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 |
|---|---|---|---|---|---|
| 2005/12/30 | 411 | 414 | 410 | 410 | 137,000 |
| 2005/12/29 | 418 | 418 | 414 | 416 | 114,000 |
| 2005/12/28 | 412 | 416 | 408 | 416 | 189,000 |
| 2005/12/27 | 414 | 415 | 409 | 409 | 116,000 |
| 2005/12/26 | 419 | 420 | 412 | 415 | 181,000 |
| 2005/12/22 | 415 | 420 | 414 | 417 | 308,000 |
| 2005/12/21 | 415 | 420 | 414 | 415 | 355,000 |
| 2005/12/20 | 410 | 416 | 408 | 413 | 189,000 |
| 2005/12/19 | 425 | 425 | 413 | 414 | 278,000 |
| 2005/12/16 | 432 | 436 | 421 | 423 | 598,000 |
| 2005/12/15 | 425 | 435 | 420 | 428 | 1,394,000 |
| 2005/12/14 | 414 | 417 | 411 | 413 | 517,000 |
| 2005/12/13 | 414 | 414 | 408 | 411 | 198,000 |
| 2005/12/12 | 420 | 424 | 414 | 414 | 270,000 |
| 2005/12/09 | 406 | 418 | 406 | 416 | 310,000 |
| 2005/12/08 | 423 | 423 | 401 | 406 | 463,000 |
| 2005/12/07 | 429 | 429 | 423 | 423 | 593,000 |
| 2005/12/06 | 416 | 430 | 415 | 422 | 941,000 |
| 2005/12/05 | 408 | 416 | 406 | 415 | 963,000 |
| 2005/12/02 | 387 | 393 | 387 | 389 | 304,000 |
| 2005/12/01 | 384 | 387 | 380 | 385 | 187,000 |
| 2005/11/30 | 376 | 382 | 372 | 379 | 196,000 |
| 2005/11/29 | 366 | 377 | 365 | 376 | 184,000 |
| 2005/11/28 | 373 | 373 | 363 | 365 | 158,000 |
| 2005/11/25 | 365 | 370 | 359 | 370 | 217,000 |
| 2005/11/24 | 375 | 375 | 364 | 364 | 143,000 |
| 2005/11/22 | 379 | 379 | 368 | 369 | 173,000 |
| 2005/11/21 | 375 | 387 | 371 | 371 | 522,000 |
| 2005/11/18 | 379 | 379 | 365 | 370 | 484,000 |
| 2005/11/17 | 371 | 381 | 371 | 381 | 297,000 |
| 2005/11/16 | 370 | 370 | 361 | 367 | 174,000 |
| 2005/11/15 | 377 | 378 | 366 | 370 | 165,000 |
| 2005/11/14 | 380 | 380 | 375 | 376 | 160,000 |
| 2005/11/11 | 365 | 376 | 364 | 372 | 169,000 |
| 2005/11/10 | 377 | 378 | 365 | 368 | 214,000 |
| 2005/11/09 | 377 | 384 | 372 | 378 | 281,000 |
| 2005/11/08 | 390 | 390 | 375 | 381 | 616,000 |
| 2005/11/07 | 399 | 406 | 390 | 392 | 1,808,000 |
| 2005/11/04 | 373 | 387 | 363 | 382 | 3,493,000 |
| 2005/11/02 | 337 | 348 | 334 | 348 | 332,000 |
| 2005/11/01 | 337 | 338 | 335 | 337 | 98,000 |
| 2005/10/31 | 333 | 334 | 328 | 334 | 111,000 |
| 2005/10/28 | 328 | 332 | 326 | 326 | 125,000 |
| 2005/10/27 | 326 | 329 | 326 | 329 | 77,000 |
| 2005/10/26 | 322 | 330 | 320 | 330 | 131,000 |
| 2005/10/25 | 325 | 325 | 319 | 320 | 95,000 |
| 2005/10/24 | 315 | 324 | 314 | 320 | 141,000 |
| 2005/10/21 | 318 | 318 | 315 | 316 | 61,000 |
| 2005/10/20 | 324 | 324 | 317 | 319 | 115,000 |
| 2005/10/19 | 321 | 322 | 319 | 320 | 54,000 |
| 2005/10/18 | 326 | 326 | 316 | 324 | 95,000 |
| 2005/10/17 | 331 | 331 | 326 | 329 | 33,000 |
| 2005/10/14 | 331 | 331 | 325 | 326 | 69,000 |
| 2005/10/13 | 326 | 331 | 324 | 331 | 96,000 |
| 2005/10/12 | 332 | 334 | 327 | 327 | 96,000 |
| 2005/10/11 | 318 | 331 | 315 | 329 | 118,000 |
| 2005/10/07 | 321 | 322 | 319 | 321 | 85,000 |
| 2005/10/06 | 323 | 324 | 321 | 321 | 144,000 |
| 2005/10/05 | 329 | 329 | 323 | 325 | 110,000 |
| 2005/10/04 | 325 | 331 | 325 | 327 | 104,000 |
| 2005/10/03 | 327 | 327 | 319 | 322 | 186,000 |
| 2005/09/30 | 335 | 336 | 317 | 321 | 272,000 |
| 2005/09/29 | 345 | 348 | 335 | 341 | 338,000 |
| 2005/09/28 | 337 | 347 | 337 | 343 | 957,000 |
| 2005/09/27 | 318 | 342 | 318 | 332 | 902,000 |
| 2005/09/26 | 315 | 319 | 315 | 317 | 119,000 |
| 2005/09/22 | 315 | 317 | 312 | 317 | 106,000 |
| 2005/09/21 | 318 | 320 | 316 | 317 | 82,000 |
| 2005/09/20 | 315 | 320 | 314 | 318 | 115,000 |
| 2005/09/16 | 317 | 317 | 314 | 314 | 54,000 |
| 2005/09/15 | 315 | 318 | 312 | 318 | 144,000 |
| 2005/09/14 | 313 | 315 | 312 | 315 | 54,000 |
| 2005/09/13 | 312 | 313 | 311 | 313 | 61,000 |
| 2005/09/12 | 321 | 321 | 312 | 312 | 99,000 |
| 2005/09/09 | 309 | 314 | 307 | 311 | 151,000 |
| 2005/09/08 | 315 | 315 | 308 | 308 | 76,000 |
| 2005/09/07 | 316 | 318 | 312 | 312 | 118,000 |
| 2005/09/06 | 321 | 321 | 314 | 314 | 82,000 |
| 2005/09/05 | 315 | 320 | 311 | 319 | 126,000 |
| 2005/09/02 | 312 | 313 | 310 | 311 | 87,000 |
| 2005/09/01 | 317 | 317 | 310 | 310 | 145,000 |
| 2005/08/31 | 312 | 315 | 310 | 315 | 94,000 |
| 2005/08/30 | 313 | 313 | 309 | 311 | 100,000 |
| 2005/08/29 | 315 | 315 | 306 | 309 | 78,000 |
| 2005/08/26 | 314 | 318 | 313 | 315 | 53,000 |
| 2005/08/25 | 318 | 318 | 311 | 312 | 142,000 |
| 2005/08/24 | 324 | 324 | 316 | 319 | 213,000 |
| 2005/08/23 | 326 | 327 | 323 | 323 | 164,000 |
| 2005/08/22 | 327 | 327 | 322 | 325 | 201,000 |
| 2005/08/19 | 320 | 330 | 319 | 327 | 821,000 |
| 2005/08/18 | 320 | 320 | 317 | 318 | 45,000 |
| 2005/08/17 | 317 | 320 | 316 | 318 | 110,000 |
| 2005/08/16 | 319 | 321 | 317 | 318 | 271,000 |
| 2005/08/15 | 314 | 317 | 313 | 315 | 50,000 |
| 2005/08/12 | 317 | 317 | 311 | 311 | 92,000 |
| 2005/08/11 | 315 | 315 | 311 | 314 | 56,000 |
| 2005/08/10 | 316 | 320 | 311 | 313 | 187,000 |
| 2005/08/09 | 300 | 317 | 300 | 312 | 278,000 |
| 2005/08/08 | 297 | 304 | 293 | 303 | 136,000 |
| 2005/08/05 | 300 | 306 | 297 | 298 | 110,000 |
| 2005/08/04 | 305 | 306 | 301 | 305 | 80,000 |
| 2005/08/03 | 308 | 310 | 304 | 305 | 101,000 |
| 2005/08/02 | 314 | 314 | 309 | 309 | 154,000 |
| 2005/08/01 | 310 | 314 | 309 | 312 | 183,000 |
| 2005/07/29 | 308 | 309 | 306 | 307 | 78,000 |
| 2005/07/28 | 310 | 310 | 305 | 308 | 73,000 |
| 2005/07/27 | 305 | 310 | 305 | 308 | 126,000 |
| 2005/07/26 | 301 | 305 | 300 | 305 | 93,000 |
| 2005/07/25 | 303 | 303 | 300 | 302 | 75,000 |
| 2005/07/22 | 303 | 304 | 299 | 301 | 139,000 |
| 2005/07/21 | 312 | 315 | 300 | 304 | 480,000 |
| 2005/07/20 | 302 | 313 | 300 | 310 | 873,000 |
| 2005/07/19 | 296 | 299 | 295 | 299 | 132,000 |
| 2005/07/15 | 293 | 298 | 292 | 294 | 116,000 |
| 2005/07/14 | 294 | 296 | 292 | 293 | 164,000 |
| 2005/07/13 | 292 | 296 | 291 | 296 | 101,000 |
| 2005/07/12 | 296 | 296 | 288 | 291 | 103,000 |
| 2005/07/11 | 297 | 298 | 291 | 292 | 99,000 |
| 2005/07/08 | 293 | 293 | 291 | 292 | 39,000 |
| 2005/07/07 | 292 | 293 | 290 | 292 | 83,000 |
| 2005/07/06 | 292 | 296 | 292 | 293 | 89,000 |
| 2005/07/05 | 295 | 298 | 291 | 293 | 187,000 |
| 2005/07/04 | 293 | 299 | 293 | 298 | 73,000 |
| 2005/07/01 | 298 | 298 | 295 | 298 | 90,000 |
| 2005/06/30 | 299 | 299 | 297 | 297 | 88,000 |
| 2005/06/29 | 296 | 300 | 293 | 298 | 207,000 |
| 2005/06/28 | 295 | 297 | 292 | 296 | 222,000 |
| 2005/06/27 | 291 | 295 | 291 | 295 | 337,000 |
| 2005/06/24 | 295 | 299 | 294 | 296 | 257,000 |
| 2005/06/23 | 306 | 307 | 302 | 302 | 126,000 |
| 2005/06/22 | 313 | 313 | 305 | 307 | 81,000 |
| 2005/06/21 | 313 | 314 | 310 | 313 | 119,000 |
| 2005/06/20 | 322 | 323 | 310 | 311 | 259,000 |
| 2005/06/17 | 308 | 319 | 307 | 319 | 317,000 |
| 2005/06/16 | 304 | 308 | 303 | 308 | 77,000 |
| 2005/06/15 | 304 | 305 | 303 | 305 | 50,000 |
| 2005/06/14 | 304 | 305 | 300 | 303 | 49,000 |
| 2005/06/13 | 306 | 306 | 300 | 303 | 62,000 |
| 2005/06/10 | 303 | 305 | 302 | 305 | 137,000 |
| 2005/06/09 | 302 | 304 | 300 | 302 | 51,000 |
| 2005/06/08 | 300 | 304 | 300 | 302 | 36,000 |
| 2005/06/07 | 304 | 304 | 297 | 302 | 33,000 |
| 2005/06/06 | 300 | 302 | 295 | 301 | 74,000 |
| 2005/06/03 | 297 | 299 | 295 | 299 | 69,000 |
| 2005/06/02 | 297 | 298 | 295 | 297 | 49,000 |
| 2005/06/01 | 293 | 295 | 288 | 295 | 39,000 |
| 2005/05/31 | 289 | 293 | 289 | 293 | 63,000 |
| 2005/05/30 | 285 | 289 | 281 | 289 | 75,000 |
| 2005/05/27 | 286 | 292 | 285 | 285 | 60,000 |
| 2005/05/26 | 288 | 291 | 282 | 285 | 187,000 |
| 2005/05/25 | 303 | 303 | 293 | 293 | 99,000 |
| 2005/05/24 | 308 | 308 | 300 | 302 | 54,000 |
| 2005/05/23 | 310 | 310 | 297 | 306 | 67,000 |
| 2005/05/20 | 308 | 310 | 302 | 303 | 121,000 |
| 2005/05/19 | 310 | 310 | 302 | 303 | 103,000 |
| 2005/05/18 | 299 | 305 | 295 | 300 | 198,000 |
| 2005/05/17 | 310 | 310 | 300 | 301 | 132,000 |
| 2005/05/16 | 315 | 316 | 305 | 306 | 180,000 |
| 2005/05/13 | 312 | 316 | 306 | 314 | 85,000 |
| 2005/05/12 | 315 | 315 | 311 | 312 | 115,000 |
| 2005/05/11 | 314 | 332 | 314 | 317 | 411,000 |
| 2005/05/10 | 304 | 312 | 304 | 310 | 68,000 |
| 2005/05/09 | 305 | 305 | 301 | 305 | 25,000 |
| 2005/05/06 | 306 | 308 | 302 | 303 | 63,000 |
| 2005/05/02 | 301 | 303 | 295 | 301 | 129,000 |
| 2005/04/28 | 308 | 308 | 302 | 302 | 58,000 |
| 2005/04/27 | 306 | 310 | 302 | 305 | 64,000 |
| 2005/04/26 | 318 | 320 | 310 | 310 | 80,000 |
| 2005/04/25 | 308 | 321 | 307 | 320 | 197,000 |
| 2005/04/22 | 306 | 311 | 300 | 308 | 100,000 |
| 2005/04/21 | 292 | 301 | 292 | 300 | 167,000 |
| 2005/04/20 | 309 | 309 | 302 | 305 | 78,000 |
| 2005/04/19 | 292 | 302 | 292 | 300 | 114,000 |
| 2005/04/18 | 295 | 299 | 289 | 290 | 323,000 |
| 2005/04/15 | 304 | 306 | 302 | 302 | 127,000 |
| 2005/04/14 | 311 | 312 | 302 | 309 | 234,000 |
| 2005/04/13 | 315 | 316 | 310 | 314 | 147,000 |
| 2005/04/12 | 314 | 316 | 314 | 315 | 89,000 |
| 2005/04/11 | 319 | 319 | 315 | 317 | 71,000 |
| 2005/04/08 | 319 | 322 | 318 | 320 | 103,000 |
| 2005/04/07 | 317 | 319 | 313 | 318 | 236,000 |
| 2005/04/06 | 323 | 324 | 320 | 322 | 118,000 |
| 2005/04/05 | 320 | 323 | 320 | 321 | 72,000 |
| 2005/04/04 | 321 | 324 | 320 | 321 | 120,000 |
| 2005/04/01 | 324 | 329 | 320 | 327 | 102,000 |
| 2005/03/31 | 321 | 327 | 320 | 325 | 179,000 |
| 2005/03/30 | 331 | 331 | 317 | 318 | 297,000 |
| 2005/03/29 | 337 | 339 | 333 | 333 | 91,000 |
| 2005/03/28 | 341 | 344 | 340 | 341 | 145,000 |
| 2005/03/25 | 345 | 345 | 340 | 342 | 173,000 |
| 2005/03/24 | 345 | 349 | 344 | 345 | 194,000 |
| 2005/03/23 | 345 | 345 | 341 | 345 | 223,000 |
| 2005/03/22 | 350 | 350 | 342 | 344 | 222,000 |
| 2005/03/18 | 334 | 348 | 334 | 341 | 427,000 |
| 2005/03/17 | 339 | 339 | 334 | 334 | 134,000 |
| 2005/03/16 | 341 | 342 | 336 | 338 | 150,000 |
| 2005/03/15 | 343 | 345 | 338 | 339 | 232,000 |
| 2005/03/14 | 343 | 345 | 340 | 341 | 182,000 |
| 2005/03/11 | 340 | 340 | 336 | 338 | 249,000 |
| 2005/03/10 | 339 | 346 | 337 | 338 | 187,000 |
| 2005/03/09 | 341 | 341 | 337 | 338 | 211,000 |
| 2005/03/08 | 345 | 346 | 341 | 342 | 165,000 |
| 2005/03/07 | 353 | 353 | 345 | 347 | 286,000 |
| 2005/03/04 | 345 | 349 | 342 | 348 | 385,000 |
| 2005/03/03 | 350 | 350 | 339 | 343 | 529,000 |
| 2005/03/02 | 360 | 366 | 349 | 355 | 1,480,000 |
| 2005/03/01 | 341 | 356 | 339 | 356 | 1,214,000 |
| 2005/02/28 | 333 | 336 | 330 | 336 | 248,000 |
| 2005/02/25 | 337 | 337 | 331 | 333 | 218,000 |
| 2005/02/24 | 329 | 334 | 327 | 332 | 389,000 |
| 2005/02/23 | 327 | 331 | 317 | 325 | 791,000 |
| 2005/02/22 | 311 | 337 | 311 | 331 | 2,152,000 |
| 2005/02/21 | 311 | 314 | 310 | 312 | 190,000 |
| 2005/02/18 | 312 | 315 | 310 | 313 | 281,000 |
| 2005/02/17 | 323 | 324 | 311 | 313 | 623,000 |
| 2005/02/16 | 332 | 335 | 328 | 328 | 425,000 |
| 2005/02/15 | 337 | 338 | 332 | 333 | 363,000 |
| 2005/02/14 | 341 | 341 | 334 | 336 | 301,000 |
| 2005/02/10 | 337 | 342 | 336 | 340 | 213,000 |
| 2005/02/09 | 334 | 340 | 334 | 338 | 283,000 |
| 2005/02/08 | 340 | 341 | 338 | 338 | 196,000 |
| 2005/02/07 | 337 | 344 | 336 | 342 | 474,000 |
| 2005/02/04 | 343 | 344 | 337 | 337 | 290,000 |
| 2005/02/03 | 343 | 343 | 337 | 342 | 349,000 |
| 2005/02/02 | 336 | 350 | 334 | 343 | 646,000 |
| 2005/02/01 | 343 | 343 | 332 | 335 | 554,000 |
| 2005/01/31 | 342 | 345 | 338 | 339 | 383,000 |
| 2005/01/28 | 347 | 349 | 341 | 347 | 447,000 |
| 2005/01/27 | 355 | 355 | 348 | 349 | 524,000 |
| 2005/01/26 | 358 | 358 | 347 | 355 | 499,000 |
| 2005/01/25 | 356 | 358 | 346 | 356 | 895,000 |
| 2005/01/24 | 365 | 375 | 358 | 360 | 1,832,000 |
| 2005/01/21 | 351 | 372 | 347 | 363 | 5,354,000 |
| 2005/01/20 | 350 | 353 | 342 | 346 | 1,579,000 |
| 2005/01/19 | 339 | 343 | 337 | 340 | 449,000 |
| 2005/01/18 | 345 | 349 | 339 | 341 | 458,000 |
| 2005/01/17 | 339 | 347 | 335 | 342 | 563,000 |
| 2005/01/14 | 332 | 350 | 332 | 337 | 868,000 |
| 2005/01/13 | 340 | 342 | 331 | 334 | 487,000 |
| 2005/01/12 | 339 | 345 | 331 | 339 | 679,000 |
| 2005/01/11 | 352 | 352 | 337 | 337 | 733,000 |
| 2005/01/07 | 357 | 357 | 347 | 348 | 917,000 |
| 2005/01/06 | 353 | 370 | 347 | 356 | 2,245,000 |
| 2005/01/05 | 333 | 377 | 327 | 355 | 6,076,000 |
| 2005/01/04 | 341 | 342 | 332 | 334 | 1,179,000 |