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 |
|---|---|---|---|---|---|
| 2006/12/29 | 327 | 329 | 324 | 328 | 59,000 |
| 2006/12/28 | 330 | 334 | 324 | 329 | 181,000 |
| 2006/12/27 | 335 | 335 | 326 | 327 | 361,000 |
| 2006/12/26 | 321 | 334 | 318 | 333 | 436,000 |
| 2006/12/25 | 324 | 329 | 321 | 322 | 305,000 |
| 2006/12/22 | 315 | 332 | 314 | 327 | 442,000 |
| 2006/12/21 | 315 | 316 | 312 | 313 | 65,000 |
| 2006/12/20 | 308 | 315 | 308 | 314 | 60,000 |
| 2006/12/19 | 315 | 315 | 308 | 309 | 81,000 |
| 2006/12/18 | 318 | 320 | 315 | 315 | 99,000 |
| 2006/12/15 | 322 | 325 | 319 | 319 | 121,000 |
| 2006/12/14 | 317 | 330 | 317 | 319 | 490,000 |
| 2006/12/13 | 314 | 316 | 313 | 315 | 79,000 |
| 2006/12/12 | 323 | 323 | 314 | 315 | 79,000 |
| 2006/12/11 | 320 | 320 | 318 | 319 | 56,000 |
| 2006/12/08 | 320 | 321 | 315 | 316 | 121,000 |
| 2006/12/07 | 317 | 320 | 317 | 318 | 55,000 |
| 2006/12/06 | 316 | 317 | 314 | 316 | 45,000 |
| 2006/12/05 | 317 | 317 | 315 | 316 | 31,000 |
| 2006/12/04 | 314 | 317 | 313 | 314 | 112,000 |
| 2006/12/01 | 311 | 312 | 310 | 311 | 45,000 |
| 2006/11/30 | 311 | 311 | 308 | 310 | 57,000 |
| 2006/11/29 | 308 | 313 | 308 | 311 | 34,000 |
| 2006/11/28 | 302 | 306 | 302 | 305 | 29,000 |
| 2006/11/27 | 303 | 306 | 303 | 304 | 23,000 |
| 2006/11/24 | 300 | 303 | 300 | 303 | 31,000 |
| 2006/11/22 | 295 | 306 | 295 | 305 | 41,000 |
| 2006/11/21 | 301 | 304 | 294 | 295 | 37,000 |
| 2006/11/20 | 310 | 310 | 292 | 296 | 87,000 |
| 2006/11/17 | 312 | 312 | 307 | 307 | 12,000 |
| 2006/11/16 | 313 | 313 | 309 | 310 | 40,000 |
| 2006/11/15 | 315 | 315 | 307 | 308 | 71,000 |
| 2006/11/14 | 308 | 313 | 308 | 311 | 33,000 |
| 2006/11/13 | 313 | 316 | 304 | 306 | 43,000 |
| 2006/11/10 | 312 | 317 | 312 | 312 | 30,000 |
| 2006/11/09 | 320 | 322 | 313 | 315 | 69,000 |
| 2006/11/08 | 321 | 324 | 320 | 320 | 38,000 |
| 2006/11/07 | 326 | 326 | 320 | 323 | 44,000 |
| 2006/11/06 | 320 | 324 | 319 | 323 | 30,000 |
| 2006/11/02 | 318 | 322 | 318 | 322 | 42,000 |
| 2006/11/01 | 319 | 323 | 317 | 323 | 44,000 |
| 2006/10/31 | 321 | 326 | 321 | 323 | 54,000 |
| 2006/10/30 | 331 | 331 | 325 | 325 | 107,000 |
| 2006/10/27 | 332 | 343 | 332 | 335 | 330,000 |
| 2006/10/26 | 326 | 329 | 325 | 327 | 45,000 |
| 2006/10/25 | 330 | 331 | 326 | 327 | 46,000 |
| 2006/10/24 | 323 | 328 | 323 | 327 | 60,000 |
| 2006/10/23 | 324 | 324 | 317 | 319 | 38,000 |
| 2006/10/20 | 324 | 325 | 321 | 322 | 51,000 |
| 2006/10/19 | 321 | 322 | 320 | 321 | 30,000 |
| 2006/10/18 | 315 | 317 | 312 | 316 | 41,000 |
| 2006/10/17 | 320 | 321 | 317 | 317 | 26,000 |
| 2006/10/16 | 312 | 319 | 312 | 318 | 73,000 |
| 2006/10/13 | 306 | 312 | 306 | 310 | 74,000 |
| 2006/10/12 | 305 | 307 | 302 | 305 | 57,000 |
| 2006/10/11 | 310 | 312 | 306 | 307 | 31,000 |
| 2006/10/10 | 320 | 320 | 312 | 314 | 38,000 |
| 2006/10/06 | 320 | 321 | 318 | 321 | 30,000 |
| 2006/10/05 | 320 | 322 | 319 | 322 | 16,000 |
| 2006/10/04 | 323 | 328 | 320 | 320 | 64,000 |
| 2006/10/03 | 321 | 324 | 321 | 323 | 19,000 |
| 2006/10/02 | 325 | 326 | 322 | 325 | 35,000 |
| 2006/09/29 | 320 | 325 | 319 | 320 | 83,000 |
| 2006/09/28 | 318 | 321 | 318 | 320 | 33,000 |
| 2006/09/27 | 313 | 322 | 311 | 322 | 155,000 |
| 2006/09/26 | 316 | 317 | 306 | 306 | 65,000 |
| 2006/09/25 | 321 | 321 | 310 | 314 | 78,000 |
| 2006/09/22 | 320 | 324 | 319 | 322 | 33,000 |
| 2006/09/21 | 328 | 330 | 323 | 326 | 10,000 |
| 2006/09/20 | 325 | 330 | 322 | 328 | 44,000 |
| 2006/09/19 | 332 | 335 | 330 | 334 | 37,000 |
| 2006/09/15 | 335 | 340 | 333 | 333 | 40,000 |
| 2006/09/14 | 340 | 344 | 332 | 335 | 52,000 |
| 2006/09/13 | 344 | 350 | 343 | 343 | 91,000 |
| 2006/09/12 | 359 | 359 | 346 | 346 | 199,000 |
| 2006/09/11 | 344 | 369 | 344 | 349 | 349,000 |
| 2006/09/08 | 328 | 332 | 327 | 332 | 72,000 |
| 2006/09/07 | 330 | 331 | 327 | 327 | 30,000 |
| 2006/09/06 | 339 | 340 | 331 | 333 | 57,000 |
| 2006/09/05 | 338 | 340 | 336 | 339 | 59,000 |
| 2006/09/04 | 329 | 333 | 329 | 333 | 44,000 |
| 2006/09/01 | 333 | 333 | 325 | 326 | 30,000 |
| 2006/08/31 | 332 | 332 | 330 | 331 | 21,000 |
| 2006/08/30 | 332 | 332 | 327 | 329 | 16,000 |
| 2006/08/29 | 331 | 333 | 331 | 333 | 6,000 |
| 2006/08/28 | 335 | 335 | 326 | 330 | 28,000 |
| 2006/08/25 | 336 | 338 | 333 | 335 | 36,000 |
| 2006/08/24 | 338 | 338 | 332 | 335 | 32,000 |
| 2006/08/23 | 338 | 338 | 334 | 337 | 33,000 |
| 2006/08/22 | 339 | 339 | 336 | 339 | 38,000 |
| 2006/08/21 | 342 | 342 | 338 | 338 | 21,000 |
| 2006/08/18 | 340 | 340 | 337 | 340 | 27,000 |
| 2006/08/17 | 339 | 341 | 338 | 341 | 23,000 |
| 2006/08/16 | 336 | 338 | 335 | 338 | 23,000 |
| 2006/08/15 | 337 | 337 | 330 | 332 | 65,000 |
| 2006/08/14 | 331 | 340 | 317 | 332 | 105,000 |
| 2006/08/11 | 325 | 339 | 325 | 339 | 113,000 |
| 2006/08/10 | 324 | 327 | 323 | 325 | 33,000 |
| 2006/08/09 | 319 | 324 | 317 | 324 | 53,000 |
| 2006/08/08 | 317 | 322 | 316 | 318 | 36,000 |
| 2006/08/07 | 325 | 327 | 307 | 316 | 102,000 |
| 2006/08/04 | 327 | 327 | 323 | 325 | 31,000 |
| 2006/08/03 | 327 | 327 | 324 | 325 | 34,000 |
| 2006/08/02 | 321 | 324 | 321 | 323 | 30,000 |
| 2006/08/01 | 325 | 327 | 320 | 320 | 64,000 |
| 2006/07/31 | 325 | 335 | 325 | 327 | 87,000 |
| 2006/07/28 | 317 | 325 | 316 | 324 | 41,000 |
| 2006/07/27 | 312 | 321 | 311 | 321 | 39,000 |
| 2006/07/26 | 323 | 323 | 317 | 317 | 33,000 |
| 2006/07/25 | 321 | 322 | 315 | 321 | 52,000 |
| 2006/07/24 | 318 | 318 | 310 | 314 | 37,000 |
| 2006/07/21 | 322 | 322 | 316 | 319 | 23,000 |
| 2006/07/20 | 320 | 325 | 305 | 325 | 54,000 |
| 2006/07/19 | 307 | 311 | 307 | 308 | 24,000 |
| 2006/07/18 | 323 | 323 | 308 | 315 | 80,000 |
| 2006/07/14 | 326 | 329 | 321 | 325 | 51,000 |
| 2006/07/13 | 336 | 339 | 331 | 334 | 49,000 |
| 2006/07/12 | 343 | 343 | 337 | 338 | 33,000 |
| 2006/07/11 | 346 | 347 | 343 | 344 | 116,000 |
| 2006/07/10 | 351 | 353 | 337 | 337 | 130,000 |
| 2006/07/07 | 361 | 361 | 355 | 356 | 30,000 |
| 2006/07/06 | 364 | 364 | 351 | 356 | 56,000 |
| 2006/07/05 | 365 | 365 | 356 | 363 | 37,000 |
| 2006/07/04 | 369 | 375 | 366 | 369 | 41,000 |
| 2006/07/03 | 361 | 367 | 359 | 367 | 72,000 |
| 2006/06/30 | 361 | 368 | 356 | 357 | 39,000 |
| 2006/06/29 | 346 | 356 | 346 | 356 | 65,000 |
| 2006/06/28 | 347 | 353 | 347 | 351 | 12,000 |
| 2006/06/27 | 355 | 356 | 352 | 356 | 9,000 |
| 2006/06/26 | 358 | 358 | 348 | 353 | 41,000 |
| 2006/06/23 | 350 | 351 | 346 | 351 | 15,000 |
| 2006/06/22 | 349 | 354 | 342 | 351 | 31,000 |
| 2006/06/21 | 347 | 347 | 340 | 346 | 59,000 |
| 2006/06/20 | 349 | 349 | 337 | 345 | 51,000 |
| 2006/06/19 | 340 | 350 | 340 | 349 | 39,000 |
| 2006/06/16 | 350 | 350 | 340 | 340 | 72,000 |
| 2006/06/15 | 324 | 342 | 324 | 330 | 96,000 |
| 2006/06/14 | 306 | 320 | 306 | 319 | 48,000 |
| 2006/06/13 | 312 | 317 | 311 | 311 | 57,000 |
| 2006/06/12 | 312 | 326 | 312 | 322 | 103,000 |
| 2006/06/09 | 303 | 317 | 302 | 311 | 136,000 |
| 2006/06/08 | 322 | 327 | 305 | 309 | 138,000 |
| 2006/06/07 | 332 | 336 | 330 | 332 | 84,000 |
| 2006/06/06 | 337 | 342 | 332 | 342 | 72,000 |
| 2006/06/05 | 356 | 357 | 346 | 347 | 100,000 |
| 2006/06/02 | 355 | 359 | 330 | 357 | 124,000 |
| 2006/06/01 | 367 | 367 | 360 | 365 | 58,000 |
| 2006/05/31 | 377 | 377 | 367 | 367 | 57,000 |
| 2006/05/30 | 382 | 384 | 375 | 383 | 50,000 |
| 2006/05/29 | 386 | 386 | 382 | 382 | 18,000 |
| 2006/05/26 | 381 | 385 | 379 | 381 | 25,000 |
| 2006/05/25 | 381 | 381 | 377 | 378 | 29,000 |
| 2006/05/24 | 381 | 385 | 376 | 380 | 50,000 |
| 2006/05/23 | 385 | 390 | 384 | 384 | 31,000 |
| 2006/05/22 | 401 | 403 | 381 | 385 | 74,000 |
| 2006/05/19 | 397 | 401 | 392 | 397 | 118,000 |
| 2006/05/18 | 370 | 388 | 370 | 388 | 69,000 |
| 2006/05/17 | 370 | 385 | 370 | 384 | 122,000 |
| 2006/05/16 | 394 | 397 | 380 | 380 | 69,000 |
| 2006/05/15 | 380 | 394 | 380 | 394 | 103,000 |
| 2006/05/12 | 400 | 400 | 391 | 391 | 43,000 |
| 2006/05/11 | 395 | 400 | 395 | 400 | 48,000 |
| 2006/05/10 | 400 | 403 | 392 | 396 | 70,000 |
| 2006/05/09 | 408 | 408 | 402 | 406 | 39,000 |
| 2006/05/08 | 409 | 409 | 405 | 408 | 66,000 |
| 2006/05/02 | 406 | 408 | 402 | 405 | 71,000 |
| 2006/05/01 | 405 | 410 | 405 | 406 | 96,000 |
| 2006/04/28 | 413 | 416 | 401 | 405 | 412,000 |
| 2006/04/27 | 386 | 390 | 386 | 388 | 20,000 |
| 2006/04/26 | 391 | 391 | 387 | 390 | 24,000 |
| 2006/04/25 | 390 | 391 | 385 | 391 | 47,000 |
| 2006/04/24 | 387 | 394 | 386 | 386 | 58,000 |
| 2006/04/21 | 391 | 399 | 387 | 395 | 81,000 |
| 2006/04/20 | 391 | 392 | 386 | 392 | 48,000 |
| 2006/04/19 | 401 | 402 | 392 | 395 | 58,000 |
| 2006/04/18 | 385 | 397 | 380 | 397 | 41,000 |
| 2006/04/17 | 405 | 405 | 392 | 392 | 51,000 |
| 2006/04/14 | 407 | 407 | 402 | 402 | 35,000 |
| 2006/04/13 | 411 | 411 | 403 | 403 | 51,000 |
| 2006/04/12 | 407 | 411 | 407 | 407 | 97,000 |
| 2006/04/11 | 407 | 414 | 406 | 406 | 89,000 |
| 2006/04/10 | 407 | 412 | 404 | 407 | 99,000 |
| 2006/04/07 | 407 | 409 | 405 | 406 | 56,000 |
| 2006/04/06 | 411 | 411 | 406 | 407 | 68,000 |
| 2006/04/05 | 408 | 412 | 407 | 408 | 110,000 |
| 2006/04/04 | 410 | 410 | 405 | 406 | 59,000 |
| 2006/04/03 | 403 | 410 | 403 | 406 | 88,000 |
| 2006/03/31 | 405 | 405 | 401 | 401 | 89,000 |
| 2006/03/30 | 406 | 408 | 400 | 405 | 146,000 |
| 2006/03/29 | 405 | 410 | 397 | 406 | 120,000 |
| 2006/03/28 | 407 | 409 | 406 | 407 | 12,000 |
| 2006/03/27 | 406 | 409 | 405 | 409 | 77,000 |
| 2006/03/24 | 408 | 408 | 405 | 407 | 38,000 |
| 2006/03/23 | 410 | 413 | 408 | 410 | 45,000 |
| 2006/03/22 | 408 | 412 | 407 | 408 | 40,000 |
| 2006/03/20 | 408 | 410 | 401 | 410 | 91,000 |
| 2006/03/17 | 406 | 408 | 402 | 408 | 50,000 |
| 2006/03/16 | 409 | 409 | 403 | 407 | 37,000 |
| 2006/03/15 | 406 | 412 | 406 | 411 | 27,000 |
| 2006/03/14 | 415 | 415 | 407 | 409 | 28,000 |
| 2006/03/13 | 409 | 414 | 409 | 413 | 35,000 |
| 2006/03/10 | 404 | 409 | 403 | 408 | 105,000 |
| 2006/03/09 | 397 | 404 | 396 | 404 | 66,000 |
| 2006/03/08 | 394 | 399 | 390 | 395 | 80,000 |
| 2006/03/07 | 394 | 399 | 393 | 398 | 53,000 |
| 2006/03/06 | 390 | 398 | 386 | 398 | 55,000 |
| 2006/03/03 | 398 | 398 | 390 | 394 | 32,000 |
| 2006/03/02 | 405 | 406 | 397 | 398 | 54,000 |
| 2006/03/01 | 405 | 410 | 400 | 400 | 117,000 |
| 2006/02/28 | 422 | 422 | 411 | 411 | 60,000 |
| 2006/02/27 | 425 | 428 | 407 | 420 | 162,000 |
| 2006/02/24 | 423 | 423 | 411 | 414 | 111,000 |
| 2006/02/23 | 398 | 420 | 398 | 418 | 272,000 |
| 2006/02/22 | 394 | 400 | 384 | 398 | 172,000 |
| 2006/02/21 | 375 | 395 | 365 | 393 | 257,000 |
| 2006/02/20 | 402 | 407 | 375 | 376 | 258,000 |
| 2006/02/17 | 415 | 419 | 394 | 407 | 242,000 |
| 2006/02/16 | 421 | 425 | 411 | 420 | 146,000 |
| 2006/02/15 | 431 | 435 | 424 | 426 | 144,000 |
| 2006/02/14 | 415 | 435 | 411 | 428 | 247,000 |
| 2006/02/13 | 435 | 437 | 410 | 419 | 259,000 |
| 2006/02/10 | 435 | 440 | 421 | 431 | 163,000 |
| 2006/02/09 | 443 | 451 | 440 | 443 | 172,000 |
| 2006/02/08 | 453 | 456 | 445 | 446 | 196,000 |
| 2006/02/07 | 460 | 460 | 450 | 457 | 223,000 |
| 2006/02/06 | 445 | 460 | 437 | 459 | 445,000 |
| 2006/02/03 | 453 | 453 | 445 | 450 | 293,000 |
| 2006/02/02 | 440 | 455 | 436 | 455 | 695,000 |
| 2006/02/01 | 433 | 440 | 432 | 435 | 284,000 |
| 2006/01/31 | 431 | 434 | 426 | 431 | 180,000 |
| 2006/01/30 | 432 | 434 | 428 | 429 | 249,000 |
| 2006/01/27 | 416 | 419 | 415 | 418 | 146,000 |
| 2006/01/26 | 413 | 413 | 406 | 410 | 125,000 |
| 2006/01/25 | 406 | 414 | 399 | 409 | 137,000 |
| 2006/01/24 | 389 | 404 | 389 | 400 | 107,000 |
| 2006/01/23 | 388 | 408 | 387 | 389 | 218,000 |
| 2006/01/20 | 424 | 424 | 403 | 403 | 220,000 |
| 2006/01/19 | 381 | 420 | 381 | 415 | 328,000 |
| 2006/01/18 | 400 | 411 | 373 | 391 | 482,000 |
| 2006/01/17 | 433 | 442 | 426 | 426 | 274,000 |
| 2006/01/16 | 436 | 445 | 427 | 442 | 508,000 |
| 2006/01/13 | 439 | 445 | 436 | 438 | 337,000 |
| 2006/01/12 | 445 | 445 | 436 | 439 | 481,000 |
| 2006/01/11 | 443 | 454 | 434 | 435 | 1,436,000 |
| 2006/01/10 | 436 | 439 | 425 | 428 | 574,000 |
| 2006/01/06 | 420 | 428 | 420 | 426 | 482,000 |
| 2006/01/05 | 416 | 417 | 415 | 415 | 228,000 |
| 2006/01/04 | 415 | 416 | 412 | 413 | 89,000 |