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
2010/12/30 164 164 161 162 32,000
2010/12/29 163 163 161 163 53,000
2010/12/28 163 163 161 163 33,000
2010/12/27 160 162 160 161 59,000
2010/12/24 163 165 163 163 50,000
2010/12/22 167 169 166 166 51,000
2010/12/21 166 168 166 166 60,000
2010/12/20 170 170 165 167 82,000
2010/12/17 172 172 170 170 92,000
2010/12/16 167 172 167 171 218,000
2010/12/15 167 168 165 167 154,000
2010/12/14 164 165 163 165 101,000
2010/12/13 163 165 163 164 100,000
2010/12/10 158 164 155 163 464,000
2010/12/09 159 159 155 157 192,000
2010/12/08 159 163 158 159 211,000
2010/12/07 159 164 158 161 355,000
2010/12/06 156 161 156 160 261,000
2010/12/03 155 155 153 154 41,000
2010/12/02 155 156 154 155 79,000
2010/12/01 153 154 151 154 154,000
2010/11/30 155 157 154 154 169,000
2010/11/29 153 155 152 154 83,000
2010/11/26 153 155 152 153 68,000
2010/11/25 150 156 150 152 175,000
2010/11/24 148 150 148 149 55,000
2010/11/22 151 151 149 150 59,000
2010/11/19 153 153 149 149 143,000
2010/11/18 151 151 149 151 56,000
2010/11/17 149 150 147 150 31,000
2010/11/16 151 151 147 150 99,000
2010/11/15 152 155 148 149 346,000
2010/11/12 147 153 147 153 145,000
2010/11/11 146 152 146 147 147,000
2010/11/10 147 149 147 147 33,000
2010/11/09 145 149 145 149 46,000
2010/11/08 145 147 144 147 48,000
2010/11/05 143 148 143 146 72,000
2010/11/04 143 145 143 143 50,000
2010/11/02 142 142 140 142 44,000
2010/11/01 143 143 141 141 30,000
2010/10/29 146 146 143 144 104,000
2010/10/28 152 152 144 144 213,000
2010/10/27 146 155 146 155 137,000
2010/10/26 145 149 143 149 71,000
2010/10/25 147 153 145 145 46,000
2010/10/22 144 146 143 143 48,000
2010/10/21 148 148 143 143 75,000
2010/10/20 150 150 147 148 70,000
2010/10/19 152 155 150 152 97,000
2010/10/18 153 158 150 151 68,000
2010/10/15 159 161 152 154 84,000
2010/10/14 159 161 159 159 69,000
2010/10/13 158 165 158 159 72,000
2010/10/12 159 163 157 159 57,000
2010/10/08 157 162 157 160 75,000
2010/10/07 163 163 158 158 103,000
2010/10/06 164 164 160 162 46,000
2010/10/05 163 166 161 163 77,000
2010/10/04 164 168 162 165 153,000
2010/10/01 167 168 164 167 100,000
2010/09/30 170 170 166 169 258,000
2010/09/29 163 172 163 170 272,000
2010/09/28 161 166 160 165 189,000
2010/09/27 159 161 159 161 53,000
2010/09/24 158 161 158 159 49,000
2010/09/22 154 160 154 160 153,000
2010/09/21 158 158 155 155 37,000
2010/09/17 160 162 157 157 86,000
2010/09/16 154 160 152 160 223,000
2010/09/15 151 155 151 154 187,000
2010/09/14 148 152 147 151 77,000
2010/09/13 148 148 146 147 16,000
2010/09/10 150 150 147 148 106,000
2010/09/09 146 148 146 147 10,000
2010/09/08 144 146 144 146 24,000
2010/09/07 148 148 145 147 18,000
2010/09/06 147 148 146 148 29,000
2010/09/03 148 148 147 147 25,000
2010/09/02 143 148 141 148 94,000
2010/09/01 143 145 141 141 27,000
2010/08/31 141 143 141 141 18,000
2010/08/30 145 147 144 144 38,000
2010/08/27 140 145 140 145 24,000
2010/08/26 142 142 140 142 12,000
2010/08/25 140 143 140 140 34,000
2010/08/24 142 142 140 142 39,000
2010/08/23 144 144 142 142 11,000
2010/08/20 142 142 141 142 20,000
2010/08/19 143 143 142 142 29,000
2010/08/18 144 146 142 145 26,000
2010/08/17 145 145 141 144 13,000
2010/08/16 144 144 142 143 14,000
2010/08/13 143 146 141 143 30,000
2010/08/12 141 145 141 143 16,000
2010/08/11 149 149 141 145 83,000
2010/08/10 150 151 149 149 71,000
2010/08/09 147 151 147 151 68,000
2010/08/06 149 151 147 151 84,000
2010/08/05 143 151 142 151 110,000
2010/08/04 143 144 143 143 20,000
2010/08/03 143 145 143 145 17,000
2010/08/02 144 144 141 143 17,000
2010/07/30 146 146 143 146 39,000
2010/07/29 143 146 143 145 17,000
2010/07/28 142 146 142 146 47,000
2010/07/27 143 143 142 143 14,000
2010/07/26 146 148 144 145 31,000
2010/07/23 144 147 144 146 15,000
2010/07/22 140 144 137 144 13,000
2010/07/21 146 146 142 142 20,000
2010/07/20 140 142 136 142 13,000
2010/07/16 146 146 140 140 24,000
2010/07/15 147 148 146 146 13,000
2010/07/14 147 150 147 149 20,000
2010/07/13 145 151 145 147 26,000
2010/07/12 153 153 150 150 15,000
2010/07/09 151 152 150 152 6,000
2010/07/08 149 153 148 150 34,000
2010/07/07 155 156 146 151 49,000
2010/07/06 146 150 146 150 20,000
2010/07/05 146 146 146 146 12,000
2010/07/02 146 146 145 145 8,000
2010/07/01 153 153 147 147 18,000
2010/06/30 146 153 145 153 20,000
2010/06/29 150 150 149 149 12,000
2010/06/28 151 152 146 146 40,000
2010/06/25 160 160 156 156 26,000
2010/06/24 160 160 159 160 6,000
2010/06/23 158 162 157 160 21,000
2010/06/22 163 164 161 161 18,000
2010/06/21 162 163 160 163 40,000
2010/06/18 160 171 160 160 499,000
2010/06/17 151 158 150 157 36,000
2010/06/16 148 151 148 149 20,000
2010/06/15 144 147 144 145 21,000
2010/06/14 144 145 143 143 10,000
2010/06/11 145 145 142 142 62,000
2010/06/10 141 142 139 142 18,000
2010/06/09 142 142 140 141 32,000
2010/06/08 142 144 142 143 14,000
2010/06/07 143 146 142 146 31,000
2010/06/04 147 147 146 146 15,000
2010/06/03 147 147 145 145 33,000
2010/06/02 144 148 144 147 23,000
2010/06/01 146 147 145 145 14,000
2010/05/31 143 148 143 148 22,000
2010/05/28 147 148 145 145 40,000
2010/05/27 144 147 144 145 22,000
2010/05/26 147 148 144 146 72,000
2010/05/25 152 152 148 152 34,000
2010/05/24 151 154 147 152 65,000
2010/05/21 144 154 143 154 85,000
2010/05/20 160 160 156 158 22,000
2010/05/19 155 160 153 160 46,000
2010/05/18 160 167 159 160 105,000
2010/05/17 152 164 152 164 111,000
2010/05/14 157 158 155 155 20,000
2010/05/13 154 158 153 157 51,000
2010/05/12 154 154 151 154 11,000
2010/05/11 157 161 152 154 50,000
2010/05/10 148 156 148 156 50,000
2010/05/07 147 162 147 151 82,000
2010/05/06 160 162 157 157 47,000
2010/04/30 163 165 163 165 16,000
2010/04/28 163 164 162 164 31,000
2010/04/27 165 168 163 166 74,000
2010/04/26 162 167 162 166 78,000
2010/04/23 162 162 160 161 42,000
2010/04/22 163 163 162 162 30,000
2010/04/21 161 165 161 165 28,000
2010/04/20 160 166 160 160 43,000
2010/04/19 160 162 157 160 49,000
2010/04/16 172 172 164 165 20,000
2010/04/15 175 175 168 169 34,000
2010/04/14 163 172 163 170 57,000
2010/04/13 167 167 162 164 23,000
2010/04/12 164 170 163 168 79,000
2010/04/09 160 164 160 163 30,000
2010/04/08 163 164 162 162 24,000
2010/04/07 163 169 163 163 102,000
2010/04/06 164 164 160 161 42,000
2010/04/05 161 162 161 162 23,000
2010/04/02 162 162 160 162 22,000
2010/04/01 163 163 161 162 28,000
2010/03/31 162 165 160 161 51,000
2010/03/30 157 164 157 163 53,000
2010/03/29 158 160 156 157 57,000
2010/03/26 156 158 156 158 39,000
2010/03/25 159 159 156 156 62,000
2010/03/24 155 156 154 155 25,000
2010/03/23 153 154 152 153 19,000
2010/03/19 154 154 152 154 43,000
2010/03/18 155 157 154 154 63,000
2010/03/17 148 158 148 155 148,000
2010/03/16 145 146 144 146 18,000
2010/03/15 145 145 144 144 41,000
2010/03/12 147 148 144 146 87,000
2010/03/11 149 150 146 150 41,000
2010/03/10 147 150 146 146 29,000
2010/03/09 145 152 145 149 279,000
2010/03/08 145 148 142 147 142,000
2010/03/05 136 143 136 142 104,000
2010/03/04 137 137 136 136 27,000
2010/03/03 136 136 135 136 20,000
2010/03/02 134 136 133 135 26,000
2010/03/01 134 134 133 134 14,000
2010/02/26 133 133 132 132 28,000
2010/02/25 133 133 131 131 52,000
2010/02/24 134 134 133 133 40,000
2010/02/23 137 137 135 136 8,000
2010/02/22 133 139 133 137 24,000
2010/02/19 136 136 132 133 21,000
2010/02/18 135 136 135 136 15,000
2010/02/17 134 138 134 136 30,000
2010/02/16 133 133 132 133 21,000
2010/02/15 135 136 134 135 18,000
2010/02/12 133 134 131 132 26,000
2010/02/10 133 133 130 132 60,000
2010/02/09 135 135 133 133 9,000
2010/02/08 137 137 136 136 16,000
2010/02/05 142 142 138 138 18,000
2010/02/04 140 143 140 141 13,000
2010/02/03 143 143 140 140 9,000
2010/02/02 140 142 138 140 16,000
2010/02/01 140 140 137 140 29,000
2010/01/29 140 142 140 140 20,000
2010/01/28 140 142 140 142 12,000
2010/01/27 142 143 140 140 21,000
2010/01/26 146 147 145 145 19,000
2010/01/25 148 148 144 144 32,000
2010/01/22 146 148 145 148 22,000
2010/01/21 147 148 147 147 22,000
2010/01/20 153 153 147 147 36,000
2010/01/19 154 154 153 153 8,000
2010/01/18 155 155 152 154 14,000
2010/01/15 153 154 151 154 23,000
2010/01/14 150 153 150 152 18,000
2010/01/13 150 150 148 149 14,000
2010/01/12 151 151 150 151 17,000
2010/01/08 148 148 147 148 22,000
2010/01/07 145 147 145 147 9,000
2010/01/06 144 145 142 144 11,000
2010/01/05 144 146 141 142 26,000
2010/01/04 144 144 142 143 10,000

このページの先頭へ