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 |
|---|---|---|---|---|---|
| 2003/12/30 | 172 | 175 | 172 | 175 | 12,000 |
| 2003/12/29 | 169 | 172 | 169 | 171 | 25,000 |
| 2003/12/26 | 167 | 172 | 167 | 172 | 13,000 |
| 2003/12/25 | 165 | 168 | 165 | 167 | 20,000 |
| 2003/12/24 | 169 | 169 | 167 | 167 | 29,000 |
| 2003/12/22 | 168 | 171 | 168 | 170 | 21,000 |
| 2003/12/19 | 173 | 174 | 173 | 173 | 13,000 |
| 2003/12/18 | 170 | 173 | 169 | 170 | 32,000 |
| 2003/12/17 | 172 | 172 | 170 | 170 | 22,000 |
| 2003/12/16 | 173 | 173 | 172 | 172 | 5,000 |
| 2003/12/15 | 174 | 177 | 173 | 174 | 16,000 |
| 2003/12/12 | 173 | 174 | 172 | 174 | 61,000 |
| 2003/12/11 | 176 | 178 | 175 | 175 | 6,000 |
| 2003/12/10 | 171 | 179 | 171 | 176 | 32,000 |
| 2003/12/09 | 172 | 173 | 171 | 172 | 26,000 |
| 2003/12/08 | 176 | 177 | 174 | 177 | 26,000 |
| 2003/12/05 | 174 | 178 | 174 | 176 | 14,000 |
| 2003/12/04 | 176 | 176 | 171 | 171 | 38,000 |
| 2003/12/03 | 177 | 180 | 177 | 179 | 9,000 |
| 2003/12/02 | 177 | 177 | 175 | 175 | 5,000 |
| 2003/12/01 | 179 | 179 | 174 | 175 | 7,000 |
| 2003/11/28 | 175 | 179 | 175 | 179 | 13,000 |
| 2003/11/27 | 179 | 180 | 177 | 177 | 10,000 |
| 2003/11/26 | 181 | 181 | 176 | 179 | 8,000 |
| 2003/11/25 | 183 | 183 | 180 | 181 | 13,000 |
| 2003/11/21 | 173 | 176 | 173 | 174 | 17,000 |
| 2003/11/20 | 171 | 173 | 171 | 173 | 7,000 |
| 2003/11/19 | 173 | 175 | 172 | 173 | 15,000 |
| 2003/11/18 | 181 | 181 | 170 | 170 | 17,000 |
| 2003/11/17 | 192 | 192 | 185 | 187 | 10,000 |
| 2003/11/14 | 198 | 198 | 191 | 192 | 8,000 |
| 2003/11/13 | 198 | 198 | 192 | 192 | 11,000 |
| 2003/11/12 | 196 | 196 | 183 | 190 | 26,000 |
| 2003/11/11 | 192 | 192 | 182 | 191 | 25,000 |
| 2003/11/10 | 192 | 192 | 191 | 191 | 4,000 |
| 2003/11/07 | 195 | 195 | 188 | 191 | 38,000 |
| 2003/11/06 | 194 | 194 | 190 | 191 | 21,000 |
| 2003/11/05 | 196 | 197 | 195 | 195 | 22,000 |
| 2003/11/04 | 195 | 197 | 191 | 191 | 18,000 |
| 2003/10/31 | 197 | 197 | 195 | 196 | 8,000 |
| 2003/10/30 | 198 | 198 | 194 | 194 | 11,000 |
| 2003/10/29 | 195 | 196 | 195 | 196 | 6,000 |
| 2003/10/28 | 196 | 197 | 193 | 193 | 17,000 |
| 2003/10/27 | 203 | 203 | 186 | 201 | 36,000 |
| 2003/10/24 | 202 | 202 | 192 | 193 | 21,000 |
| 2003/10/23 | 206 | 206 | 201 | 202 | 35,000 |
| 2003/10/22 | 207 | 209 | 207 | 208 | 29,000 |
| 2003/10/21 | 206 | 206 | 206 | 206 | 22,000 |
| 2003/10/20 | 205 | 206 | 205 | 206 | 10,000 |
| 2003/10/17 | 210 | 210 | 204 | 205 | 28,000 |
| 2003/10/16 | 201 | 205 | 201 | 203 | 13,000 |
| 2003/10/15 | 206 | 206 | 200 | 201 | 18,000 |
| 2003/10/14 | 205 | 210 | 205 | 206 | 26,000 |
| 2003/10/10 | 205 | 206 | 205 | 206 | 47,000 |
| 2003/10/09 | 207 | 213 | 207 | 208 | 39,000 |
| 2003/10/08 | 219 | 219 | 211 | 216 | 27,000 |
| 2003/10/07 | 217 | 217 | 211 | 211 | 11,000 |
| 2003/10/06 | 217 | 217 | 215 | 217 | 11,000 |
| 2003/10/03 | 214 | 218 | 213 | 218 | 42,000 |
| 2003/10/02 | 208 | 214 | 203 | 214 | 23,000 |
| 2003/10/01 | 208 | 208 | 206 | 208 | 22,000 |
| 2003/09/30 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/09/29 | 205 | 205 | 204 | 204 | 11,000 |
| 2003/09/26 | 200 | 208 | 200 | 205 | 25,000 |
| 2003/09/25 | 209 | 209 | 207 | 207 | 27,000 |
| 2003/09/24 | 216 | 217 | 209 | 216 | 27,000 |
| 2003/09/22 | 210 | 212 | 205 | 212 | 18,000 |
| 2003/09/19 | 216 | 216 | 212 | 212 | 20,000 |
| 2003/09/18 | 217 | 219 | 215 | 216 | 18,000 |
| 2003/09/17 | 218 | 220 | 215 | 217 | 34,000 |
| 2003/09/16 | 219 | 219 | 215 | 216 | 12,000 |
| 2003/09/12 | 222 | 222 | 213 | 214 | 74,000 |
| 2003/09/11 | 214 | 214 | 202 | 208 | 24,000 |
| 2003/09/10 | 214 | 217 | 214 | 214 | 17,000 |
| 2003/09/09 | 219 | 219 | 214 | 214 | 21,000 |
| 2003/09/08 | 216 | 219 | 211 | 214 | 23,000 |
| 2003/09/05 | 213 | 216 | 211 | 216 | 10,000 |
| 2003/09/04 | 217 | 220 | 216 | 216 | 26,000 |
| 2003/09/03 | 220 | 221 | 220 | 220 | 17,000 |
| 2003/09/02 | 220 | 224 | 220 | 220 | 26,000 |
| 2003/09/01 | 221 | 224 | 220 | 224 | 35,000 |
| 2003/08/29 | 212 | 221 | 212 | 221 | 17,000 |
| 2003/08/28 | 219 | 219 | 214 | 215 | 18,000 |
| 2003/08/27 | 215 | 223 | 215 | 220 | 50,000 |
| 2003/08/26 | 210 | 216 | 209 | 214 | 14,000 |
| 2003/08/25 | 211 | 213 | 210 | 210 | 30,000 |
| 2003/08/22 | 212 | 212 | 210 | 210 | 19,000 |
| 2003/08/21 | 211 | 213 | 209 | 210 | 22,000 |
| 2003/08/20 | 210 | 215 | 209 | 211 | 20,000 |
| 2003/08/19 | 210 | 210 | 208 | 210 | 20,000 |
| 2003/08/18 | 208 | 208 | 205 | 208 | 11,000 |
| 2003/08/15 | 206 | 208 | 203 | 203 | 13,000 |
| 2003/08/14 | 201 | 206 | 201 | 204 | 14,000 |
| 2003/08/13 | 203 | 204 | 201 | 201 | 15,000 |
| 2003/08/12 | 198 | 200 | 195 | 198 | 14,000 |
| 2003/08/11 | 203 | 203 | 195 | 195 | 19,000 |
| 2003/08/08 | 200 | 200 | 195 | 195 | 18,000 |
| 2003/08/07 | 203 | 203 | 201 | 201 | 6,000 |
| 2003/08/06 | 204 | 204 | 203 | 204 | 7,000 |
| 2003/08/05 | 203 | 205 | 198 | 205 | 22,000 |
| 2003/08/04 | 196 | 206 | 196 | 203 | 22,000 |
| 2003/08/01 | 213 | 213 | 203 | 206 | 54,000 |
| 2003/07/31 | 213 | 213 | 203 | 203 | 27,000 |
| 2003/07/30 | 211 | 213 | 208 | 213 | 32,000 |
| 2003/07/29 | 209 | 213 | 206 | 212 | 51,000 |
| 2003/07/28 | 200 | 209 | 199 | 202 | 18,000 |
| 2003/07/25 | 202 | 202 | 198 | 198 | 34,000 |
| 2003/07/24 | 201 | 201 | 195 | 197 | 63,000 |
| 2003/07/23 | 195 | 201 | 182 | 182 | 46,000 |
| 2003/07/22 | 191 | 194 | 189 | 192 | 14,000 |
| 2003/07/18 | 186 | 194 | 181 | 194 | 18,000 |
| 2003/07/17 | 202 | 203 | 191 | 191 | 26,000 |
| 2003/07/16 | 215 | 215 | 202 | 202 | 9,000 |
| 2003/07/15 | 215 | 215 | 210 | 212 | 23,000 |
| 2003/07/14 | 210 | 210 | 202 | 209 | 37,000 |
| 2003/07/11 | 211 | 211 | 200 | 201 | 50,000 |
| 2003/07/10 | 211 | 215 | 210 | 212 | 35,000 |
| 2003/07/09 | 218 | 218 | 204 | 211 | 41,000 |
| 2003/07/08 | 220 | 221 | 213 | 213 | 45,000 |
| 2003/07/07 | 226 | 226 | 219 | 222 | 22,000 |
| 2003/07/04 | 225 | 226 | 221 | 223 | 24,000 |
| 2003/07/03 | 230 | 230 | 226 | 226 | 30,000 |
| 2003/07/02 | 232 | 232 | 227 | 228 | 49,000 |
| 2003/07/01 | 225 | 230 | 225 | 227 | 64,000 |
| 2003/06/30 | 223 | 230 | 223 | 230 | 63,000 |
| 2003/06/27 | 223 | 227 | 222 | 223 | 52,000 |
| 2003/06/26 | 218 | 221 | 216 | 221 | 25,000 |
| 2003/06/25 | 214 | 223 | 213 | 223 | 33,000 |
| 2003/06/24 | 213 | 222 | 213 | 219 | 44,000 |
| 2003/06/23 | 220 | 228 | 220 | 223 | 43,000 |
| 2003/06/20 | 223 | 223 | 218 | 218 | 18,000 |
| 2003/06/19 | 219 | 225 | 219 | 223 | 70,000 |
| 2003/06/18 | 217 | 219 | 215 | 217 | 14,000 |
| 2003/06/17 | 224 | 224 | 215 | 215 | 27,000 |
| 2003/06/16 | 219 | 220 | 217 | 220 | 22,000 |
| 2003/06/13 | 218 | 220 | 210 | 220 | 76,000 |
| 2003/06/12 | 222 | 222 | 217 | 219 | 52,000 |
| 2003/06/11 | 219 | 223 | 219 | 220 | 30,000 |
| 2003/06/10 | 220 | 220 | 216 | 218 | 58,000 |
| 2003/06/09 | 227 | 227 | 220 | 220 | 62,000 |
| 2003/06/06 | 220 | 233 | 218 | 227 | 285,000 |
| 2003/06/05 | 210 | 218 | 210 | 217 | 148,000 |
| 2003/06/04 | 208 | 210 | 205 | 206 | 40,000 |
| 2003/06/03 | 210 | 210 | 205 | 205 | 13,000 |
| 2003/06/02 | 207 | 207 | 205 | 207 | 11,000 |
| 2003/05/30 | 205 | 209 | 204 | 206 | 42,000 |
| 2003/05/29 | 209 | 210 | 205 | 210 | 25,000 |
| 2003/05/28 | 204 | 207 | 204 | 206 | 23,000 |
| 2003/05/27 | 205 | 210 | 204 | 209 | 32,000 |
| 2003/05/26 | 215 | 215 | 208 | 210 | 33,000 |
| 2003/05/23 | 217 | 221 | 203 | 215 | 115,000 |
| 2003/05/22 | 211 | 223 | 210 | 220 | 326,000 |
| 2003/05/21 | 205 | 210 | 203 | 210 | 88,000 |
| 2003/05/20 | 193 | 206 | 191 | 205 | 48,000 |
| 2003/05/19 | 197 | 197 | 185 | 190 | 50,000 |
| 2003/05/16 | 206 | 206 | 192 | 198 | 185,000 |
| 2003/05/15 | 192 | 233 | 192 | 206 | 396,000 |
| 2003/05/14 | 180 | 190 | 180 | 183 | 60,000 |
| 2003/05/13 | 175 | 183 | 175 | 180 | 17,000 |
| 2003/05/12 | 175 | 177 | 174 | 175 | 9,000 |
| 2003/05/09 | 169 | 175 | 169 | 174 | 17,000 |
| 2003/05/08 | 171 | 176 | 171 | 171 | 11,000 |
| 2003/05/07 | 170 | 172 | 170 | 171 | 16,000 |
| 2003/05/06 | 173 | 176 | 173 | 175 | 17,000 |
| 2003/05/02 | 174 | 174 | 171 | 172 | 8,000 |
| 2003/05/01 | 173 | 174 | 168 | 174 | 18,000 |
| 2003/04/30 | 173 | 177 | 173 | 173 | 13,000 |
| 2003/04/28 | 179 | 179 | 171 | 177 | 22,000 |
| 2003/04/25 | 179 | 185 | 178 | 178 | 30,000 |
| 2003/04/24 | 180 | 180 | 177 | 177 | 33,000 |
| 2003/04/23 | 178 | 179 | 178 | 179 | 4,000 |
| 2003/04/22 | 177 | 180 | 173 | 173 | 20,000 |
| 2003/04/21 | 175 | 179 | 173 | 179 | 36,000 |
| 2003/04/18 | 174 | 174 | 171 | 171 | 9,000 |
| 2003/04/17 | 170 | 174 | 168 | 174 | 9,000 |
| 2003/04/16 | 166 | 170 | 166 | 170 | 18,000 |
| 2003/04/15 | 168 | 170 | 167 | 170 | 11,000 |
| 2003/04/14 | 172 | 172 | 162 | 167 | 26,000 |
| 2003/04/11 | 169 | 172 | 165 | 166 | 22,000 |
| 2003/04/10 | 169 | 169 | 166 | 166 | 20,000 |
| 2003/04/09 | 168 | 169 | 168 | 169 | 4,000 |
| 2003/04/08 | 169 | 170 | 169 | 170 | 7,000 |
| 2003/04/07 | 169 | 169 | 167 | 169 | 4,000 |
| 2003/04/04 | 160 | 169 | 160 | 169 | 14,000 |
| 2003/04/03 | 169 | 169 | 164 | 164 | 33,000 |
| 2003/04/02 | 167 | 170 | 166 | 170 | 6,000 |
| 2003/04/01 | 170 | 170 | 167 | 167 | 6,000 |
| 2003/03/31 | 175 | 175 | 165 | 167 | 8,000 |
| 2003/03/28 | 175 | 175 | 174 | 175 | 16,000 |
| 2003/03/27 | 175 | 175 | 174 | 175 | 21,000 |
| 2003/03/26 | 173 | 175 | 169 | 175 | 23,000 |
| 2003/03/25 | 176 | 176 | 170 | 171 | 15,000 |
| 2003/03/24 | 166 | 174 | 166 | 174 | 27,000 |
| 2003/03/20 | 165 | 167 | 160 | 166 | 20,000 |
| 2003/03/19 | 163 | 163 | 160 | 160 | 17,000 |
| 2003/03/18 | 161 | 163 | 160 | 163 | 12,000 |
| 2003/03/17 | 158 | 159 | 155 | 159 | 36,000 |
| 2003/03/14 | 154 | 161 | 154 | 159 | 82,000 |
| 2003/03/13 | 152 | 153 | 151 | 153 | 6,000 |
| 2003/03/12 | 156 | 162 | 150 | 152 | 17,000 |
| 2003/03/11 | 158 | 160 | 154 | 155 | 25,000 |
| 2003/03/10 | 159 | 160 | 156 | 158 | 21,000 |
| 2003/03/07 | 170 | 170 | 164 | 164 | 11,000 |
| 2003/03/06 | 165 | 170 | 165 | 170 | 19,000 |
| 2003/03/05 | 168 | 168 | 166 | 168 | 19,000 |
| 2003/03/04 | 170 | 170 | 166 | 168 | 11,000 |
| 2003/03/03 | 168 | 168 | 167 | 168 | 12,000 |
| 2003/02/28 | 166 | 166 | 165 | 165 | 7,000 |
| 2003/02/27 | 163 | 165 | 158 | 165 | 14,000 |
| 2003/02/26 | 157 | 158 | 156 | 158 | 14,000 |
| 2003/02/25 | 168 | 168 | 160 | 160 | 30,000 |
| 2003/02/24 | 169 | 169 | 167 | 169 | 26,000 |
| 2003/02/21 | 174 | 174 | 166 | 167 | 16,000 |
| 2003/02/20 | 172 | 172 | 169 | 169 | 19,000 |
| 2003/02/19 | 180 | 180 | 172 | 172 | 32,000 |
| 2003/02/18 | 169 | 185 | 162 | 184 | 57,000 |
| 2003/02/17 | 167 | 169 | 167 | 168 | 38,000 |
| 2003/02/14 | 162 | 163 | 161 | 163 | 35,000 |
| 2003/02/13 | 164 | 164 | 160 | 163 | 19,000 |
| 2003/02/12 | 163 | 166 | 160 | 164 | 21,000 |
| 2003/02/10 | 164 | 165 | 163 | 163 | 5,000 |
| 2003/02/07 | 165 | 165 | 161 | 161 | 14,000 |
| 2003/02/06 | 168 | 168 | 163 | 163 | 9,000 |
| 2003/02/05 | 164 | 168 | 163 | 163 | 50,000 |
| 2003/02/04 | 160 | 165 | 160 | 164 | 19,000 |
| 2003/02/03 | 153 | 159 | 153 | 159 | 22,000 |
| 2003/01/31 | 155 | 155 | 150 | 150 | 19,000 |
| 2003/01/30 | 157 | 157 | 150 | 154 | 24,000 |
| 2003/01/29 | 162 | 162 | 157 | 157 | 12,000 |
| 2003/01/28 | 164 | 164 | 160 | 160 | 26,000 |
| 2003/01/27 | 163 | 163 | 161 | 163 | 17,000 |
| 2003/01/24 | 162 | 164 | 160 | 160 | 30,000 |
| 2003/01/23 | 161 | 164 | 160 | 163 | 11,000 |
| 2003/01/22 | 165 | 165 | 156 | 160 | 15,000 |
| 2003/01/21 | 162 | 165 | 161 | 165 | 16,000 |
| 2003/01/20 | 154 | 158 | 153 | 158 | 19,000 |
| 2003/01/17 | 154 | 160 | 154 | 154 | 56,000 |
| 2003/01/16 | 159 | 159 | 156 | 157 | 34,000 |
| 2003/01/15 | 145 | 159 | 145 | 159 | 117,000 |
| 2003/01/14 | 141 | 142 | 140 | 141 | 13,000 |
| 2003/01/10 | 140 | 144 | 140 | 142 | 36,000 |
| 2003/01/09 | 140 | 142 | 140 | 142 | 8,000 |
| 2003/01/08 | 141 | 141 | 140 | 140 | 6,000 |
| 2003/01/07 | 145 | 145 | 142 | 142 | 31,000 |
| 2003/01/06 | 143 | 143 | 140 | 143 | 45,000 |