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 |
---|---|---|---|---|---|
2000/12/29 | 187 | 199 | 186 | 199 | 14,000 |
2000/12/28 | 193 | 194 | 191 | 194 | 18,000 |
2000/12/27 | 197 | 197 | 190 | 191 | 20,000 |
2000/12/26 | 204 | 205 | 195 | 195 | 18,000 |
2000/12/25 | 202 | 205 | 200 | 204 | 24,000 |
2000/12/22 | 195 | 198 | 192 | 197 | 28,000 |
2000/12/21 | 201 | 201 | 183 | 193 | 49,000 |
2000/12/20 | 205 | 205 | 196 | 196 | 52,000 |
2000/12/19 | 211 | 211 | 205 | 205 | 32,000 |
2000/12/18 | 210 | 211 | 205 | 210 | 53,000 |
2000/12/15 | 210 | 215 | 208 | 208 | 60,000 |
2000/12/14 | 219 | 220 | 215 | 215 | 43,000 |
2000/12/13 | 222 | 222 | 215 | 220 | 43,000 |
2000/12/12 | 230 | 230 | 216 | 218 | 36,000 |
2000/12/11 | 230 | 230 | 226 | 226 | 3,000 |
2000/12/08 | 215 | 226 | 215 | 226 | 55,000 |
2000/12/07 | 227 | 227 | 225 | 225 | 10,000 |
2000/12/06 | 232 | 232 | 228 | 232 | 13,000 |
2000/12/05 | 235 | 235 | 228 | 229 | 25,000 |
2000/12/04 | 236 | 242 | 235 | 242 | 63,000 |
2000/12/01 | 235 | 235 | 227 | 235 | 26,000 |
2000/11/30 | 229 | 230 | 221 | 230 | 8,000 |
2000/11/29 | 229 | 229 | 221 | 229 | 8,000 |
2000/11/28 | 230 | 230 | 220 | 230 | 19,000 |
2000/11/27 | 224 | 228 | 216 | 228 | 33,000 |
2000/11/24 | 212 | 217 | 212 | 217 | 24,000 |
2000/11/22 | 224 | 224 | 210 | 219 | 21,000 |
2000/11/21 | 220 | 224 | 210 | 224 | 36,000 |
2000/11/20 | 224 | 224 | 223 | 223 | 3,000 |
2000/11/17 | 226 | 226 | 216 | 224 | 12,000 |
2000/11/16 | 229 | 240 | 215 | 227 | 85,000 |
2000/11/15 | 222 | 232 | 222 | 226 | 29,000 |
2000/11/14 | 220 | 220 | 216 | 220 | 48,000 |
2000/11/13 | 225 | 225 | 219 | 220 | 6,000 |
2000/11/10 | 218 | 225 | 217 | 225 | 15,000 |
2000/11/08 | 225 | 228 | 225 | 227 | 13,000 |
2000/11/07 | 225 | 225 | 225 | 225 | 9,000 |
2000/11/06 | 212 | 226 | 211 | 226 | 19,000 |
2000/11/02 | 219 | 219 | 205 | 217 | 10,000 |
2000/11/01 | 228 | 228 | 215 | 221 | 32,000 |
2000/10/31 | 218 | 219 | 216 | 216 | 10,000 |
2000/10/30 | 228 | 228 | 218 | 218 | 9,000 |
2000/10/27 | 231 | 231 | 230 | 230 | 9,000 |
2000/10/26 | 230 | 240 | 225 | 240 | 11,000 |
2000/10/25 | 241 | 241 | 230 | 230 | 14,000 |
2000/10/24 | 243 | 243 | 240 | 240 | 4,000 |
2000/10/23 | 243 | 243 | 235 | 235 | 39,000 |
2000/10/20 | 224 | 245 | 223 | 245 | 27,000 |
2000/10/19 | 230 | 232 | 215 | 215 | 32,000 |
2000/10/18 | 243 | 243 | 235 | 235 | 22,000 |
2000/10/17 | 250 | 250 | 245 | 245 | 8,000 |
2000/10/16 | 249 | 250 | 245 | 250 | 10,000 |
2000/10/13 | 243 | 250 | 240 | 250 | 23,000 |
2000/10/12 | 243 | 255 | 243 | 250 | 15,000 |
2000/10/11 | 250 | 250 | 245 | 250 | 15,000 |
2000/10/10 | 254 | 257 | 253 | 257 | 10,000 |
2000/10/06 | 257 | 267 | 255 | 267 | 27,000 |
2000/10/05 | 255 | 255 | 250 | 255 | 22,000 |
2000/10/04 | 250 | 256 | 248 | 255 | 32,000 |
2000/10/03 | 262 | 262 | 250 | 250 | 10,000 |
2000/10/02 | 269 | 269 | 252 | 252 | 11,000 |
2000/09/29 | 264 | 265 | 260 | 264 | 18,000 |
2000/09/28 | 257 | 262 | 250 | 250 | 26,000 |
2000/09/27 | 270 | 270 | 265 | 270 | 6,000 |
2000/09/26 | 265 | 265 | 255 | 255 | 11,000 |
2000/09/25 | 275 | 275 | 260 | 274 | 19,000 |
2000/09/22 | 259 | 268 | 259 | 266 | 13,000 |
2000/09/21 | 266 | 278 | 260 | 260 | 17,000 |
2000/09/20 | 260 | 275 | 252 | 275 | 39,000 |
2000/09/19 | 259 | 260 | 254 | 260 | 11,000 |
2000/09/18 | 256 | 260 | 256 | 260 | 19,000 |
2000/09/14 | 260 | 260 | 252 | 256 | 23,000 |
2000/09/13 | 261 | 261 | 255 | 260 | 9,000 |
2000/09/12 | 249 | 262 | 249 | 260 | 37,000 |
2000/09/11 | 258 | 262 | 258 | 259 | 21,000 |
2000/09/08 | 255 | 264 | 255 | 260 | 27,000 |
2000/09/07 | 249 | 260 | 246 | 260 | 28,000 |
2000/09/06 | 245 | 245 | 243 | 245 | 12,000 |
2000/09/05 | 250 | 250 | 241 | 241 | 12,000 |
2000/09/04 | 251 | 256 | 248 | 251 | 27,000 |
2000/09/01 | 265 | 265 | 256 | 259 | 12,000 |
2000/08/31 | 260 | 261 | 250 | 260 | 13,000 |
2000/08/30 | 261 | 269 | 261 | 261 | 12,000 |
2000/08/29 | 266 | 266 | 261 | 261 | 15,000 |
2000/08/28 | 265 | 270 | 265 | 270 | 5,000 |
2000/08/25 | 269 | 270 | 265 | 270 | 10,000 |
2000/08/24 | 260 | 269 | 260 | 265 | 16,000 |
2000/08/23 | 270 | 270 | 262 | 262 | 9,000 |
2000/08/22 | 270 | 271 | 260 | 270 | 23,000 |
2000/08/21 | 265 | 269 | 265 | 269 | 7,000 |
2000/08/18 | 280 | 280 | 275 | 275 | 19,000 |
2000/08/17 | 280 | 280 | 280 | 280 | 2,000 |
2000/08/16 | 278 | 279 | 278 | 279 | 5,000 |
2000/08/15 | 276 | 276 | 273 | 273 | 6,000 |
2000/08/14 | 269 | 284 | 269 | 272 | 12,000 |
2000/08/11 | 267 | 269 | 265 | 269 | 12,000 |
2000/08/10 | 269 | 269 | 260 | 267 | 13,000 |
2000/08/09 | 270 | 270 | 265 | 269 | 3,000 |
2000/08/08 | 271 | 271 | 270 | 270 | 6,000 |
2000/08/07 | 259 | 265 | 259 | 260 | 12,000 |
2000/08/04 | 256 | 260 | 256 | 259 | 15,000 |
2000/08/03 | 261 | 261 | 256 | 256 | 11,000 |
2000/08/02 | 262 | 262 | 260 | 260 | 12,000 |
2000/08/01 | 260 | 266 | 260 | 263 | 27,000 |
2000/07/31 | 261 | 266 | 255 | 260 | 52,000 |
2000/07/28 | 265 | 265 | 261 | 261 | 39,000 |
2000/07/27 | 261 | 268 | 261 | 265 | 34,000 |
2000/07/26 | 278 | 278 | 263 | 263 | 24,000 |
2000/07/25 | 283 | 283 | 277 | 278 | 16,000 |
2000/07/24 | 280 | 280 | 275 | 278 | 47,000 |
2000/07/21 | 291 | 299 | 286 | 286 | 32,000 |
2000/07/19 | 280 | 298 | 280 | 298 | 66,000 |
2000/07/18 | 300 | 305 | 280 | 285 | 72,000 |
2000/07/17 | 310 | 310 | 300 | 302 | 77,000 |
2000/07/14 | 310 | 312 | 304 | 308 | 109,000 |
2000/07/13 | 345 | 348 | 321 | 325 | 127,000 |
2000/07/12 | 339 | 350 | 332 | 345 | 371,000 |
2000/07/11 | 300 | 325 | 300 | 325 | 135,000 |
2000/07/10 | 295 | 300 | 295 | 300 | 86,000 |
2000/07/07 | 298 | 298 | 294 | 294 | 34,000 |
2000/07/06 | 305 | 305 | 292 | 295 | 42,000 |
2000/07/05 | 305 | 310 | 305 | 305 | 45,000 |
2000/07/04 | 312 | 315 | 305 | 306 | 85,000 |
2000/07/03 | 310 | 315 | 310 | 312 | 65,000 |
2000/06/30 | 314 | 315 | 305 | 310 | 160,000 |
2000/06/29 | 316 | 325 | 311 | 314 | 183,000 |
2000/06/28 | 302 | 309 | 296 | 305 | 301,000 |
2000/06/27 | 285 | 305 | 280 | 305 | 257,000 |
2000/06/26 | 283 | 288 | 280 | 282 | 110,000 |
2000/06/23 | 268 | 282 | 267 | 280 | 95,000 |
2000/06/22 | 255 | 285 | 254 | 270 | 370,000 |
2000/06/21 | 255 | 255 | 249 | 254 | 29,000 |
2000/06/20 | 242 | 255 | 242 | 255 | 51,000 |
2000/06/19 | 245 | 255 | 242 | 242 | 20,000 |
2000/06/16 | 250 | 250 | 246 | 250 | 12,000 |
2000/06/15 | 256 | 259 | 245 | 247 | 44,000 |
2000/06/14 | 250 | 255 | 247 | 255 | 34,000 |
2000/06/13 | 246 | 254 | 246 | 250 | 24,000 |
2000/06/12 | 254 | 254 | 245 | 249 | 59,000 |
2000/06/09 | 248 | 248 | 235 | 235 | 64,000 |
2000/06/08 | 253 | 253 | 248 | 248 | 48,000 |
2000/06/07 | 246 | 248 | 245 | 248 | 55,000 |
2000/06/06 | 256 | 256 | 240 | 248 | 227,000 |
2000/06/05 | 233 | 260 | 233 | 259 | 269,000 |
2000/06/02 | 222 | 233 | 222 | 230 | 35,000 |
2000/06/01 | 231 | 231 | 220 | 225 | 56,000 |
2000/05/31 | 243 | 243 | 228 | 228 | 31,000 |
2000/05/30 | 232 | 238 | 230 | 235 | 26,000 |
2000/05/29 | 230 | 236 | 221 | 222 | 50,000 |
2000/05/26 | 237 | 237 | 227 | 227 | 42,000 |
2000/05/25 | 245 | 245 | 235 | 235 | 108,000 |
2000/05/24 | 225 | 252 | 225 | 245 | 91,000 |
2000/05/23 | 236 | 239 | 225 | 227 | 31,000 |
2000/05/22 | 250 | 250 | 230 | 235 | 53,000 |
2000/05/19 | 230 | 255 | 230 | 255 | 202,000 |
2000/05/18 | 222 | 229 | 222 | 229 | 53,000 |
2000/05/17 | 232 | 240 | 222 | 224 | 155,000 |
2000/05/16 | 231 | 258 | 231 | 246 | 519,000 |
2000/05/15 | 202 | 230 | 196 | 221 | 285,000 |
2000/05/12 | 185 | 201 | 185 | 196 | 82,000 |
2000/05/11 | 185 | 190 | 180 | 185 | 42,000 |
2000/05/10 | 178 | 190 | 178 | 185 | 28,000 |
2000/05/09 | 182 | 182 | 177 | 181 | 6,000 |
2000/05/08 | 184 | 184 | 182 | 183 | 23,000 |
2000/05/02 | 176 | 176 | 165 | 165 | 23,000 |
2000/05/01 | 179 | 179 | 161 | 176 | 19,000 |
2000/04/28 | 176 | 179 | 176 | 179 | 19,000 |
2000/04/27 | 180 | 180 | 176 | 176 | 6,000 |
2000/04/26 | 180 | 180 | 180 | 180 | 3,000 |
2000/04/25 | 194 | 194 | 181 | 185 | 18,000 |
2000/04/24 | 181 | 181 | 180 | 180 | 9,000 |
2000/04/21 | 180 | 182 | 180 | 181 | 15,000 |
2000/04/20 | 180 | 193 | 180 | 193 | 11,000 |
2000/04/19 | 183 | 190 | 181 | 181 | 13,000 |
2000/04/18 | 185 | 185 | 180 | 180 | 26,000 |
2000/04/17 | 188 | 188 | 185 | 185 | 14,000 |
2000/04/14 | 192 | 192 | 192 | 192 | 8,000 |
2000/04/13 | 189 | 192 | 189 | 192 | 12,000 |
2000/04/12 | 190 | 191 | 189 | 189 | 8,000 |
2000/04/11 | 195 | 195 | 191 | 191 | 10,000 |
2000/04/10 | 195 | 195 | 193 | 193 | 10,000 |
2000/04/07 | 195 | 196 | 195 | 196 | 14,000 |
2000/04/06 | 199 | 200 | 199 | 200 | 8,000 |
2000/04/05 | 207 | 207 | 192 | 197 | 14,000 |
2000/04/04 | 188 | 188 | 185 | 187 | 17,000 |
2000/04/03 | 198 | 198 | 188 | 188 | 20,000 |
2000/03/31 | 200 | 200 | 198 | 198 | 7,000 |
2000/03/30 | 202 | 202 | 200 | 200 | 22,000 |
2000/03/29 | 201 | 203 | 201 | 202 | 12,000 |
2000/03/28 | 201 | 206 | 201 | 205 | 14,000 |
2000/03/27 | 201 | 201 | 199 | 200 | 31,000 |
2000/03/24 | 189 | 191 | 188 | 191 | 21,000 |
2000/03/23 | 187 | 188 | 187 | 187 | 18,000 |
2000/03/22 | 188 | 188 | 187 | 187 | 9,000 |
2000/03/21 | 186 | 188 | 186 | 186 | 6,000 |
2000/03/17 | 186 | 186 | 181 | 185 | 14,000 |
2000/03/16 | 180 | 186 | 180 | 186 | 10,000 |
2000/03/15 | 184 | 185 | 180 | 183 | 5,000 |
2000/03/14 | 186 | 186 | 180 | 185 | 13,000 |
2000/03/13 | 181 | 186 | 180 | 186 | 15,000 |
2000/03/10 | 187 | 187 | 175 | 186 | 57,000 |
2000/03/09 | 180 | 180 | 175 | 175 | 12,000 |
2000/03/08 | 175 | 178 | 175 | 178 | 6,000 |
2000/03/07 | 175 | 181 | 175 | 180 | 12,000 |
2000/03/06 | 180 | 185 | 175 | 175 | 29,000 |
2000/03/03 | 171 | 178 | 171 | 173 | 4,000 |
2000/03/02 | 177 | 177 | 170 | 170 | 7,000 |
2000/03/01 | 180 | 182 | 175 | 175 | 36,000 |
2000/02/29 | 170 | 182 | 170 | 180 | 31,000 |
2000/02/28 | 179 | 180 | 167 | 171 | 21,000 |
2000/02/25 | 165 | 165 | 157 | 164 | 16,000 |
2000/02/24 | 155 | 160 | 155 | 155 | 10,000 |
2000/02/23 | 156 | 156 | 150 | 150 | 35,000 |
2000/02/22 | 164 | 164 | 158 | 158 | 8,000 |
2000/02/21 | 151 | 155 | 150 | 150 | 14,000 |
2000/02/18 | 160 | 160 | 155 | 155 | 50,000 |
2000/02/17 | 161 | 165 | 160 | 160 | 69,000 |
2000/02/16 | 171 | 171 | 160 | 161 | 36,000 |
2000/02/15 | 160 | 164 | 160 | 161 | 17,000 |
2000/02/14 | 162 | 165 | 160 | 160 | 16,000 |
2000/02/10 | 167 | 170 | 160 | 162 | 13,000 |
2000/02/09 | 165 | 165 | 165 | 165 | 6,000 |
2000/02/08 | 165 | 165 | 165 | 165 | 2,000 |
2000/02/07 | 168 | 168 | 165 | 165 | 21,000 |
2000/02/04 | 170 | 173 | 168 | 168 | 27,000 |
2000/02/03 | 168 | 170 | 168 | 170 | 13,000 |
2000/02/02 | 168 | 169 | 167 | 167 | 21,000 |
2000/02/01 | 169 | 169 | 167 | 167 | 15,000 |
2000/01/31 | 170 | 170 | 169 | 170 | 8,000 |
2000/01/28 | 171 | 171 | 165 | 165 | 23,000 |
2000/01/27 | 171 | 173 | 171 | 173 | 5,000 |
2000/01/26 | 173 | 173 | 170 | 171 | 10,000 |
2000/01/25 | 173 | 176 | 173 | 174 | 14,000 |
2000/01/24 | 177 | 184 | 177 | 177 | 19,000 |
2000/01/21 | 165 | 165 | 158 | 161 | 139,000 |
2000/01/20 | 180 | 180 | 169 | 169 | 50,000 |
2000/01/19 | 180 | 185 | 180 | 180 | 15,000 |
2000/01/18 | 178 | 199 | 178 | 180 | 27,000 |
2000/01/17 | 170 | 175 | 168 | 175 | 25,000 |
2000/01/14 | 165 | 166 | 161 | 165 | 13,000 |
2000/01/13 | 162 | 165 | 160 | 165 | 19,000 |
2000/01/12 | 165 | 169 | 162 | 163 | 9,000 |
2000/01/11 | 163 | 164 | 161 | 161 | 21,000 |
2000/01/07 | 160 | 161 | 156 | 161 | 25,000 |
2000/01/06 | 160 | 165 | 156 | 160 | 13,000 |
2000/01/05 | 169 | 170 | 155 | 155 | 46,000 |
2000/01/04 | 155 | 155 | 155 | 155 | 14,000 |