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 |
|---|---|---|---|---|---|
| 2001/12/28 | 157 | 157 | 151 | 151 | 7,000 |
| 2001/12/27 | 145 | 161 | 145 | 156 | 12,000 |
| 2001/12/26 | 160 | 162 | 151 | 151 | 14,000 |
| 2001/12/25 | 164 | 167 | 156 | 160 | 20,000 |
| 2001/12/21 | 160 | 160 | 156 | 158 | 64,000 |
| 2001/12/20 | 141 | 155 | 136 | 151 | 38,000 |
| 2001/12/19 | 156 | 156 | 135 | 146 | 64,000 |
| 2001/12/18 | 160 | 160 | 156 | 158 | 17,000 |
| 2001/12/17 | 156 | 160 | 156 | 156 | 22,000 |
| 2001/12/14 | 158 | 158 | 157 | 157 | 50,000 |
| 2001/12/13 | 166 | 169 | 164 | 165 | 15,000 |
| 2001/12/12 | 175 | 175 | 166 | 166 | 12,000 |
| 2001/12/11 | 176 | 176 | 161 | 175 | 30,000 |
| 2001/12/10 | 156 | 180 | 156 | 180 | 15,000 |
| 2001/12/07 | 163 | 163 | 156 | 156 | 39,000 |
| 2001/12/06 | 170 | 170 | 165 | 166 | 8,000 |
| 2001/12/05 | 170 | 170 | 170 | 170 | 15,000 |
| 2001/12/04 | 175 | 175 | 170 | 170 | 7,000 |
| 2001/12/03 | 180 | 180 | 174 | 175 | 18,000 |
| 2001/11/30 | 180 | 184 | 175 | 175 | 25,000 |
| 2001/11/29 | 180 | 180 | 180 | 180 | 9,000 |
| 2001/11/28 | 180 | 182 | 180 | 182 | 14,000 |
| 2001/11/27 | 182 | 183 | 180 | 180 | 8,000 |
| 2001/11/26 | 184 | 185 | 181 | 181 | 16,000 |
| 2001/11/22 | 185 | 185 | 181 | 182 | 12,000 |
| 2001/11/21 | 184 | 186 | 180 | 185 | 30,000 |
| 2001/11/20 | 184 | 186 | 184 | 184 | 9,000 |
| 2001/11/19 | 182 | 184 | 182 | 184 | 6,000 |
| 2001/11/16 | 186 | 186 | 185 | 186 | 9,000 |
| 2001/11/15 | 182 | 187 | 182 | 187 | 6,000 |
| 2001/11/14 | 184 | 184 | 184 | 184 | 4,000 |
| 2001/11/13 | 182 | 184 | 181 | 184 | 10,000 |
| 2001/11/12 | 185 | 185 | 182 | 182 | 9,000 |
| 2001/11/09 | 190 | 190 | 185 | 189 | 9,000 |
| 2001/11/08 | 190 | 190 | 185 | 185 | 19,000 |
| 2001/11/07 | 192 | 193 | 191 | 192 | 16,000 |
| 2001/11/06 | 191 | 193 | 191 | 191 | 30,000 |
| 2001/11/05 | 182 | 189 | 182 | 189 | 27,000 |
| 2001/11/02 | 186 | 186 | 184 | 184 | 13,000 |
| 2001/11/01 | 190 | 191 | 184 | 184 | 29,000 |
| 2001/10/31 | 181 | 185 | 181 | 184 | 22,000 |
| 2001/10/30 | 189 | 189 | 181 | 185 | 25,000 |
| 2001/10/29 | 194 | 195 | 189 | 191 | 12,000 |
| 2001/10/26 | 196 | 197 | 195 | 195 | 52,000 |
| 2001/10/25 | 196 | 196 | 195 | 195 | 18,000 |
| 2001/10/24 | 190 | 193 | 190 | 193 | 34,000 |
| 2001/10/23 | 188 | 188 | 186 | 188 | 16,000 |
| 2001/10/22 | 187 | 187 | 185 | 185 | 17,000 |
| 2001/10/19 | 186 | 189 | 185 | 189 | 12,000 |
| 2001/10/18 | 183 | 186 | 183 | 185 | 20,000 |
| 2001/10/17 | 194 | 196 | 190 | 190 | 35,000 |
| 2001/10/16 | 206 | 206 | 194 | 194 | 24,000 |
| 2001/10/15 | 194 | 210 | 194 | 206 | 10,000 |
| 2001/10/12 | 189 | 198 | 189 | 194 | 99,000 |
| 2001/10/11 | 182 | 187 | 182 | 187 | 17,000 |
| 2001/10/10 | 189 | 190 | 185 | 185 | 7,000 |
| 2001/10/09 | 191 | 191 | 180 | 188 | 18,000 |
| 2001/10/05 | 207 | 207 | 198 | 198 | 12,000 |
| 2001/10/04 | 205 | 207 | 205 | 207 | 18,000 |
| 2001/10/03 | 203 | 206 | 203 | 205 | 11,000 |
| 2001/10/02 | 200 | 203 | 198 | 203 | 31,000 |
| 2001/10/01 | 192 | 198 | 188 | 198 | 19,000 |
| 2001/09/28 | 186 | 191 | 182 | 182 | 15,000 |
| 2001/09/27 | 192 | 192 | 185 | 185 | 13,000 |
| 2001/09/26 | 192 | 193 | 190 | 193 | 3,000 |
| 2001/09/25 | 199 | 199 | 187 | 187 | 12,000 |
| 2001/09/21 | 193 | 193 | 184 | 184 | 21,000 |
| 2001/09/20 | 181 | 183 | 176 | 183 | 8,000 |
| 2001/09/19 | 172 | 181 | 172 | 181 | 6,000 |
| 2001/09/18 | 173 | 187 | 173 | 181 | 12,000 |
| 2001/09/17 | 175 | 176 | 171 | 172 | 14,000 |
| 2001/09/14 | 175 | 175 | 175 | 175 | 27,000 |
| 2001/09/13 | 170 | 175 | 170 | 175 | 27,000 |
| 2001/09/12 | 185 | 185 | 163 | 175 | 37,000 |
| 2001/09/11 | 190 | 190 | 188 | 188 | 3,000 |
| 2001/09/10 | 200 | 200 | 186 | 191 | 16,000 |
| 2001/09/07 | 201 | 202 | 200 | 202 | 19,000 |
| 2001/09/06 | 203 | 203 | 201 | 201 | 2,000 |
| 2001/09/05 | 202 | 203 | 201 | 203 | 16,000 |
| 2001/09/04 | 211 | 217 | 210 | 210 | 14,000 |
| 2001/09/03 | 220 | 220 | 214 | 214 | 8,000 |
| 2001/08/31 | 211 | 220 | 210 | 211 | 13,000 |
| 2001/08/30 | 220 | 220 | 210 | 210 | 8,000 |
| 2001/08/29 | 217 | 217 | 216 | 216 | 3,000 |
| 2001/08/28 | 217 | 217 | 217 | 217 | 3,000 |
| 2001/08/27 | 227 | 227 | 217 | 217 | 15,000 |
| 2001/08/24 | 217 | 220 | 217 | 217 | 6,000 |
| 2001/08/23 | 219 | 219 | 216 | 216 | 3,000 |
| 2001/08/22 | 216 | 218 | 215 | 216 | 6,000 |
| 2001/08/21 | 224 | 225 | 221 | 222 | 7,000 |
| 2001/08/20 | 226 | 226 | 224 | 224 | 16,000 |
| 2001/08/17 | 224 | 224 | 224 | 224 | 8,000 |
| 2001/08/16 | 227 | 227 | 224 | 224 | 8,000 |
| 2001/08/15 | 223 | 223 | 223 | 223 | 2,000 |
| 2001/08/14 | 226 | 226 | 221 | 221 | 4,000 |
| 2001/08/13 | 227 | 227 | 225 | 225 | 7,000 |
| 2001/08/10 | 222 | 229 | 222 | 229 | 5,000 |
| 2001/08/09 | 222 | 222 | 221 | 221 | 6,000 |
| 2001/08/08 | 226 | 229 | 226 | 227 | 6,000 |
| 2001/08/07 | 221 | 226 | 221 | 226 | 6,000 |
| 2001/08/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2001/08/03 | 235 | 235 | 230 | 234 | 8,000 |
| 2001/08/02 | 227 | 232 | 227 | 230 | 25,000 |
| 2001/08/01 | 235 | 235 | 223 | 227 | 40,000 |
| 2001/07/31 | 220 | 228 | 220 | 227 | 10,000 |
| 2001/07/30 | 215 | 215 | 211 | 211 | 7,000 |
| 2001/07/27 | 220 | 220 | 215 | 215 | 7,000 |
| 2001/07/26 | 220 | 225 | 220 | 220 | 14,000 |
| 2001/07/25 | 234 | 234 | 225 | 230 | 19,000 |
| 2001/07/24 | 214 | 222 | 208 | 222 | 9,000 |
| 2001/07/23 | 210 | 218 | 209 | 214 | 15,000 |
| 2001/07/19 | 217 | 217 | 213 | 213 | 18,000 |
| 2001/07/18 | 220 | 220 | 217 | 217 | 6,000 |
| 2001/07/17 | 221 | 225 | 220 | 220 | 13,000 |
| 2001/07/16 | 227 | 227 | 222 | 222 | 13,000 |
| 2001/07/13 | 231 | 232 | 225 | 225 | 10,000 |
| 2001/07/12 | 230 | 230 | 223 | 230 | 17,000 |
| 2001/07/11 | 234 | 234 | 226 | 226 | 6,000 |
| 2001/07/10 | 239 | 239 | 238 | 238 | 6,000 |
| 2001/07/09 | 238 | 240 | 238 | 238 | 7,000 |
| 2001/07/06 | 241 | 241 | 240 | 240 | 5,000 |
| 2001/07/05 | 244 | 244 | 243 | 244 | 12,000 |
| 2001/07/04 | 248 | 248 | 243 | 244 | 18,000 |
| 2001/07/03 | 264 | 264 | 243 | 243 | 27,000 |
| 2001/07/02 | 263 | 263 | 256 | 257 | 18,000 |
| 2001/06/29 | 262 | 264 | 260 | 262 | 33,000 |
| 2001/06/28 | 259 | 261 | 258 | 258 | 11,000 |
| 2001/06/27 | 261 | 265 | 261 | 263 | 23,000 |
| 2001/06/26 | 259 | 262 | 259 | 260 | 14,000 |
| 2001/06/25 | 258 | 266 | 258 | 261 | 59,000 |
| 2001/06/22 | 249 | 253 | 245 | 253 | 37,000 |
| 2001/06/21 | 240 | 250 | 240 | 240 | 39,000 |
| 2001/06/20 | 246 | 246 | 240 | 240 | 3,000 |
| 2001/06/19 | 244 | 245 | 240 | 245 | 8,000 |
| 2001/06/18 | 248 | 250 | 246 | 246 | 15,000 |
| 2001/06/15 | 252 | 252 | 242 | 248 | 23,000 |
| 2001/06/14 | 231 | 256 | 231 | 256 | 46,000 |
| 2001/06/13 | 233 | 233 | 230 | 230 | 11,000 |
| 2001/06/12 | 240 | 240 | 232 | 232 | 20,000 |
| 2001/06/11 | 241 | 241 | 240 | 240 | 9,000 |
| 2001/06/08 | 233 | 242 | 233 | 240 | 61,000 |
| 2001/06/07 | 234 | 244 | 233 | 244 | 4,000 |
| 2001/06/06 | 235 | 237 | 232 | 234 | 30,000 |
| 2001/06/05 | 240 | 240 | 237 | 240 | 22,000 |
| 2001/06/04 | 240 | 243 | 240 | 241 | 30,000 |
| 2001/06/01 | 252 | 252 | 246 | 246 | 8,000 |
| 2001/05/31 | 250 | 252 | 245 | 252 | 27,000 |
| 2001/05/30 | 249 | 255 | 249 | 255 | 21,000 |
| 2001/05/29 | 244 | 258 | 244 | 246 | 14,000 |
| 2001/05/28 | 252 | 252 | 241 | 243 | 27,000 |
| 2001/05/25 | 255 | 259 | 247 | 256 | 34,000 |
| 2001/05/24 | 242 | 243 | 242 | 242 | 6,000 |
| 2001/05/23 | 243 | 247 | 243 | 243 | 15,000 |
| 2001/05/22 | 243 | 246 | 243 | 244 | 10,000 |
| 2001/05/21 | 245 | 247 | 241 | 241 | 16,000 |
| 2001/05/18 | 245 | 245 | 241 | 242 | 17,000 |
| 2001/05/17 | 247 | 250 | 243 | 245 | 51,000 |
| 2001/05/16 | 250 | 250 | 247 | 247 | 27,000 |
| 2001/05/15 | 251 | 251 | 249 | 249 | 10,000 |
| 2001/05/14 | 251 | 251 | 247 | 251 | 22,000 |
| 2001/05/11 | 250 | 252 | 250 | 252 | 17,000 |
| 2001/05/10 | 250 | 250 | 245 | 249 | 15,000 |
| 2001/05/09 | 256 | 256 | 249 | 249 | 31,000 |
| 2001/05/08 | 261 | 261 | 256 | 256 | 16,000 |
| 2001/05/07 | 270 | 273 | 266 | 266 | 13,000 |
| 2001/05/02 | 265 | 267 | 265 | 265 | 29,000 |
| 2001/05/01 | 263 | 268 | 260 | 266 | 34,000 |
| 2001/04/27 | 266 | 270 | 266 | 270 | 41,000 |
| 2001/04/26 | 258 | 270 | 258 | 265 | 45,000 |
| 2001/04/25 | 265 | 270 | 264 | 268 | 30,000 |
| 2001/04/24 | 260 | 264 | 259 | 260 | 39,000 |
| 2001/04/23 | 265 | 265 | 260 | 260 | 15,000 |
| 2001/04/20 | 260 | 261 | 250 | 260 | 20,000 |
| 2001/04/19 | 264 | 265 | 252 | 261 | 60,000 |
| 2001/04/18 | 268 | 270 | 263 | 266 | 141,000 |
| 2001/04/17 | 250 | 260 | 250 | 260 | 143,000 |
| 2001/04/16 | 244 | 245 | 244 | 244 | 13,000 |
| 2001/04/13 | 245 | 245 | 243 | 243 | 31,000 |
| 2001/04/12 | 249 | 249 | 241 | 241 | 22,000 |
| 2001/04/11 | 234 | 251 | 234 | 250 | 51,000 |
| 2001/04/10 | 238 | 238 | 234 | 234 | 14,000 |
| 2001/04/09 | 240 | 240 | 237 | 237 | 25,000 |
| 2001/04/06 | 242 | 244 | 240 | 240 | 22,000 |
| 2001/04/05 | 239 | 240 | 239 | 240 | 30,000 |
| 2001/04/04 | 238 | 238 | 236 | 238 | 18,000 |
| 2001/04/03 | 231 | 237 | 231 | 237 | 10,000 |
| 2001/04/02 | 239 | 239 | 236 | 237 | 22,000 |
| 2001/03/30 | 236 | 240 | 236 | 236 | 19,000 |
| 2001/03/29 | 236 | 240 | 236 | 240 | 19,000 |
| 2001/03/28 | 245 | 245 | 240 | 245 | 18,000 |
| 2001/03/27 | 241 | 245 | 237 | 245 | 75,000 |
| 2001/03/26 | 238 | 241 | 237 | 240 | 66,000 |
| 2001/03/23 | 224 | 235 | 224 | 235 | 46,000 |
| 2001/03/22 | 225 | 225 | 220 | 222 | 27,000 |
| 2001/03/21 | 218 | 220 | 216 | 220 | 15,000 |
| 2001/03/19 | 212 | 220 | 210 | 210 | 16,000 |
| 2001/03/16 | 210 | 211 | 208 | 211 | 36,000 |
| 2001/03/15 | 210 | 210 | 207 | 207 | 40,000 |
| 2001/03/14 | 219 | 219 | 215 | 215 | 11,000 |
| 2001/03/13 | 218 | 220 | 210 | 214 | 41,000 |
| 2001/03/12 | 217 | 220 | 217 | 220 | 9,000 |
| 2001/03/09 | 224 | 225 | 220 | 220 | 42,000 |
| 2001/03/08 | 214 | 218 | 214 | 218 | 7,000 |
| 2001/03/07 | 212 | 216 | 212 | 214 | 11,000 |
| 2001/03/06 | 214 | 215 | 211 | 215 | 17,000 |
| 2001/03/05 | 217 | 217 | 211 | 214 | 11,000 |
| 2001/03/02 | 213 | 213 | 209 | 210 | 52,000 |
| 2001/03/01 | 218 | 218 | 213 | 213 | 44,000 |
| 2001/02/28 | 219 | 219 | 212 | 213 | 88,000 |
| 2001/02/27 | 212 | 220 | 212 | 220 | 91,000 |
| 2001/02/26 | 211 | 212 | 207 | 211 | 54,000 |
| 2001/02/23 | 207 | 211 | 207 | 210 | 27,000 |
| 2001/02/22 | 210 | 210 | 207 | 207 | 20,000 |
| 2001/02/21 | 210 | 212 | 206 | 210 | 25,000 |
| 2001/02/20 | 210 | 213 | 206 | 210 | 14,000 |
| 2001/02/19 | 210 | 213 | 210 | 210 | 23,000 |
| 2001/02/16 | 215 | 215 | 210 | 210 | 17,000 |
| 2001/02/15 | 215 | 218 | 214 | 214 | 29,000 |
| 2001/02/14 | 209 | 209 | 204 | 208 | 12,000 |
| 2001/02/13 | 208 | 208 | 202 | 202 | 26,000 |
| 2001/02/09 | 208 | 209 | 206 | 208 | 14,000 |
| 2001/02/08 | 207 | 214 | 205 | 209 | 23,000 |
| 2001/02/07 | 206 | 206 | 202 | 203 | 15,000 |
| 2001/02/06 | 212 | 212 | 205 | 206 | 15,000 |
| 2001/02/05 | 215 | 215 | 205 | 205 | 26,000 |
| 2001/02/02 | 217 | 217 | 213 | 213 | 14,000 |
| 2001/02/01 | 224 | 224 | 221 | 222 | 29,000 |
| 2001/01/31 | 224 | 224 | 222 | 223 | 21,000 |
| 2001/01/30 | 230 | 230 | 223 | 223 | 36,000 |
| 2001/01/29 | 214 | 220 | 214 | 218 | 20,000 |
| 2001/01/26 | 215 | 219 | 212 | 219 | 23,000 |
| 2001/01/25 | 225 | 225 | 211 | 220 | 41,000 |
| 2001/01/24 | 230 | 232 | 220 | 220 | 44,000 |
| 2001/01/23 | 222 | 231 | 217 | 229 | 110,000 |
| 2001/01/22 | 225 | 225 | 220 | 220 | 5,000 |
| 2001/01/19 | 219 | 226 | 215 | 215 | 46,000 |
| 2001/01/18 | 220 | 232 | 216 | 216 | 102,000 |
| 2001/01/17 | 200 | 213 | 197 | 213 | 43,000 |
| 2001/01/16 | 195 | 205 | 195 | 205 | 9,000 |
| 2001/01/15 | 199 | 201 | 192 | 195 | 28,000 |
| 2001/01/12 | 182 | 190 | 180 | 190 | 80,000 |
| 2001/01/11 | 192 | 192 | 182 | 186 | 27,000 |
| 2001/01/10 | 193 | 195 | 186 | 192 | 21,000 |
| 2001/01/09 | 195 | 200 | 190 | 193 | 51,000 |
| 2001/01/05 | 181 | 190 | 180 | 190 | 27,000 |
| 2001/01/04 | 209 | 209 | 180 | 180 | 16,000 |