日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 254 255 251 254 57,000
2007/12/27 263 263 254 260 104,000
2007/12/26 262 267 261 267 35,000
2007/12/25 261 265 258 262 61,000
2007/12/21 254 264 253 263 102,000
2007/12/20 273 273 252 253 175,000
2007/12/19 285 285 272 273 89,000
2007/12/18 280 282 278 282 35,000
2007/12/17 294 294 283 285 39,000
2007/12/14 298 302 294 295 106,000
2007/12/13 305 305 298 298 40,000
2007/12/12 303 304 298 304 46,000
2007/12/11 303 307 302 303 70,000
2007/12/10 300 301 296 298 30,000
2007/12/07 301 302 294 295 51,000
2007/12/06 298 299 289 296 126,000
2007/12/05 299 299 293 298 38,000
2007/12/04 308 312 296 299 44,000
2007/12/03 320 320 307 307 50,000
2007/11/30 302 314 302 310 48,000
2007/11/29 298 304 298 301 43,000
2007/11/28 297 297 293 295 61,000
2007/11/27 301 302 289 292 144,000
2007/11/26 301 310 298 310 56,000
2007/11/22 301 304 300 302 58,000
2007/11/21 310 314 304 310 21,000
2007/11/20 306 309 301 309 49,000
2007/11/19 315 317 308 309 30,000
2007/11/16 324 324 315 317 45,000
2007/11/15 317 326 317 323 72,000
2007/11/14 322 326 313 320 93,000
2007/11/13 322 327 320 322 93,000
2007/11/12 351 351 342 347 49,000
2007/11/09 354 358 351 355 44,000
2007/11/08 362 366 353 354 60,000
2007/11/07 372 374 369 369 50,000
2007/11/06 366 377 366 375 137,000
2007/11/05 368 373 366 371 238,000
2007/11/02 345 351 345 348 33,000
2007/11/01 354 358 353 355 34,000
2007/10/31 352 357 349 357 17,000
2007/10/30 355 358 350 357 58,000
2007/10/29 362 367 357 360 57,000
2007/10/26 359 360 354 360 23,000
2007/10/25 359 359 353 355 18,000
2007/10/24 353 358 353 358 35,000
2007/10/23 351 358 351 358 32,000
2007/10/22 350 355 350 355 27,000
2007/10/19 363 364 359 360 64,000
2007/10/18 356 361 352 361 55,000
2007/10/17 350 357 350 351 49,000
2007/10/16 355 357 351 351 36,000
2007/10/15 357 360 352 356 32,000
2007/10/12 351 358 351 353 32,000
2007/10/11 354 355 350 355 56,000
2007/10/10 355 359 350 353 54,000
2007/10/09 350 354 347 350 73,000
2007/10/05 340 347 331 345 81,000
2007/10/04 337 343 337 342 50,000
2007/10/03 341 345 337 345 49,000
2007/10/02 353 353 341 344 52,000
2007/10/01 344 347 344 345 35,000
2007/09/28 339 342 339 341 18,000
2007/09/27 339 339 331 339 37,000
2007/09/26 337 339 334 339 22,000
2007/09/25 335 339 322 335 69,000
2007/09/21 339 339 334 339 28,000
2007/09/20 342 342 337 337 36,000
2007/09/19 331 337 331 337 34,000
2007/09/18 334 335 325 332 43,000
2007/09/14 334 340 334 339 91,000
2007/09/13 334 343 334 340 74,000
2007/09/12 331 343 331 339 68,000
2007/09/11 328 335 328 332 67,000
2007/09/10 316 331 316 330 97,000
2007/09/07 330 338 330 336 78,000
2007/09/06 335 338 330 330 90,000
2007/09/05 342 343 337 338 50,000
2007/09/04 337 343 337 340 38,000
2007/09/03 339 341 332 340 78,000
2007/08/31 334 338 334 338 40,000
2007/08/30 333 337 333 334 30,000
2007/08/29 332 333 328 329 76,000
2007/08/28 342 342 335 336 47,000
2007/08/27 345 345 336 337 75,000
2007/08/24 334 338 332 336 67,000
2007/08/23 326 335 326 332 96,000
2007/08/22 324 329 321 325 71,000
2007/08/21 316 325 316 321 77,000
2007/08/20 333 333 312 312 121,000
2007/08/17 345 345 308 310 223,000
2007/08/16 353 356 336 346 144,000
2007/08/15 361 366 357 359 114,000
2007/08/14 358 368 354 364 192,000
2007/08/13 348 373 348 363 212,000
2007/08/10 347 356 341 348 306,000
2007/08/09 365 368 346 346 284,000
2007/08/08 375 381 367 367 139,000
2007/08/07 373 379 370 370 117,000
2007/08/06 369 376 369 373 118,000
2007/08/03 370 376 368 372 125,000
2007/08/02 377 377 366 370 267,000
2007/08/01 377 378 373 374 144,000
2007/07/31 376 381 376 381 149,000
2007/07/30 369 381 369 381 141,000
2007/07/27 380 384 372 379 228,000
2007/07/26 388 393 383 385 360,000
2007/07/25 386 393 386 391 277,000
2007/07/24 385 391 385 391 211,000
2007/07/23 387 390 386 389 237,000
2007/07/20 395 395 388 390 330,000
2007/07/19 391 403 391 396 869,000
2007/07/18 390 390 386 388 228,000
2007/07/17 385 394 385 390 287,000
2007/07/13 380 388 378 388 309,000
2007/07/12 382 393 377 380 397,000
2007/07/11 379 386 379 384 354,000
2007/07/10 379 384 377 384 230,000
2007/07/09 374 385 374 380 282,000
2007/07/06 379 381 375 377 261,000
2007/07/05 384 388 381 382 292,000
2007/07/04 384 393 380 389 645,000
2007/07/03 388 389 380 381 845,000
2007/07/02 367 387 367 387 2,415,000
2007/06/29 370 377 365 371 1,514,000
2007/06/28 370 374 363 370 1,658,000
2007/06/27 372 383 367 369 6,640,000
2007/06/26 337 357 332 357 1,191,000
2007/06/25 324 336 323 336 159,000
2007/06/22 329 332 327 329 59,000
2007/06/21 329 332 327 332 81,000
2007/06/20 331 331 324 330 96,000
2007/06/19 329 329 326 326 31,000
2007/06/18 328 329 326 329 47,000
2007/06/15 332 333 327 330 87,000
2007/06/14 334 335 333 334 29,000
2007/06/13 333 335 331 333 63,000
2007/06/12 335 336 332 335 62,000
2007/06/11 336 339 333 335 140,000
2007/06/08 330 335 328 332 207,000
2007/06/07 324 333 323 327 300,000
2007/06/06 311 319 311 319 85,000
2007/06/05 312 313 310 312 49,000
2007/06/04 310 311 309 311 41,000
2007/06/01 306 309 305 307 33,000
2007/05/31 305 307 305 307 16,000
2007/05/30 308 310 303 305 20,000
2007/05/29 304 306 304 306 12,000
2007/05/28 305 307 304 304 13,000
2007/05/25 304 306 303 305 23,000
2007/05/24 308 310 307 309 12,000
2007/05/23 306 312 306 311 36,000
2007/05/22 303 306 303 306 38,000
2007/05/21 297 302 296 301 44,000
2007/05/18 304 305 296 303 66,000
2007/05/17 309 309 306 306 53,000
2007/05/16 310 310 300 309 143,000
2007/05/15 313 316 312 316 72,000
2007/05/14 318 318 312 314 66,000
2007/05/11 316 319 316 317 75,000
2007/05/10 319 325 319 325 54,000
2007/05/09 317 319 316 318 45,000
2007/05/08 316 318 315 318 31,000
2007/05/07 314 315 313 314 31,000
2007/05/02 313 313 311 313 35,000
2007/05/01 316 316 312 315 61,000
2007/04/27 315 317 315 317 33,000
2007/04/26 310 316 307 315 92,000
2007/04/25 310 311 307 308 76,000
2007/04/24 304 307 304 307 54,000
2007/04/23 307 307 302 303 91,000
2007/04/20 308 309 306 307 121,000
2007/04/19 306 308 304 306 108,000
2007/04/18 309 309 306 308 38,000
2007/04/17 310 312 307 308 84,000
2007/04/16 308 309 305 307 50,000
2007/04/13 311 311 303 303 95,000
2007/04/12 310 312 308 309 95,000
2007/04/11 316 317 313 313 43,000
2007/04/10 316 316 313 314 107,000
2007/04/09 314 314 309 313 118,000
2007/04/06 309 312 308 309 101,000
2007/04/05 310 310 309 309 60,000
2007/04/04 310 312 308 310 199,000
2007/04/03 307 309 305 306 166,000
2007/04/02 316 316 308 308 106,000
2007/03/30 319 321 318 319 81,000
2007/03/29 309 315 308 314 151,000
2007/03/28 320 322 316 318 109,000
2007/03/27 326 327 316 322 116,000
2007/03/26 329 332 328 332 78,000
2007/03/23 332 332 328 330 58,000
2007/03/22 330 331 328 330 64,000
2007/03/20 329 329 326 326 70,000
2007/03/19 324 325 323 324 54,000
2007/03/16 328 329 323 323 65,000
2007/03/15 325 327 323 325 33,000
2007/03/14 324 327 320 320 171,000
2007/03/13 329 333 328 328 99,000
2007/03/12 330 331 328 330 90,000
2007/03/09 322 326 322 323 241,000
2007/03/08 322 326 321 326 102,000
2007/03/07 329 331 322 322 185,000
2007/03/06 318 324 317 324 137,000
2007/03/05 328 330 321 322 148,000
2007/03/02 332 336 329 335 85,000
2007/03/01 344 345 334 337 109,000
2007/02/28 322 340 317 339 178,000
2007/02/27 362 362 355 356 73,000
2007/02/26 367 367 360 362 146,000
2007/02/23 361 370 356 365 270,000
2007/02/22 360 362 357 357 143,000
2007/02/21 350 360 348 358 139,000
2007/02/20 350 352 348 351 71,000
2007/02/19 350 353 348 351 84,000
2007/02/16 352 352 345 350 77,000
2007/02/15 352 353 350 351 89,000
2007/02/14 356 356 353 356 134,000
2007/02/13 349 354 345 353 299,000
2007/02/09 336 352 335 347 620,000
2007/02/08 332 334 328 331 115,000
2007/02/07 329 331 326 330 114,000
2007/02/06 327 331 326 329 64,000
2007/02/05 336 336 325 328 122,000
2007/02/02 333 339 333 335 137,000
2007/02/01 333 334 331 334 104,000
2007/01/31 336 336 331 333 66,000
2007/01/30 338 339 335 335 51,000
2007/01/29 338 340 337 338 71,000
2007/01/26 335 338 335 338 70,000
2007/01/25 344 344 336 336 126,000
2007/01/24 343 344 341 342 64,000
2007/01/23 337 343 336 341 220,000
2007/01/22 344 348 341 342 131,000
2007/01/19 344 347 341 344 172,000
2007/01/18 342 349 339 339 299,000
2007/01/17 338 340 336 339 140,000
2007/01/16 334 338 332 334 175,000
2007/01/15 328 332 328 332 150,000
2007/01/12 326 328 325 326 97,000
2007/01/11 329 330 326 327 70,000
2007/01/10 333 333 324 326 108,000
2007/01/09 325 332 322 329 55,000
2007/01/05 330 330 321 322 69,000
2007/01/04 331 331 327 327 24,000

このページの先頭へ