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 |
|---|---|---|---|---|---|
| 2008/12/30 | 161 | 163 | 159 | 163 | 11,000 |
| 2008/12/29 | 156 | 162 | 156 | 161 | 8,000 |
| 2008/12/26 | 157 | 158 | 157 | 158 | 9,000 |
| 2008/12/25 | 158 | 158 | 154 | 156 | 31,000 |
| 2008/12/24 | 160 | 160 | 156 | 157 | 14,000 |
| 2008/12/22 | 161 | 162 | 158 | 161 | 50,000 |
| 2008/12/19 | 163 | 164 | 161 | 161 | 16,000 |
| 2008/12/18 | 163 | 163 | 161 | 162 | 18,000 |
| 2008/12/17 | 163 | 168 | 161 | 168 | 15,000 |
| 2008/12/16 | 162 | 166 | 161 | 166 | 19,000 |
| 2008/12/15 | 168 | 168 | 162 | 167 | 37,000 |
| 2008/12/12 | 164 | 167 | 159 | 165 | 84,000 |
| 2008/12/11 | 163 | 163 | 155 | 161 | 47,000 |
| 2008/12/10 | 156 | 163 | 156 | 162 | 19,000 |
| 2008/12/09 | 162 | 166 | 158 | 159 | 61,000 |
| 2008/12/08 | 160 | 160 | 157 | 158 | 18,000 |
| 2008/12/05 | 156 | 159 | 154 | 156 | 59,000 |
| 2008/12/04 | 154 | 154 | 146 | 146 | 20,000 |
| 2008/12/03 | 156 | 156 | 147 | 153 | 27,000 |
| 2008/12/02 | 147 | 152 | 145 | 151 | 18,000 |
| 2008/12/01 | 164 | 164 | 155 | 155 | 15,000 |
| 2008/11/28 | 164 | 164 | 157 | 162 | 25,000 |
| 2008/11/27 | 155 | 165 | 154 | 165 | 23,000 |
| 2008/11/26 | 161 | 161 | 154 | 160 | 30,000 |
| 2008/11/25 | 168 | 168 | 156 | 164 | 54,000 |
| 2008/11/21 | 138 | 153 | 138 | 153 | 37,000 |
| 2008/11/20 | 145 | 146 | 141 | 141 | 22,000 |
| 2008/11/19 | 155 | 158 | 150 | 152 | 35,000 |
| 2008/11/18 | 156 | 156 | 149 | 151 | 38,000 |
| 2008/11/17 | 162 | 165 | 157 | 157 | 43,000 |
| 2008/11/14 | 174 | 174 | 170 | 172 | 41,000 |
| 2008/11/13 | 170 | 170 | 167 | 167 | 22,000 |
| 2008/11/12 | 173 | 174 | 170 | 172 | 30,000 |
| 2008/11/11 | 177 | 177 | 172 | 173 | 18,000 |
| 2008/11/10 | 175 | 175 | 173 | 175 | 22,000 |
| 2008/11/07 | 174 | 177 | 168 | 176 | 33,000 |
| 2008/11/06 | 187 | 187 | 171 | 176 | 53,000 |
| 2008/11/05 | 181 | 190 | 181 | 190 | 45,000 |
| 2008/11/04 | 171 | 185 | 171 | 174 | 144,000 |
| 2008/10/31 | 160 | 164 | 153 | 159 | 49,000 |
| 2008/10/30 | 151 | 161 | 146 | 161 | 65,000 |
| 2008/10/29 | 152 | 152 | 137 | 146 | 66,000 |
| 2008/10/28 | 131 | 138 | 124 | 138 | 63,000 |
| 2008/10/27 | 139 | 146 | 134 | 135 | 42,000 |
| 2008/10/24 | 140 | 140 | 135 | 140 | 64,000 |
| 2008/10/23 | 146 | 146 | 142 | 145 | 37,000 |
| 2008/10/22 | 155 | 163 | 155 | 156 | 25,000 |
| 2008/10/21 | 160 | 163 | 159 | 163 | 28,000 |
| 2008/10/20 | 158 | 160 | 148 | 158 | 39,000 |
| 2008/10/17 | 154 | 160 | 151 | 153 | 52,000 |
| 2008/10/16 | 151 | 151 | 140 | 150 | 37,000 |
| 2008/10/15 | 158 | 163 | 146 | 152 | 63,000 |
| 2008/10/14 | 162 | 165 | 155 | 158 | 67,000 |
| 2008/10/10 | 135 | 139 | 130 | 137 | 105,000 |
| 2008/10/09 | 140 | 149 | 140 | 142 | 58,000 |
| 2008/10/08 | 147 | 147 | 131 | 139 | 100,000 |
| 2008/10/07 | 145 | 160 | 145 | 158 | 159,000 |
| 2008/10/06 | 184 | 184 | 176 | 180 | 35,000 |
| 2008/10/03 | 190 | 193 | 187 | 187 | 40,000 |
| 2008/10/02 | 192 | 192 | 188 | 189 | 34,000 |
| 2008/10/01 | 193 | 195 | 190 | 192 | 28,000 |
| 2008/09/30 | 186 | 192 | 186 | 190 | 99,000 |
| 2008/09/29 | 204 | 204 | 200 | 201 | 19,000 |
| 2008/09/26 | 209 | 209 | 198 | 199 | 64,000 |
| 2008/09/25 | 210 | 212 | 205 | 207 | 22,000 |
| 2008/09/24 | 210 | 210 | 206 | 209 | 28,000 |
| 2008/09/22 | 212 | 217 | 210 | 210 | 43,000 |
| 2008/09/19 | 202 | 211 | 202 | 211 | 68,000 |
| 2008/09/18 | 193 | 205 | 189 | 205 | 49,000 |
| 2008/09/17 | 196 | 197 | 195 | 196 | 35,000 |
| 2008/09/16 | 190 | 205 | 190 | 193 | 64,000 |
| 2008/09/12 | 204 | 207 | 203 | 205 | 60,000 |
| 2008/09/11 | 206 | 212 | 202 | 202 | 79,000 |
| 2008/09/10 | 205 | 214 | 205 | 213 | 39,000 |
| 2008/09/09 | 209 | 210 | 206 | 207 | 32,000 |
| 2008/09/08 | 206 | 212 | 206 | 209 | 26,000 |
| 2008/09/05 | 209 | 209 | 201 | 203 | 83,000 |
| 2008/09/04 | 222 | 222 | 214 | 216 | 34,000 |
| 2008/09/03 | 220 | 225 | 218 | 219 | 23,000 |
| 2008/09/02 | 224 | 225 | 212 | 212 | 34,000 |
| 2008/09/01 | 227 | 229 | 222 | 224 | 22,000 |
| 2008/08/29 | 222 | 227 | 222 | 227 | 30,000 |
| 2008/08/28 | 220 | 220 | 216 | 220 | 27,000 |
| 2008/08/27 | 225 | 226 | 220 | 221 | 25,000 |
| 2008/08/26 | 231 | 231 | 225 | 227 | 37,000 |
| 2008/08/25 | 234 | 237 | 229 | 232 | 73,000 |
| 2008/08/22 | 224 | 241 | 219 | 233 | 172,000 |
| 2008/08/21 | 215 | 227 | 215 | 222 | 135,000 |
| 2008/08/20 | 203 | 213 | 201 | 212 | 56,000 |
| 2008/08/19 | 214 | 215 | 205 | 207 | 64,000 |
| 2008/08/18 | 210 | 217 | 210 | 215 | 34,000 |
| 2008/08/15 | 205 | 209 | 205 | 205 | 18,000 |
| 2008/08/14 | 208 | 208 | 208 | 208 | 9,000 |
| 2008/08/13 | 208 | 209 | 208 | 208 | 38,000 |
| 2008/08/12 | 214 | 214 | 209 | 210 | 37,000 |
| 2008/08/11 | 206 | 213 | 206 | 213 | 40,000 |
| 2008/08/08 | 206 | 207 | 201 | 201 | 41,000 |
| 2008/08/07 | 212 | 212 | 206 | 206 | 11,000 |
| 2008/08/06 | 204 | 210 | 203 | 208 | 35,000 |
| 2008/08/05 | 207 | 208 | 199 | 200 | 43,000 |
| 2008/08/04 | 206 | 208 | 202 | 202 | 51,000 |
| 2008/08/01 | 210 | 213 | 204 | 204 | 47,000 |
| 2008/07/31 | 216 | 219 | 209 | 210 | 43,000 |
| 2008/07/30 | 211 | 214 | 211 | 213 | 19,000 |
| 2008/07/29 | 207 | 209 | 207 | 208 | 15,000 |
| 2008/07/28 | 217 | 218 | 211 | 214 | 17,000 |
| 2008/07/25 | 216 | 218 | 214 | 215 | 39,000 |
| 2008/07/24 | 211 | 216 | 210 | 216 | 34,000 |
| 2008/07/23 | 205 | 211 | 205 | 206 | 53,000 |
| 2008/07/22 | 202 | 207 | 200 | 203 | 40,000 |
| 2008/07/18 | 202 | 202 | 199 | 200 | 43,000 |
| 2008/07/17 | 204 | 204 | 200 | 200 | 27,000 |
| 2008/07/16 | 200 | 202 | 200 | 202 | 35,000 |
| 2008/07/15 | 201 | 202 | 197 | 198 | 54,000 |
| 2008/07/14 | 204 | 205 | 195 | 200 | 102,000 |
| 2008/07/11 | 202 | 206 | 202 | 203 | 54,000 |
| 2008/07/10 | 203 | 207 | 200 | 203 | 108,000 |
| 2008/07/09 | 210 | 211 | 205 | 205 | 42,000 |
| 2008/07/08 | 207 | 207 | 204 | 204 | 26,000 |
| 2008/07/07 | 212 | 213 | 207 | 209 | 52,000 |
| 2008/07/04 | 205 | 209 | 204 | 207 | 55,000 |
| 2008/07/03 | 205 | 207 | 201 | 204 | 69,000 |
| 2008/07/02 | 218 | 218 | 208 | 210 | 52,000 |
| 2008/07/01 | 216 | 221 | 216 | 218 | 57,000 |
| 2008/06/30 | 220 | 221 | 216 | 221 | 62,000 |
| 2008/06/27 | 222 | 224 | 214 | 221 | 91,000 |
| 2008/06/26 | 237 | 237 | 230 | 231 | 48,000 |
| 2008/06/25 | 238 | 238 | 226 | 233 | 111,000 |
| 2008/06/24 | 232 | 235 | 232 | 235 | 48,000 |
| 2008/06/23 | 230 | 232 | 227 | 231 | 72,000 |
| 2008/06/20 | 242 | 243 | 234 | 235 | 89,000 |
| 2008/06/19 | 251 | 251 | 240 | 245 | 88,000 |
| 2008/06/18 | 250 | 252 | 247 | 250 | 83,000 |
| 2008/06/17 | 245 | 249 | 245 | 248 | 102,000 |
| 2008/06/16 | 233 | 240 | 233 | 240 | 38,000 |
| 2008/06/13 | 237 | 240 | 230 | 230 | 113,000 |
| 2008/06/12 | 240 | 245 | 236 | 242 | 118,000 |
| 2008/06/11 | 239 | 245 | 239 | 241 | 37,000 |
| 2008/06/10 | 247 | 250 | 235 | 240 | 74,000 |
| 2008/06/09 | 243 | 251 | 243 | 246 | 116,000 |
| 2008/06/06 | 254 | 257 | 250 | 255 | 133,000 |
| 2008/06/05 | 252 | 254 | 244 | 247 | 128,000 |
| 2008/06/04 | 236 | 248 | 236 | 246 | 181,000 |
| 2008/06/03 | 234 | 237 | 232 | 234 | 82,000 |
| 2008/06/02 | 228 | 236 | 228 | 234 | 82,000 |
| 2008/05/30 | 230 | 230 | 226 | 229 | 73,000 |
| 2008/05/29 | 225 | 229 | 225 | 229 | 65,000 |
| 2008/05/28 | 228 | 228 | 224 | 225 | 76,000 |
| 2008/05/27 | 225 | 227 | 224 | 227 | 50,000 |
| 2008/05/26 | 224 | 228 | 224 | 225 | 79,000 |
| 2008/05/23 | 229 | 231 | 227 | 227 | 62,000 |
| 2008/05/22 | 225 | 228 | 224 | 228 | 134,000 |
| 2008/05/21 | 226 | 231 | 225 | 229 | 159,000 |
| 2008/05/20 | 240 | 240 | 233 | 235 | 206,000 |
| 2008/05/19 | 233 | 240 | 232 | 238 | 366,000 |
| 2008/05/16 | 223 | 232 | 222 | 230 | 740,000 |
| 2008/05/15 | 204 | 208 | 203 | 208 | 199,000 |
| 2008/05/14 | 200 | 200 | 197 | 200 | 148,000 |
| 2008/05/13 | 200 | 200 | 197 | 200 | 107,000 |
| 2008/05/12 | 201 | 201 | 197 | 199 | 113,000 |
| 2008/05/09 | 204 | 204 | 197 | 200 | 159,000 |
| 2008/05/08 | 204 | 204 | 202 | 203 | 63,000 |
| 2008/05/07 | 203 | 205 | 202 | 204 | 86,000 |
| 2008/05/02 | 200 | 202 | 199 | 202 | 72,000 |
| 2008/05/01 | 201 | 201 | 198 | 198 | 60,000 |
| 2008/04/30 | 202 | 202 | 200 | 200 | 57,000 |
| 2008/04/28 | 200 | 202 | 200 | 202 | 70,000 |
| 2008/04/25 | 202 | 202 | 197 | 200 | 90,000 |
| 2008/04/24 | 200 | 200 | 197 | 197 | 20,000 |
| 2008/04/23 | 200 | 203 | 197 | 200 | 31,000 |
| 2008/04/22 | 205 | 205 | 203 | 203 | 9,000 |
| 2008/04/21 | 205 | 209 | 201 | 204 | 59,000 |
| 2008/04/18 | 199 | 201 | 198 | 201 | 60,000 |
| 2008/04/17 | 198 | 199 | 195 | 196 | 57,000 |
| 2008/04/16 | 196 | 197 | 195 | 195 | 22,000 |
| 2008/04/15 | 195 | 196 | 194 | 196 | 10,000 |
| 2008/04/14 | 196 | 198 | 195 | 196 | 67,000 |
| 2008/04/11 | 198 | 198 | 198 | 198 | 27,000 |
| 2008/04/10 | 195 | 199 | 193 | 195 | 52,000 |
| 2008/04/09 | 204 | 204 | 197 | 200 | 41,000 |
| 2008/04/08 | 204 | 206 | 202 | 203 | 36,000 |
| 2008/04/07 | 205 | 205 | 203 | 204 | 17,000 |
| 2008/04/04 | 209 | 209 | 204 | 205 | 21,000 |
| 2008/04/03 | 211 | 211 | 205 | 209 | 29,000 |
| 2008/04/02 | 211 | 211 | 205 | 206 | 26,000 |
| 2008/04/01 | 202 | 207 | 202 | 206 | 16,000 |
| 2008/03/31 | 207 | 210 | 199 | 202 | 45,000 |
| 2008/03/28 | 202 | 208 | 202 | 207 | 18,000 |
| 2008/03/27 | 201 | 210 | 201 | 204 | 17,000 |
| 2008/03/26 | 206 | 215 | 202 | 206 | 29,000 |
| 2008/03/25 | 206 | 210 | 204 | 210 | 55,000 |
| 2008/03/24 | 199 | 204 | 199 | 200 | 33,000 |
| 2008/03/21 | 199 | 199 | 195 | 199 | 32,000 |
| 2008/03/19 | 206 | 206 | 195 | 198 | 54,000 |
| 2008/03/18 | 195 | 199 | 192 | 192 | 51,000 |
| 2008/03/17 | 197 | 198 | 195 | 196 | 32,000 |
| 2008/03/14 | 202 | 202 | 196 | 198 | 79,000 |
| 2008/03/13 | 199 | 199 | 195 | 197 | 65,000 |
| 2008/03/12 | 212 | 212 | 203 | 204 | 61,000 |
| 2008/03/11 | 193 | 198 | 191 | 198 | 26,000 |
| 2008/03/10 | 200 | 200 | 192 | 192 | 65,000 |
| 2008/03/07 | 203 | 205 | 201 | 201 | 47,000 |
| 2008/03/06 | 206 | 208 | 205 | 208 | 33,000 |
| 2008/03/05 | 201 | 202 | 201 | 201 | 37,000 |
| 2008/03/04 | 205 | 209 | 201 | 201 | 76,000 |
| 2008/03/03 | 206 | 209 | 204 | 205 | 42,000 |
| 2008/02/29 | 215 | 218 | 214 | 216 | 24,000 |
| 2008/02/28 | 222 | 223 | 219 | 220 | 69,000 |
| 2008/02/27 | 222 | 228 | 222 | 226 | 34,000 |
| 2008/02/26 | 228 | 228 | 221 | 221 | 20,000 |
| 2008/02/25 | 229 | 229 | 222 | 224 | 73,000 |
| 2008/02/22 | 214 | 216 | 212 | 215 | 35,000 |
| 2008/02/21 | 218 | 224 | 212 | 216 | 98,000 |
| 2008/02/20 | 221 | 224 | 215 | 215 | 97,000 |
| 2008/02/19 | 218 | 220 | 217 | 217 | 60,000 |
| 2008/02/18 | 223 | 225 | 215 | 217 | 67,000 |
| 2008/02/15 | 210 | 219 | 208 | 218 | 61,000 |
| 2008/02/14 | 206 | 210 | 206 | 210 | 51,000 |
| 2008/02/13 | 208 | 208 | 202 | 203 | 62,000 |
| 2008/02/12 | 204 | 214 | 203 | 208 | 48,000 |
| 2008/02/08 | 213 | 217 | 209 | 211 | 74,000 |
| 2008/02/07 | 218 | 219 | 209 | 217 | 83,000 |
| 2008/02/06 | 221 | 226 | 221 | 223 | 65,000 |
| 2008/02/05 | 232 | 235 | 230 | 233 | 80,000 |
| 2008/02/04 | 241 | 241 | 236 | 238 | 64,000 |
| 2008/02/01 | 235 | 238 | 230 | 236 | 62,000 |
| 2008/01/31 | 230 | 235 | 224 | 235 | 67,000 |
| 2008/01/30 | 230 | 230 | 225 | 226 | 38,000 |
| 2008/01/29 | 228 | 229 | 220 | 225 | 54,000 |
| 2008/01/28 | 224 | 226 | 221 | 224 | 53,000 |
| 2008/01/25 | 224 | 230 | 220 | 227 | 72,000 |
| 2008/01/24 | 204 | 219 | 204 | 219 | 101,000 |
| 2008/01/23 | 190 | 209 | 190 | 201 | 214,000 |
| 2008/01/22 | 198 | 198 | 186 | 186 | 105,000 |
| 2008/01/21 | 210 | 213 | 202 | 202 | 81,000 |
| 2008/01/18 | 203 | 215 | 198 | 211 | 142,000 |
| 2008/01/17 | 200 | 209 | 200 | 207 | 134,000 |
| 2008/01/16 | 201 | 203 | 194 | 197 | 119,000 |
| 2008/01/15 | 224 | 224 | 202 | 202 | 389,000 |
| 2008/01/11 | 228 | 228 | 221 | 221 | 153,000 |
| 2008/01/10 | 222 | 226 | 222 | 224 | 106,000 |
| 2008/01/09 | 226 | 229 | 225 | 227 | 95,000 |
| 2008/01/08 | 239 | 244 | 233 | 234 | 42,000 |
| 2008/01/07 | 240 | 241 | 235 | 239 | 101,000 |
| 2008/01/04 | 244 | 244 | 239 | 240 | 67,000 |