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 |
---|---|---|---|---|---|
2011/12/30 | 124 | 127 | 123 | 123 | 46,000 |
2011/12/29 | 124 | 124 | 122 | 123 | 41,000 |
2011/12/28 | 125 | 128 | 123 | 123 | 191,000 |
2011/12/27 | 123 | 125 | 122 | 125 | 90,000 |
2011/12/26 | 124 | 125 | 124 | 124 | 110,000 |
2011/12/22 | 123 | 124 | 122 | 122 | 155,000 |
2011/12/21 | 128 | 128 | 124 | 125 | 43,000 |
2011/12/20 | 127 | 128 | 125 | 128 | 30,000 |
2011/12/19 | 125 | 126 | 125 | 125 | 18,000 |
2011/12/16 | 128 | 128 | 125 | 126 | 24,000 |
2011/12/15 | 128 | 131 | 127 | 127 | 45,000 |
2011/12/14 | 132 | 132 | 131 | 131 | 31,000 |
2011/12/13 | 132 | 134 | 131 | 132 | 29,000 |
2011/12/12 | 135 | 135 | 133 | 133 | 29,000 |
2011/12/09 | 130 | 133 | 130 | 132 | 58,000 |
2011/12/08 | 134 | 135 | 132 | 133 | 21,000 |
2011/12/07 | 134 | 135 | 134 | 135 | 14,000 |
2011/12/06 | 138 | 139 | 135 | 135 | 56,000 |
2011/12/05 | 138 | 138 | 135 | 135 | 26,000 |
2011/12/02 | 129 | 136 | 129 | 134 | 51,000 |
2011/12/01 | 127 | 128 | 124 | 128 | 39,000 |
2011/11/30 | 127 | 127 | 120 | 122 | 77,000 |
2011/11/29 | 128 | 128 | 125 | 127 | 36,000 |
2011/11/28 | 126 | 128 | 126 | 126 | 19,000 |
2011/11/25 | 130 | 130 | 127 | 127 | 33,000 |
2011/11/24 | 126 | 127 | 126 | 127 | 22,000 |
2011/11/22 | 127 | 128 | 126 | 126 | 8,000 |
2011/11/21 | 128 | 130 | 127 | 128 | 15,000 |
2011/11/18 | 128 | 128 | 128 | 128 | 16,000 |
2011/11/17 | 126 | 128 | 125 | 128 | 26,000 |
2011/11/16 | 128 | 129 | 127 | 127 | 17,000 |
2011/11/15 | 128 | 129 | 127 | 127 | 14,000 |
2011/11/14 | 129 | 129 | 128 | 129 | 29,000 |
2011/11/11 | 131 | 132 | 129 | 131 | 19,000 |
2011/11/10 | 130 | 131 | 129 | 131 | 21,000 |
2011/11/09 | 133 | 133 | 130 | 131 | 40,000 |
2011/11/08 | 133 | 133 | 131 | 131 | 39,000 |
2011/11/07 | 134 | 134 | 132 | 134 | 51,000 |
2011/11/04 | 135 | 136 | 133 | 134 | 30,000 |
2011/11/02 | 135 | 136 | 132 | 135 | 48,000 |
2011/11/01 | 139 | 140 | 137 | 137 | 40,000 |
2011/10/31 | 141 | 142 | 139 | 139 | 22,000 |
2011/10/28 | 144 | 144 | 141 | 141 | 30,000 |
2011/10/27 | 140 | 141 | 139 | 141 | 27,000 |
2011/10/26 | 139 | 140 | 139 | 140 | 12,000 |
2011/10/25 | 145 | 145 | 141 | 141 | 27,000 |
2011/10/24 | 142 | 143 | 140 | 143 | 13,000 |
2011/10/21 | 142 | 142 | 140 | 140 | 13,000 |
2011/10/20 | 142 | 142 | 140 | 141 | 22,000 |
2011/10/19 | 143 | 144 | 142 | 142 | 11,000 |
2011/10/18 | 142 | 143 | 141 | 142 | 27,000 |
2011/10/17 | 145 | 146 | 143 | 144 | 22,000 |
2011/10/14 | 145 | 145 | 142 | 142 | 22,000 |
2011/10/13 | 145 | 145 | 144 | 145 | 12,000 |
2011/10/12 | 142 | 144 | 142 | 143 | 16,000 |
2011/10/11 | 145 | 145 | 144 | 144 | 19,000 |
2011/10/07 | 142 | 143 | 142 | 142 | 22,000 |
2011/10/06 | 146 | 146 | 141 | 144 | 16,000 |
2011/10/05 | 143 | 143 | 141 | 141 | 24,000 |
2011/10/04 | 145 | 145 | 141 | 142 | 55,000 |
2011/10/03 | 148 | 149 | 147 | 148 | 36,000 |
2011/09/30 | 158 | 158 | 153 | 153 | 27,000 |
2011/09/29 | 155 | 156 | 154 | 155 | 32,000 |
2011/09/28 | 146 | 158 | 146 | 154 | 86,000 |
2011/09/27 | 141 | 144 | 141 | 144 | 38,000 |
2011/09/26 | 144 | 148 | 139 | 141 | 54,000 |
2011/09/22 | 146 | 146 | 145 | 145 | 23,000 |
2011/09/21 | 148 | 149 | 147 | 147 | 16,000 |
2011/09/20 | 150 | 150 | 148 | 148 | 10,000 |
2011/09/16 | 150 | 153 | 150 | 152 | 23,000 |
2011/09/15 | 152 | 152 | 148 | 149 | 24,000 |
2011/09/14 | 151 | 151 | 148 | 148 | 15,000 |
2011/09/13 | 149 | 153 | 149 | 151 | 21,000 |
2011/09/12 | 154 | 154 | 150 | 152 | 26,000 |
2011/09/09 | 154 | 157 | 152 | 155 | 59,000 |
2011/09/08 | 158 | 158 | 156 | 156 | 9,000 |
2011/09/07 | 157 | 157 | 155 | 155 | 23,000 |
2011/09/06 | 156 | 157 | 155 | 156 | 28,000 |
2011/09/05 | 155 | 155 | 155 | 155 | 3,000 |
2011/09/02 | 155 | 158 | 155 | 155 | 17,000 |
2011/09/01 | 160 | 161 | 158 | 159 | 25,000 |
2011/08/31 | 160 | 160 | 158 | 158 | 21,000 |
2011/08/30 | 161 | 161 | 159 | 159 | 20,000 |
2011/08/29 | 160 | 160 | 158 | 160 | 12,000 |
2011/08/26 | 160 | 160 | 158 | 160 | 16,000 |
2011/08/25 | 158 | 158 | 154 | 158 | 41,000 |
2011/08/24 | 158 | 158 | 153 | 155 | 32,000 |
2011/08/23 | 153 | 155 | 151 | 155 | 22,000 |
2011/08/22 | 150 | 153 | 150 | 151 | 38,000 |
2011/08/19 | 149 | 155 | 149 | 152 | 74,000 |
2011/08/18 | 154 | 154 | 152 | 154 | 29,000 |
2011/08/17 | 153 | 153 | 147 | 153 | 81,000 |
2011/08/16 | 152 | 154 | 150 | 152 | 34,000 |
2011/08/15 | 157 | 157 | 150 | 152 | 36,000 |
2011/08/12 | 155 | 155 | 152 | 155 | 22,000 |
2011/08/11 | 149 | 152 | 141 | 151 | 59,000 |
2011/08/10 | 156 | 157 | 151 | 153 | 38,000 |
2011/08/09 | 145 | 149 | 136 | 149 | 85,000 |
2011/08/08 | 148 | 149 | 147 | 149 | 48,000 |
2011/08/05 | 147 | 150 | 147 | 147 | 49,000 |
2011/08/04 | 158 | 159 | 155 | 155 | 51,000 |
2011/08/03 | 163 | 164 | 157 | 157 | 51,000 |
2011/08/02 | 169 | 169 | 164 | 165 | 46,000 |
2011/08/01 | 170 | 175 | 169 | 169 | 67,000 |
2011/07/29 | 173 | 174 | 170 | 170 | 57,000 |
2011/07/28 | 175 | 176 | 172 | 174 | 72,000 |
2011/07/27 | 178 | 178 | 175 | 177 | 66,000 |
2011/07/26 | 172 | 182 | 171 | 180 | 153,000 |
2011/07/25 | 171 | 172 | 170 | 172 | 77,000 |
2011/07/22 | 165 | 169 | 165 | 168 | 32,000 |
2011/07/21 | 164 | 165 | 163 | 164 | 35,000 |
2011/07/20 | 164 | 165 | 163 | 163 | 36,000 |
2011/07/19 | 164 | 168 | 164 | 165 | 38,000 |
2011/07/15 | 166 | 169 | 164 | 166 | 25,000 |
2011/07/14 | 167 | 168 | 167 | 167 | 14,000 |
2011/07/13 | 165 | 172 | 164 | 171 | 16,000 |
2011/07/12 | 170 | 171 | 168 | 168 | 25,000 |
2011/07/11 | 173 | 173 | 171 | 172 | 25,000 |
2011/07/08 | 172 | 173 | 171 | 173 | 49,000 |
2011/07/07 | 172 | 172 | 170 | 170 | 20,000 |
2011/07/06 | 172 | 173 | 171 | 172 | 85,000 |
2011/07/05 | 172 | 172 | 170 | 170 | 29,000 |
2011/07/04 | 175 | 176 | 172 | 174 | 79,000 |
2011/07/01 | 164 | 172 | 164 | 170 | 178,000 |
2011/06/30 | 167 | 167 | 161 | 162 | 105,000 |
2011/06/29 | 163 | 169 | 160 | 167 | 83,000 |
2011/06/28 | 165 | 167 | 163 | 163 | 49,000 |
2011/06/27 | 167 | 168 | 166 | 166 | 77,000 |
2011/06/24 | 166 | 170 | 166 | 168 | 122,000 |
2011/06/23 | 161 | 168 | 161 | 167 | 180,000 |
2011/06/22 | 160 | 163 | 158 | 162 | 172,000 |
2011/06/21 | 156 | 166 | 155 | 160 | 559,000 |
2011/06/20 | 147 | 148 | 146 | 147 | 26,000 |
2011/06/17 | 151 | 151 | 146 | 146 | 30,000 |
2011/06/16 | 151 | 153 | 150 | 151 | 35,000 |
2011/06/15 | 155 | 158 | 154 | 154 | 41,000 |
2011/06/14 | 154 | 156 | 154 | 155 | 6,000 |
2011/06/13 | 154 | 157 | 153 | 157 | 18,000 |
2011/06/10 | 155 | 155 | 153 | 154 | 50,000 |
2011/06/09 | 151 | 152 | 151 | 152 | 13,000 |
2011/06/08 | 154 | 154 | 152 | 152 | 12,000 |
2011/06/07 | 150 | 155 | 150 | 155 | 33,000 |
2011/06/06 | 150 | 151 | 148 | 150 | 37,000 |
2011/06/03 | 154 | 156 | 154 | 154 | 15,000 |
2011/06/02 | 157 | 158 | 154 | 158 | 17,000 |
2011/06/01 | 157 | 161 | 155 | 161 | 24,000 |
2011/05/31 | 153 | 156 | 153 | 156 | 18,000 |
2011/05/30 | 152 | 154 | 152 | 154 | 8,000 |
2011/05/27 | 155 | 155 | 153 | 154 | 13,000 |
2011/05/26 | 154 | 155 | 153 | 155 | 12,000 |
2011/05/25 | 156 | 157 | 153 | 154 | 32,000 |
2011/05/24 | 150 | 152 | 149 | 152 | 21,000 |
2011/05/23 | 152 | 152 | 150 | 150 | 31,000 |
2011/05/20 | 155 | 155 | 152 | 152 | 14,000 |
2011/05/19 | 155 | 156 | 155 | 155 | 15,000 |
2011/05/18 | 156 | 157 | 154 | 155 | 36,000 |
2011/05/17 | 156 | 157 | 154 | 156 | 22,000 |
2011/05/16 | 159 | 160 | 156 | 156 | 27,000 |
2011/05/13 | 162 | 162 | 154 | 154 | 38,000 |
2011/05/12 | 161 | 164 | 161 | 162 | 30,000 |
2011/05/11 | 165 | 168 | 162 | 162 | 87,000 |
2011/05/10 | 161 | 164 | 160 | 162 | 30,000 |
2011/05/09 | 165 | 165 | 161 | 161 | 21,000 |
2011/05/06 | 159 | 162 | 159 | 162 | 16,000 |
2011/05/02 | 164 | 164 | 159 | 163 | 58,000 |
2011/04/28 | 158 | 158 | 155 | 155 | 15,000 |
2011/04/27 | 154 | 156 | 153 | 155 | 23,000 |
2011/04/26 | 159 | 159 | 152 | 153 | 13,000 |
2011/04/25 | 160 | 161 | 158 | 159 | 23,000 |
2011/04/22 | 154 | 157 | 154 | 156 | 16,000 |
2011/04/21 | 156 | 156 | 153 | 155 | 29,000 |
2011/04/20 | 157 | 157 | 153 | 153 | 20,000 |
2011/04/19 | 158 | 158 | 153 | 155 | 9,000 |
2011/04/18 | 153 | 159 | 153 | 159 | 23,000 |
2011/04/15 | 158 | 158 | 156 | 156 | 10,000 |
2011/04/14 | 155 | 157 | 155 | 157 | 19,000 |
2011/04/13 | 153 | 155 | 153 | 155 | 19,000 |
2011/04/12 | 156 | 160 | 153 | 155 | 47,000 |
2011/04/11 | 157 | 158 | 155 | 157 | 25,000 |
2011/04/08 | 150 | 157 | 145 | 156 | 66,000 |
2011/04/07 | 153 | 153 | 150 | 151 | 39,000 |
2011/04/06 | 155 | 158 | 149 | 149 | 87,000 |
2011/04/05 | 166 | 167 | 161 | 161 | 61,000 |
2011/04/04 | 166 | 168 | 166 | 166 | 17,000 |
2011/04/01 | 165 | 170 | 165 | 168 | 23,000 |
2011/03/31 | 168 | 173 | 166 | 167 | 58,000 |
2011/03/30 | 167 | 167 | 163 | 167 | 40,000 |
2011/03/29 | 167 | 167 | 161 | 167 | 68,000 |
2011/03/28 | 165 | 167 | 163 | 165 | 33,000 |
2011/03/25 | 170 | 170 | 163 | 165 | 69,000 |
2011/03/24 | 166 | 166 | 163 | 165 | 39,000 |
2011/03/23 | 172 | 172 | 163 | 167 | 82,000 |
2011/03/22 | 175 | 180 | 170 | 172 | 116,000 |
2011/03/18 | 150 | 155 | 146 | 155 | 98,000 |
2011/03/17 | 127 | 146 | 127 | 141 | 96,000 |
2011/03/16 | 121 | 136 | 121 | 134 | 169,000 |
2011/03/15 | 146 | 146 | 102 | 120 | 218,000 |
2011/03/14 | 140 | 158 | 140 | 146 | 165,000 |
2011/03/11 | 184 | 187 | 184 | 185 | 144,000 |
2011/03/10 | 192 | 192 | 188 | 189 | 38,000 |
2011/03/09 | 195 | 197 | 191 | 191 | 30,000 |
2011/03/08 | 193 | 195 | 193 | 195 | 21,000 |
2011/03/07 | 198 | 198 | 195 | 195 | 49,000 |
2011/03/04 | 204 | 204 | 195 | 200 | 85,000 |
2011/03/03 | 199 | 200 | 197 | 199 | 62,000 |
2011/03/02 | 200 | 204 | 199 | 199 | 55,000 |
2011/03/01 | 201 | 205 | 201 | 201 | 69,000 |
2011/02/28 | 193 | 201 | 192 | 200 | 91,000 |
2011/02/25 | 187 | 198 | 187 | 195 | 100,000 |
2011/02/24 | 203 | 203 | 188 | 190 | 216,000 |
2011/02/23 | 201 | 209 | 201 | 203 | 163,000 |
2011/02/22 | 214 | 214 | 206 | 210 | 163,000 |
2011/02/21 | 220 | 224 | 213 | 219 | 391,000 |
2011/02/18 | 203 | 212 | 202 | 212 | 456,000 |
2011/02/17 | 205 | 205 | 197 | 200 | 118,000 |
2011/02/16 | 203 | 210 | 199 | 200 | 227,000 |
2011/02/15 | 195 | 204 | 194 | 202 | 232,000 |
2011/02/14 | 198 | 198 | 195 | 196 | 36,000 |
2011/02/10 | 190 | 196 | 190 | 195 | 42,000 |
2011/02/09 | 194 | 196 | 193 | 194 | 43,000 |
2011/02/08 | 196 | 197 | 194 | 194 | 93,000 |
2011/02/07 | 196 | 197 | 194 | 196 | 72,000 |
2011/02/04 | 192 | 194 | 189 | 194 | 55,000 |
2011/02/03 | 193 | 193 | 190 | 192 | 65,000 |
2011/02/02 | 192 | 195 | 191 | 192 | 112,000 |
2011/02/01 | 188 | 190 | 188 | 190 | 61,000 |
2011/01/31 | 185 | 190 | 182 | 189 | 67,000 |
2011/01/28 | 192 | 192 | 189 | 189 | 74,000 |
2011/01/27 | 190 | 192 | 190 | 192 | 56,000 |
2011/01/26 | 190 | 191 | 187 | 188 | 43,000 |
2011/01/25 | 191 | 192 | 189 | 190 | 86,000 |
2011/01/24 | 181 | 186 | 181 | 184 | 39,000 |
2011/01/21 | 190 | 190 | 181 | 181 | 74,000 |
2011/01/20 | 192 | 201 | 190 | 190 | 175,000 |
2011/01/19 | 193 | 193 | 190 | 191 | 45,000 |
2011/01/18 | 191 | 191 | 188 | 191 | 92,000 |
2011/01/17 | 192 | 192 | 190 | 191 | 68,000 |
2011/01/14 | 191 | 191 | 186 | 189 | 160,000 |
2011/01/13 | 191 | 196 | 191 | 193 | 229,000 |
2011/01/12 | 203 | 209 | 187 | 189 | 829,000 |
2011/01/11 | 182 | 198 | 181 | 198 | 829,000 |
2011/01/07 | 169 | 179 | 169 | 179 | 326,000 |
2011/01/06 | 164 | 169 | 164 | 168 | 152,000 |
2011/01/05 | 164 | 164 | 163 | 164 | 20,000 |
2011/01/04 | 162 | 164 | 162 | 163 | 33,000 |