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 |
---|---|---|---|---|---|
2004/12/30 | 350 | 352 | 335 | 340 | 2,116,000 |
2004/12/29 | 363 | 378 | 343 | 350 | 4,914,000 |
2004/12/28 | 372 | 378 | 342 | 343 | 9,441,000 |
2004/12/27 | 438 | 473 | 382 | 382 | 24,377,000 |
2004/12/24 | 361 | 427 | 346 | 398 | 65,341,000 |
2004/12/22 | 281 | 351 | 276 | 351 | 41,550,000 |
2004/12/21 | 298 | 302 | 265 | 271 | 19,505,000 |
2004/12/20 | 216 | 298 | 216 | 280 | 25,637,000 |
2004/12/17 | 207 | 219 | 207 | 218 | 229,000 |
2004/12/16 | 211 | 213 | 205 | 206 | 93,000 |
2004/12/15 | 213 | 215 | 209 | 211 | 55,000 |
2004/12/14 | 210 | 212 | 207 | 212 | 67,000 |
2004/12/13 | 212 | 213 | 210 | 210 | 64,000 |
2004/12/10 | 212 | 214 | 211 | 212 | 103,000 |
2004/12/09 | 219 | 220 | 210 | 210 | 162,000 |
2004/12/08 | 215 | 223 | 215 | 219 | 191,000 |
2004/12/07 | 211 | 225 | 211 | 217 | 484,000 |
2004/12/06 | 210 | 211 | 208 | 210 | 65,000 |
2004/12/03 | 213 | 214 | 209 | 209 | 120,000 |
2004/12/02 | 213 | 215 | 210 | 211 | 88,000 |
2004/12/01 | 214 | 214 | 210 | 211 | 72,000 |
2004/11/30 | 213 | 217 | 212 | 215 | 42,000 |
2004/11/29 | 215 | 215 | 211 | 213 | 42,000 |
2004/11/26 | 220 | 220 | 214 | 217 | 85,000 |
2004/11/25 | 223 | 224 | 216 | 218 | 216,000 |
2004/11/24 | 215 | 223 | 215 | 220 | 138,000 |
2004/11/22 | 222 | 222 | 213 | 213 | 296,000 |
2004/11/19 | 211 | 226 | 207 | 223 | 606,000 |
2004/11/18 | 205 | 210 | 205 | 206 | 47,000 |
2004/11/17 | 206 | 208 | 204 | 204 | 26,000 |
2004/11/16 | 205 | 206 | 205 | 206 | 26,000 |
2004/11/15 | 203 | 205 | 203 | 205 | 33,000 |
2004/11/12 | 205 | 205 | 201 | 203 | 51,000 |
2004/11/11 | 206 | 207 | 206 | 206 | 33,000 |
2004/11/10 | 207 | 208 | 207 | 208 | 7,000 |
2004/11/09 | 208 | 208 | 207 | 208 | 9,000 |
2004/11/08 | 214 | 214 | 207 | 209 | 23,000 |
2004/11/05 | 213 | 213 | 210 | 210 | 43,000 |
2004/11/04 | 208 | 209 | 208 | 208 | 12,000 |
2004/11/02 | 208 | 209 | 206 | 207 | 8,000 |
2004/11/01 | 208 | 211 | 207 | 207 | 21,000 |
2004/10/29 | 212 | 212 | 208 | 208 | 17,000 |
2004/10/28 | 210 | 212 | 210 | 212 | 8,000 |
2004/10/27 | 208 | 210 | 208 | 209 | 10,000 |
2004/10/26 | 206 | 210 | 206 | 210 | 19,000 |
2004/10/25 | 206 | 209 | 206 | 208 | 17,000 |
2004/10/22 | 217 | 217 | 209 | 211 | 37,000 |
2004/10/21 | 208 | 215 | 208 | 213 | 55,000 |
2004/10/20 | 210 | 210 | 206 | 206 | 31,000 |
2004/10/19 | 213 | 215 | 210 | 210 | 36,000 |
2004/10/18 | 210 | 216 | 210 | 212 | 24,000 |
2004/10/15 | 210 | 215 | 210 | 210 | 26,000 |
2004/10/14 | 215 | 215 | 214 | 214 | 19,000 |
2004/10/13 | 219 | 222 | 218 | 218 | 13,000 |
2004/10/12 | 220 | 221 | 217 | 220 | 14,000 |
2004/10/08 | 224 | 225 | 222 | 222 | 19,000 |
2004/10/07 | 226 | 229 | 223 | 224 | 61,000 |
2004/10/06 | 222 | 222 | 221 | 222 | 39,000 |
2004/10/05 | 220 | 222 | 216 | 222 | 50,000 |
2004/10/04 | 216 | 224 | 216 | 222 | 63,000 |
2004/10/01 | 218 | 218 | 215 | 216 | 18,000 |
2004/09/30 | 211 | 218 | 209 | 218 | 53,000 |
2004/09/29 | 207 | 207 | 207 | 207 | 1,000 |
2004/09/28 | 209 | 210 | 207 | 209 | 9,000 |
2004/09/27 | 206 | 209 | 206 | 209 | 22,000 |
2004/09/24 | 205 | 206 | 203 | 206 | 34,000 |
2004/09/22 | 211 | 213 | 207 | 207 | 27,000 |
2004/09/21 | 211 | 212 | 210 | 210 | 40,000 |
2004/09/17 | 217 | 217 | 216 | 216 | 19,000 |
2004/09/16 | 216 | 217 | 216 | 217 | 14,000 |
2004/09/15 | 217 | 220 | 216 | 216 | 29,000 |
2004/09/14 | 220 | 222 | 217 | 217 | 28,000 |
2004/09/13 | 215 | 220 | 213 | 219 | 19,000 |
2004/09/10 | 221 | 221 | 214 | 216 | 91,000 |
2004/09/09 | 221 | 222 | 218 | 220 | 9,000 |
2004/09/08 | 222 | 222 | 219 | 220 | 16,000 |
2004/09/07 | 221 | 224 | 220 | 223 | 27,000 |
2004/09/06 | 215 | 222 | 215 | 220 | 31,000 |
2004/09/03 | 224 | 224 | 217 | 218 | 31,000 |
2004/09/02 | 223 | 224 | 218 | 224 | 19,000 |
2004/09/01 | 221 | 223 | 218 | 223 | 25,000 |
2004/08/31 | 224 | 227 | 216 | 217 | 41,000 |
2004/08/30 | 225 | 228 | 220 | 221 | 42,000 |
2004/08/27 | 219 | 225 | 218 | 220 | 88,000 |
2004/08/26 | 214 | 215 | 211 | 214 | 31,000 |
2004/08/25 | 214 | 214 | 209 | 211 | 27,000 |
2004/08/24 | 212 | 214 | 211 | 211 | 23,000 |
2004/08/23 | 209 | 213 | 208 | 211 | 9,000 |
2004/08/20 | 201 | 215 | 201 | 209 | 28,000 |
2004/08/19 | 208 | 208 | 201 | 201 | 42,000 |
2004/08/18 | 207 | 208 | 204 | 204 | 29,000 |
2004/08/17 | 211 | 211 | 210 | 210 | 24,000 |
2004/08/16 | 214 | 215 | 210 | 210 | 26,000 |
2004/08/13 | 215 | 217 | 213 | 214 | 27,000 |
2004/08/12 | 216 | 220 | 216 | 218 | 16,000 |
2004/08/11 | 214 | 219 | 214 | 216 | 13,000 |
2004/08/10 | 216 | 216 | 213 | 213 | 19,000 |
2004/08/09 | 209 | 215 | 209 | 215 | 25,000 |
2004/08/06 | 210 | 214 | 207 | 214 | 56,000 |
2004/08/05 | 219 | 219 | 217 | 217 | 16,000 |
2004/08/04 | 218 | 219 | 210 | 219 | 54,000 |
2004/08/03 | 224 | 226 | 219 | 219 | 68,000 |
2004/08/02 | 233 | 233 | 222 | 228 | 93,000 |
2004/07/30 | 226 | 234 | 226 | 229 | 166,000 |
2004/07/29 | 223 | 227 | 221 | 221 | 89,000 |
2004/07/28 | 218 | 225 | 217 | 225 | 50,000 |
2004/07/27 | 225 | 231 | 214 | 215 | 124,000 |
2004/07/26 | 222 | 232 | 218 | 230 | 233,000 |
2004/07/23 | 219 | 224 | 218 | 224 | 125,000 |
2004/07/22 | 213 | 215 | 212 | 215 | 13,000 |
2004/07/21 | 213 | 216 | 212 | 216 | 12,000 |
2004/07/20 | 210 | 213 | 210 | 213 | 22,000 |
2004/07/16 | 216 | 216 | 213 | 214 | 32,000 |
2004/07/15 | 219 | 221 | 215 | 217 | 47,000 |
2004/07/14 | 217 | 226 | 217 | 221 | 105,000 |
2004/07/13 | 218 | 219 | 215 | 217 | 25,000 |
2004/07/12 | 218 | 219 | 215 | 219 | 16,000 |
2004/07/09 | 217 | 217 | 213 | 214 | 29,000 |
2004/07/08 | 216 | 220 | 216 | 217 | 47,000 |
2004/07/07 | 214 | 215 | 214 | 214 | 23,000 |
2004/07/06 | 213 | 219 | 213 | 216 | 34,000 |
2004/07/05 | 217 | 217 | 213 | 214 | 22,000 |
2004/07/02 | 220 | 220 | 211 | 218 | 35,000 |
2004/07/01 | 220 | 220 | 211 | 215 | 25,000 |
2004/06/30 | 219 | 220 | 217 | 217 | 20,000 |
2004/06/29 | 221 | 221 | 218 | 219 | 50,000 |
2004/06/28 | 216 | 220 | 216 | 219 | 17,000 |
2004/06/25 | 220 | 221 | 215 | 216 | 35,000 |
2004/06/24 | 216 | 220 | 215 | 220 | 27,000 |
2004/06/23 | 216 | 218 | 215 | 215 | 57,000 |
2004/06/22 | 222 | 222 | 212 | 215 | 59,000 |
2004/06/21 | 219 | 230 | 219 | 221 | 114,000 |
2004/06/18 | 214 | 219 | 212 | 215 | 87,000 |
2004/06/17 | 218 | 218 | 212 | 213 | 39,000 |
2004/06/16 | 207 | 218 | 206 | 214 | 45,000 |
2004/06/15 | 207 | 207 | 202 | 206 | 30,000 |
2004/06/14 | 201 | 208 | 201 | 207 | 53,000 |
2004/06/11 | 194 | 200 | 194 | 198 | 82,000 |
2004/06/10 | 199 | 199 | 195 | 197 | 13,000 |
2004/06/09 | 196 | 199 | 194 | 199 | 9,000 |
2004/06/08 | 200 | 200 | 198 | 198 | 11,000 |
2004/06/07 | 198 | 200 | 198 | 198 | 15,000 |
2004/06/04 | 199 | 199 | 196 | 198 | 8,000 |
2004/06/03 | 195 | 198 | 195 | 196 | 11,000 |
2004/06/02 | 202 | 202 | 196 | 198 | 14,000 |
2004/06/01 | 202 | 202 | 201 | 202 | 10,000 |
2004/05/31 | 200 | 201 | 199 | 199 | 16,000 |
2004/05/28 | 199 | 200 | 199 | 199 | 20,000 |
2004/05/27 | 200 | 200 | 195 | 196 | 31,000 |
2004/05/26 | 201 | 201 | 200 | 200 | 2,000 |
2004/05/25 | 199 | 203 | 199 | 200 | 11,000 |
2004/05/24 | 197 | 202 | 196 | 199 | 37,000 |
2004/05/21 | 182 | 194 | 182 | 193 | 26,000 |
2004/05/20 | 190 | 195 | 186 | 186 | 16,000 |
2004/05/19 | 188 | 188 | 187 | 188 | 15,000 |
2004/05/18 | 176 | 185 | 176 | 177 | 28,000 |
2004/05/17 | 186 | 186 | 176 | 176 | 56,000 |
2004/05/14 | 188 | 188 | 185 | 185 | 36,000 |
2004/05/13 | 188 | 198 | 186 | 188 | 40,000 |
2004/05/12 | 195 | 198 | 188 | 188 | 24,000 |
2004/05/11 | 181 | 189 | 180 | 180 | 68,000 |
2004/05/10 | 200 | 200 | 185 | 186 | 54,000 |
2004/05/07 | 202 | 203 | 197 | 197 | 56,000 |
2004/05/06 | 214 | 214 | 211 | 211 | 30,000 |
2004/04/30 | 212 | 215 | 211 | 213 | 47,000 |
2004/04/28 | 217 | 219 | 213 | 217 | 21,000 |
2004/04/27 | 215 | 221 | 213 | 218 | 19,000 |
2004/04/26 | 225 | 225 | 218 | 220 | 21,000 |
2004/04/23 | 224 | 225 | 217 | 223 | 42,000 |
2004/04/22 | 221 | 224 | 219 | 222 | 27,000 |
2004/04/21 | 225 | 227 | 218 | 224 | 18,000 |
2004/04/20 | 224 | 224 | 218 | 224 | 39,000 |
2004/04/19 | 232 | 232 | 215 | 223 | 112,000 |
2004/04/16 | 230 | 232 | 230 | 231 | 63,000 |
2004/04/15 | 233 | 233 | 226 | 230 | 60,000 |
2004/04/14 | 231 | 231 | 228 | 229 | 54,000 |
2004/04/13 | 234 | 235 | 230 | 231 | 50,000 |
2004/04/12 | 229 | 232 | 227 | 232 | 42,000 |
2004/04/09 | 228 | 229 | 225 | 225 | 30,000 |
2004/04/08 | 229 | 235 | 225 | 228 | 72,000 |
2004/04/07 | 230 | 230 | 228 | 228 | 19,000 |
2004/04/06 | 229 | 230 | 228 | 230 | 36,000 |
2004/04/05 | 228 | 234 | 228 | 230 | 47,000 |
2004/04/02 | 229 | 235 | 227 | 227 | 36,000 |
2004/04/01 | 238 | 238 | 230 | 231 | 56,000 |
2004/03/31 | 224 | 238 | 222 | 238 | 112,000 |
2004/03/30 | 229 | 229 | 223 | 224 | 32,000 |
2004/03/29 | 228 | 234 | 222 | 230 | 60,000 |
2004/03/26 | 234 | 237 | 227 | 229 | 62,000 |
2004/03/25 | 236 | 238 | 228 | 234 | 303,000 |
2004/03/24 | 228 | 270 | 223 | 228 | 1,216,000 |
2004/03/23 | 203 | 222 | 201 | 218 | 142,000 |
2004/03/22 | 200 | 208 | 200 | 205 | 29,000 |
2004/03/19 | 206 | 206 | 203 | 203 | 22,000 |
2004/03/18 | 209 | 212 | 205 | 206 | 42,000 |
2004/03/17 | 205 | 208 | 204 | 208 | 30,000 |
2004/03/16 | 203 | 208 | 203 | 204 | 12,000 |
2004/03/15 | 202 | 204 | 201 | 203 | 23,000 |
2004/03/12 | 202 | 206 | 200 | 202 | 93,000 |
2004/03/11 | 210 | 210 | 206 | 206 | 51,000 |
2004/03/10 | 204 | 213 | 204 | 210 | 93,000 |
2004/03/09 | 204 | 204 | 202 | 203 | 18,000 |
2004/03/08 | 202 | 203 | 200 | 201 | 55,000 |
2004/03/05 | 198 | 205 | 197 | 205 | 30,000 |
2004/03/04 | 197 | 198 | 195 | 198 | 15,000 |
2004/03/03 | 195 | 198 | 195 | 198 | 8,000 |
2004/03/02 | 195 | 199 | 193 | 198 | 32,000 |
2004/03/01 | 192 | 194 | 192 | 193 | 19,000 |
2004/02/27 | 186 | 188 | 186 | 188 | 17,000 |
2004/02/26 | 187 | 187 | 184 | 187 | 9,000 |
2004/02/25 | 184 | 184 | 182 | 182 | 14,000 |
2004/02/24 | 183 | 183 | 181 | 183 | 26,000 |
2004/02/23 | 183 | 184 | 182 | 184 | 10,000 |
2004/02/20 | 183 | 183 | 180 | 181 | 13,000 |
2004/02/19 | 182 | 183 | 181 | 183 | 7,000 |
2004/02/18 | 180 | 184 | 180 | 184 | 8,000 |
2004/02/17 | 181 | 183 | 181 | 182 | 15,000 |
2004/02/16 | 181 | 181 | 180 | 180 | 18,000 |
2004/02/13 | 183 | 185 | 181 | 181 | 11,000 |
2004/02/12 | 180 | 183 | 180 | 180 | 18,000 |
2004/02/10 | 187 | 187 | 180 | 180 | 36,000 |
2004/02/09 | 183 | 185 | 181 | 182 | 11,000 |
2004/02/06 | 185 | 185 | 184 | 184 | 4,000 |
2004/02/05 | 185 | 186 | 185 | 186 | 6,000 |
2004/02/04 | 190 | 191 | 186 | 186 | 15,000 |
2004/02/03 | 193 | 193 | 189 | 189 | 7,000 |
2004/02/02 | 187 | 188 | 186 | 188 | 14,000 |
2004/01/30 | 187 | 187 | 186 | 186 | 8,000 |
2004/01/29 | 194 | 194 | 186 | 186 | 24,000 |
2004/01/28 | 187 | 194 | 187 | 194 | 24,000 |
2004/01/27 | 195 | 195 | 188 | 189 | 62,000 |
2004/01/26 | 193 | 195 | 193 | 195 | 23,000 |
2004/01/23 | 194 | 194 | 187 | 191 | 26,000 |
2004/01/22 | 185 | 189 | 185 | 189 | 15,000 |
2004/01/21 | 196 | 196 | 190 | 190 | 25,000 |
2004/01/20 | 196 | 196 | 193 | 194 | 6,000 |
2004/01/19 | 196 | 196 | 193 | 193 | 9,000 |
2004/01/16 | 185 | 195 | 185 | 192 | 22,000 |
2004/01/15 | 187 | 193 | 183 | 189 | 11,000 |
2004/01/14 | 190 | 190 | 188 | 188 | 17,000 |
2004/01/13 | 191 | 194 | 191 | 191 | 9,000 |
2004/01/09 | 194 | 194 | 190 | 190 | 26,000 |
2004/01/08 | 186 | 190 | 186 | 189 | 21,000 |
2004/01/07 | 184 | 188 | 184 | 186 | 21,000 |
2004/01/06 | 192 | 192 | 181 | 184 | 35,000 |
2004/01/05 | 186 | 190 | 186 | 187 | 26,000 |