,000
1999/12/20 180 180 165 170 66,000
1999/12/17 180 180 165 165 94,000
1999/12/16 187 187 179 180 122,000
1999/12/15 190 190 182 182 29,000
1999/12/14 191 191 180 180 102,000
1999/12/13 199 199 191 191 41,000
1999/12/10 201 206 199 199 64,000
1999/12/09 205 205 202 202 18,000
1999/12/08 205 206 205 206 6,000
1999/12/07 221 221 206 206 10,000
1999/12/06 213 223 213 222 11,000
1999/12/03 212 215 210 210 9,000
1999/12/02 205 235 205 212 23,000
1999/12/01 220 230 210 210 14,000
1999/11/30 203 211 203 210 9,000
1999/11/29 200 205 200 202 9,000
1999/11/26 205 205 204 204 10,000
1999/11/25 215 215 205 205 18,000
1999/11/24 223 223 210 215 8,000
1999/11/22 216 230 215 230 14,000
1999/11/19 216 216 216 216 11,000
1999/11/18 214 216 214 214 15,000
1999/11/17 207 215 207 215 33,000
1999/11/16 200 200 190 197 19,000
1999/11/15 215 224 214 214 16,000
1999/11/12 216 216 215 215 6,000
1999/11/11 220 231 215 216 32,000
1999/11/10 226 230 225 226 23,000
1999/11/09 225 240 225 227 15,000
1999/11/08 220 230 220 226 11,000
1999/11/05 230 230 225 230 6,000
1999/11/04 230 231 230 230 7,000
1999/11/02 230 230 230 230 22,000
1999/11/01 228 231 226 230 12,000
1999/10/29 229 229 217 228 21,000
1999/10/28 220 228 218 218 11,000
1999/10/27 220 221 216 217 19,000
1999/10/26 229 229 220 220 10,000
1999/10/25 232 232 229 229 8,000
1999/10/22 225 229 225 229 10,000
1999/10/21 231 231 229 229 19,000
1999/10/20 220 229 220 229 30,000
1999/10/19 207 217 207 215 16,000
1999/10/18 242 242 221 222 11,000
1999/10/15 242 242 242 242 4,000
1999/10/14 247 247 239 242 5,000
1999/10/13 242 250 241 250 19,000
1999/10/12 242 243 242 242 13,000
1999/10/08 242 247 242 247 6,000
1999/10/07 255 255 242 242 3,000
1999/10/06 255 255 255 255 1,000
1999/10/05 243 245 243 245 3,000
1999/10/04 237 256 237 256 15,000
1999/10/01 258 265 252 252 10,000
1999/09/30 250 265 245 251 16,000
1999/09/29 252 255 250 250 19,000
1999/09/28 252 252 252 252 1,000
1999/09/27 261 261 250 250 10,000
1999/09/24 254 260 250 250 24,000
1999/09/22 265 265 250 252 12,000
1999/09/21 260 265 259 265 9,000
1999/09/20 265 265 262 264 17,000
1999/09/17 269 269 260 265 14,000
1999/09/16 277 277 266 270 14,000
1999/09/14 278 279 266 279 23,000
1999/09/13 257 278 257 278 27,000
1999/09/10 275 275 256 256 38,000
1999/09/09 263 263 260 260 22,000
1999/09/08 261 263 261 263 10,000
1999/09/07 265 265 260 260 36,000
1999/09/06 268 268 265 267 31,000
1999/09/03 265 266 263 266 12,000
1999/09/02 266 270 265 265 32,000
1999/09/01 281 281 261 263 35,000
1999/08/31 280 281 261 261 22,000
1999/08/30 280 280 279 279 3,000
1999/08/27 288 288 280 280 17,000
1999/08/26 296 296 282 282 23,000
1999/08/25 297 297 286 286 23,000
1999/08/24 280 280 277 277 18,000
1999/08/23 277 278 275 277 18,000
1999/08/20 270 275 270 275 20,000
1999/08/19 267 275 267 275 8,000
1999/08/18 265 279 265 267 21,000
1999/08/17 285 285 285 285 2,000
1999/08/16 280 285 270 285 5,000
1999/08/13 281 281 280 280 5,000
1999/08/12 280 282 280 281 7,000
1999/08/11 280 281 280 281 5,000
1999/08/10 287 287 265 280 18,000
1999/08/09 268 268 261 261 13,000
1999/08/06 270 270 268 268 12,000
1999/08/05 280 280 261 274 38,000
1999/08/04 283 283 280 281 31,000
1999/08/03 290 294 290 290 24,000
1999/08/02 291 293 288 291 23,000
1999/07/30 289 295 285 295 27,000
1999/07/29 299 299 295 295 51,000
1999/07/28 311 311 282 282 74,000
1999/07/27 306 307 300 307 51,000
1999/07/26 324 324 305 305 159,000
1999/07/23 335 335 321 329 139,000
1999/07/22 359 400 336 340 839,000
1999/07/21 279 354 278 354 789,000
1999/07/19 260 274 260 274 65,000
1999/07/16 265 270 257 265 65,000
1999/07/15 257 265 253 260 50,000
1999/07/14 264 265 256 256 15,000
1999/07/13 255 256 255 255 10,000
1999/07/12 261 270 260 265 8,000
1999/07/09 257 270 257 270 15,000
1999/07/08 274 274 255 256 34,000
1999/07/07 252 264 252 264 19,000
1999/07/06 255 255 255 255 13,000
1999/07/05 255 259 250 251 32,000
1999/07/02 255 260 255 255 14,000
1999/07/01 260 260 256 259 16,000
1999/06/30 260 260 256 256 15,000
1999/06/29 257 264 256 264 7,000
1999/06/28 257 257 257 257 1,000
1999/06/25 265 265 252 256 22,000
1999/06/24 260 261 250 250 39,000
1999/06/23 251 270 251 260 21,000
1999/06/22 264 265 245 260 19,000
1999/06/21 267 267 261 265 32,000
1999/06/18 271 273 265 267 19,000
1999/06/17 266 270 266 270 44,000
1999/06/16 270 270 260 266 17,000
1999/06/15 257 270 257 270 13,000
1999/06/14 264 267 260 267 12,000
1999/06/11 250 261 250 260 62,000
1999/06/10 260 265 260 265 10,000
1999/06/09 252 260 252 260 7,000
1999/06/08 260 260 251 251 8,000
1999/06/07 254 270 250 260 11,000
1999/06/04 254 254 254 254 1,000
1999/06/03 255 255 245 245 7,000
1999/06/02 259 259 255 255 7,000
1999/06/01 250 254 241 254 10,000
1999/05/31 235 240 235 240 11,000
1999/05/28 245 250 245 250 17,000
1999/05/27 248 250 245 250 12,000
1999/05/26 250 250 248 248 9,000
1999/05/25 252 253 250 250 19,000
1999/05/24 254 254 251 251 22,000
1999/05/21 259 259 255 255 14,000
1999/05/20 259 259 254 254 17,000
1999/05/19 254 254 251 254 21,000
1999/05/18 254 266 254 256 12,000
1999/05/17 247 269 247 269 26,000
1999/05/14 271 272 271 272 12,000
1999/05/13 280 280 275 280 17,000
1999/05/12 286 286 280 280 12,000
1999/05/11 291 291 286 287 31,000
1999/05/10 280 290 280 290 24,000
1999/05/07 283 283 275 276 20,000
1999/05/06 278 290 278 280 37,000
1999/04/30 270 275 267 270 30,000
1999/04/28 274 275 270 270 37,000
1999/04/27 272 273 270 273 23,000
1999/04/26 277 277 272 275 14,000
1999/04/23 271 276 270 270 13,000
1999/04/22 277 277 268 270 33,000
1999/04/21 282 282 280 280 41,000
1999/04/20 288 288 281 282 7,000
1999/04/19 285 288 285 288 19,000
1999/04/16 285 285 280 280 22,000
1999/04/15 290 295 285 285 16,000
1999/04/14 295 295 288 290 46,000
1999/04/13 290 295 285 290 21,000
1999/04/12 290 290 285 290 24,000
1999/04/09 280 295 280 295 54,000
1999/04/08 271 280 270 280 30,000
1999/04/07 260 262 260 261 15,000
1999/04/06 266 266 262 262 15,000
1999/04/05 245 274 245 265 57,000
1999/04/02 260 275 260 270 53,000
1999/04/01 255 258 250 254 36,000
1999/03/31 250 250 240 250 17,000
1999/03/30 245 251 242 242 24,000
1999/03/29 250 250 245 250 22,000
1999/03/26 243 250 243 250 10,000
1999/03/25 258 258 250 250 33,000
1999/03/24 250 250 243 243 34,000
1999/03/23 250 255 245 245 38,000
1999/03/19 250 250 245 245 8,000
1999/03/18 241 250 240 240 46,000
1999/03/17 251 251 240 243 37,000
1999/03/16 235 251 235 251 43,000
1999/03/15 233 235 232 235 11,000
1999/03/12 230 232 228 232 34,000
1999/03/11 230 230 226 226 17,000
1999/03/10 222 230 220 226 28,000
1999/03/09 221 221 216 221 33,000
1999/03/08 230 235 230 230 19,000
1999/03/05 228 230 220 230 15,000
1999/03/04 230 230 228 228 9,000
1999/03/03 227 230 220 230 8,000
1999/03/02 221 221 220 220 5,000
1999/03/01 230 230 220 220 26,000
1999/02/26 223 224 223 224 8,000
1999/02/25 224 224 220 223 12,000
1999/02/24 221 221 217 220 16,000
1999/02/23 222 222 220 220 10,000
1999/02/22 216 220 216 220 6,000
1999/02/19 220 220 216 216 3,000
1999/02/18 217 220 215 216 11,000
1999/02/17 220 220 215 216 16,000
1999/02/16 220 220 216 218 5,000
1999/02/15 215 215 215 215 2,000
1999/02/12 220 220 215 215 14,000
1999/02/10 220 220 216 216 31,000
1999/02/09 218 226 218 220 15,000
1999/02/08 218 223 218 223 6,000
1999/02/05 221 221 220 221 9,000
1999/02/04 220 228 218 228 9,000
1999/02/03 220 220 218 219 15,000
1999/02/02 230 230 218 219 11,000
1999/02/01 234 234 224 230 17,000
1999/01/29 225 232 225 230 20,000
1999/01/28 233 233 230 230 11,000
1999/01/27 234 234 232 233 8,000
1999/01/26 235 235 221 234 19,000
1999/01/25 235 235 220 220 8,000
1999/01/22 226 229 225 225 12,000
1999/01/21 220 222 215 222 11,000
1999/01/20 224 225 220 225 6,000
1999/01/19 225 229 225 229 5,000
1999/01/18 215 221 215 221 2,000
1999/01/14 224 224 215 215 8,000
1999/01/13 215 216 215 215 16,000
1999/01/12 218 228 216 216 14,000
1999/01/11 225 226 215 218 19,000
1999/01/08 220 220 215 215 14,000
1999/01/07 226 230 226 226 24,000
1999/01/06 227 227 221 226 10,000
1999/01/05 238 240 225 225 59,000
1999/01/04 228 228 225 228 5,000

このページの先頭へ