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 |
|---|---|---|---|---|---|
| 2013/12/30 | 350 | 350 | 330 | 333 | 590,000 |
| 2013/12/27 | 315 | 335 | 314 | 335 | 656,000 |
| 2013/12/26 | 303 | 313 | 302 | 309 | 282,000 |
| 2013/12/25 | 301 | 303 | 297 | 299 | 270,000 |
| 2013/12/24 | 308 | 308 | 302 | 303 | 180,000 |
| 2013/12/20 | 307 | 308 | 302 | 305 | 309,000 |
| 2013/12/19 | 311 | 313 | 307 | 309 | 413,000 |
| 2013/12/18 | 301 | 308 | 300 | 305 | 302,000 |
| 2013/12/17 | 300 | 303 | 298 | 301 | 153,000 |
| 2013/12/16 | 306 | 310 | 295 | 296 | 587,000 |
| 2013/12/13 | 293 | 305 | 290 | 299 | 768,000 |
| 2013/12/12 | 287 | 292 | 286 | 291 | 141,000 |
| 2013/12/11 | 290 | 291 | 285 | 286 | 148,000 |
| 2013/12/10 | 292 | 292 | 287 | 290 | 61,000 |
| 2013/12/09 | 291 | 291 | 286 | 290 | 117,000 |
| 2013/12/06 | 285 | 291 | 283 | 289 | 159,000 |
| 2013/12/05 | 286 | 287 | 282 | 284 | 141,000 |
| 2013/12/04 | 283 | 287 | 282 | 284 | 85,000 |
| 2013/12/03 | 293 | 293 | 288 | 288 | 122,000 |
| 2013/12/02 | 291 | 293 | 286 | 291 | 227,000 |
| 2013/11/29 | 290 | 291 | 284 | 287 | 247,000 |
| 2013/11/28 | 283 | 290 | 281 | 288 | 333,000 |
| 2013/11/27 | 280 | 281 | 278 | 281 | 83,000 |
| 2013/11/26 | 280 | 281 | 278 | 280 | 85,000 |
| 2013/11/25 | 280 | 281 | 277 | 280 | 250,000 |
| 2013/11/22 | 275 | 276 | 268 | 270 | 148,000 |
| 2013/11/21 | 273 | 276 | 270 | 272 | 96,000 |
| 2013/11/20 | 281 | 281 | 270 | 273 | 175,000 |
| 2013/11/19 | 282 | 282 | 276 | 279 | 78,000 |
| 2013/11/18 | 280 | 283 | 280 | 280 | 51,000 |
| 2013/11/15 | 280 | 280 | 278 | 280 | 130,000 |
| 2013/11/14 | 281 | 281 | 278 | 278 | 159,000 |
| 2013/11/13 | 271 | 283 | 265 | 282 | 422,000 |
| 2013/11/12 | 269 | 275 | 269 | 270 | 133,000 |
| 2013/11/11 | 285 | 286 | 265 | 273 | 437,000 |
| 2013/11/08 | 277 | 283 | 276 | 278 | 149,000 |
| 2013/11/07 | 279 | 283 | 279 | 283 | 207,000 |
| 2013/11/06 | 276 | 280 | 275 | 278 | 35,000 |
| 2013/11/05 | 282 | 283 | 275 | 276 | 104,000 |
| 2013/11/01 | 281 | 285 | 272 | 276 | 122,000 |
| 2013/10/31 | 291 | 292 | 279 | 282 | 185,000 |
| 2013/10/30 | 297 | 298 | 285 | 290 | 611,000 |
| 2013/10/29 | 287 | 294 | 281 | 289 | 527,000 |
| 2013/10/28 | 280 | 289 | 278 | 288 | 228,000 |
| 2013/10/25 | 275 | 283 | 275 | 277 | 211,000 |
| 2013/10/24 | 269 | 277 | 269 | 277 | 55,000 |
| 2013/10/23 | 281 | 282 | 269 | 270 | 165,000 |
| 2013/10/22 | 276 | 282 | 276 | 279 | 95,000 |
| 2013/10/21 | 278 | 282 | 276 | 276 | 117,000 |
| 2013/10/18 | 281 | 283 | 277 | 277 | 68,000 |
| 2013/10/17 | 276 | 284 | 276 | 280 | 159,000 |
| 2013/10/16 | 277 | 279 | 273 | 275 | 73,000 |
| 2013/10/15 | 282 | 283 | 275 | 278 | 122,000 |
| 2013/10/11 | 281 | 282 | 273 | 280 | 463,000 |
| 2013/10/10 | 265 | 271 | 265 | 267 | 103,000 |
| 2013/10/09 | 259 | 270 | 259 | 270 | 95,000 |
| 2013/10/08 | 256 | 263 | 256 | 261 | 105,000 |
| 2013/10/07 | 269 | 270 | 258 | 259 | 215,000 |
| 2013/10/04 | 285 | 285 | 271 | 272 | 293,000 |
| 2013/10/03 | 274 | 293 | 273 | 285 | 821,000 |
| 2013/10/02 | 273 | 277 | 269 | 273 | 197,000 |
| 2013/10/01 | 271 | 274 | 268 | 272 | 166,000 |
| 2013/09/30 | 267 | 275 | 265 | 271 | 275,000 |
| 2013/09/27 | 271 | 271 | 265 | 267 | 66,000 |
| 2013/09/26 | 260 | 270 | 260 | 270 | 94,000 |
| 2013/09/25 | 278 | 278 | 262 | 265 | 157,000 |
| 2013/09/24 | 264 | 280 | 260 | 275 | 283,000 |
| 2013/09/20 | 268 | 272 | 263 | 266 | 259,000 |
| 2013/09/19 | 264 | 269 | 260 | 267 | 190,000 |
| 2013/09/18 | 264 | 269 | 261 | 261 | 250,000 |
| 2013/09/17 | 269 | 269 | 262 | 263 | 202,000 |
| 2013/09/13 | 247 | 271 | 247 | 269 | 292,000 |
| 2013/09/12 | 252 | 252 | 246 | 247 | 61,000 |
| 2013/09/11 | 254 | 255 | 249 | 252 | 73,000 |
| 2013/09/10 | 252 | 254 | 237 | 250 | 180,000 |
| 2013/09/09 | 259 | 259 | 254 | 256 | 62,000 |
| 2013/09/06 | 253 | 257 | 251 | 253 | 83,000 |
| 2013/09/05 | 255 | 255 | 249 | 254 | 75,000 |
| 2013/09/04 | 249 | 258 | 247 | 257 | 189,000 |
| 2013/09/03 | 243 | 248 | 243 | 248 | 58,000 |
| 2013/09/02 | 239 | 244 | 239 | 243 | 41,000 |
| 2013/08/30 | 245 | 248 | 240 | 240 | 120,000 |
| 2013/08/29 | 248 | 249 | 242 | 249 | 81,000 |
| 2013/08/28 | 244 | 246 | 241 | 244 | 103,000 |
| 2013/08/27 | 252 | 253 | 248 | 250 | 64,000 |
| 2013/08/26 | 257 | 258 | 249 | 251 | 85,000 |
| 2013/08/23 | 254 | 256 | 252 | 254 | 71,000 |
| 2013/08/22 | 250 | 255 | 246 | 250 | 131,000 |
| 2013/08/21 | 252 | 254 | 247 | 249 | 110,000 |
| 2013/08/20 | 259 | 259 | 252 | 253 | 85,000 |
| 2013/08/19 | 253 | 263 | 253 | 260 | 157,000 |
| 2013/08/16 | 250 | 256 | 250 | 254 | 54,000 |
| 2013/08/15 | 258 | 261 | 254 | 255 | 95,000 |
| 2013/08/14 | 253 | 265 | 248 | 264 | 218,000 |
| 2013/08/13 | 246 | 252 | 244 | 251 | 82,000 |
| 2013/08/12 | 248 | 251 | 242 | 245 | 123,000 |
| 2013/08/09 | 252 | 252 | 242 | 251 | 156,000 |
| 2013/08/08 | 251 | 256 | 247 | 247 | 166,000 |
| 2013/08/07 | 259 | 260 | 249 | 249 | 95,000 |
| 2013/08/06 | 264 | 267 | 258 | 263 | 173,000 |
| 2013/08/05 | 260 | 271 | 258 | 264 | 284,000 |
| 2013/08/02 | 261 | 265 | 255 | 261 | 310,000 |
| 2013/08/01 | 255 | 262 | 247 | 262 | 373,000 |
| 2013/07/31 | 241 | 243 | 236 | 238 | 95,000 |
| 2013/07/30 | 233 | 246 | 233 | 244 | 109,000 |
| 2013/07/29 | 235 | 242 | 232 | 233 | 192,000 |
| 2013/07/26 | 251 | 253 | 247 | 247 | 75,000 |
| 2013/07/25 | 262 | 262 | 254 | 254 | 215,000 |
| 2013/07/24 | 254 | 263 | 248 | 263 | 163,000 |
| 2013/07/23 | 246 | 254 | 245 | 252 | 110,000 |
| 2013/07/22 | 255 | 255 | 245 | 247 | 166,000 |
| 2013/07/19 | 258 | 258 | 251 | 253 | 257,000 |
| 2013/07/18 | 262 | 263 | 257 | 259 | 97,000 |
| 2013/07/17 | 262 | 263 | 248 | 258 | 300,000 |
| 2013/07/16 | 278 | 278 | 258 | 264 | 361,000 |
| 2013/07/12 | 269 | 278 | 267 | 275 | 556,000 |
| 2013/07/11 | 270 | 275 | 261 | 267 | 734,000 |
| 2013/07/10 | 264 | 271 | 257 | 269 | 1,314,000 |
| 2013/07/09 | 244 | 258 | 242 | 258 | 613,000 |
| 2013/07/08 | 246 | 247 | 243 | 243 | 208,000 |
| 2013/07/05 | 243 | 245 | 241 | 243 | 199,000 |
| 2013/07/04 | 239 | 245 | 239 | 242 | 284,000 |
| 2013/07/03 | 237 | 249 | 236 | 237 | 889,000 |
| 2013/07/02 | 224 | 235 | 224 | 233 | 335,000 |
| 2013/07/01 | 217 | 224 | 215 | 224 | 233,000 |
| 2013/06/28 | 211 | 228 | 210 | 221 | 370,000 |
| 2013/06/27 | 207 | 215 | 201 | 214 | 403,000 |
| 2013/06/26 | 229 | 229 | 208 | 210 | 457,000 |
| 2013/06/25 | 237 | 238 | 220 | 229 | 525,000 |
| 2013/06/24 | 237 | 250 | 237 | 241 | 240,000 |
| 2013/06/21 | 242 | 245 | 235 | 240 | 597,000 |
| 2013/06/20 | 248 | 252 | 244 | 247 | 292,000 |
| 2013/06/19 | 258 | 259 | 242 | 248 | 586,000 |
| 2013/06/18 | 264 | 264 | 248 | 253 | 521,000 |
| 2013/06/17 | 255 | 259 | 247 | 259 | 652,000 |
| 2013/06/14 | 268 | 269 | 243 | 255 | 1,407,000 |
| 2013/06/13 | 280 | 281 | 251 | 260 | 3,326,000 |
| 2013/06/12 | 271 | 310 | 265 | 286 | 11,027,000 |
| 2013/06/11 | 252 | 293 | 248 | 277 | 9,508,000 |
| 2013/06/10 | 240 | 258 | 235 | 240 | 1,146,000 |
| 2013/06/07 | 244 | 259 | 220 | 227 | 3,212,000 |
| 2013/06/06 | 223 | 275 | 223 | 268 | 2,205,000 |
| 2013/06/05 | 236 | 237 | 227 | 227 | 106,000 |
| 2013/06/04 | 230 | 239 | 228 | 236 | 144,000 |
| 2013/06/03 | 235 | 240 | 235 | 236 | 129,000 |
| 2013/05/31 | 241 | 241 | 236 | 241 | 91,000 |
| 2013/05/30 | 238 | 252 | 230 | 241 | 222,000 |
| 2013/05/29 | 235 | 243 | 232 | 240 | 239,000 |
| 2013/05/28 | 225 | 233 | 225 | 228 | 173,000 |
| 2013/05/27 | 239 | 239 | 230 | 232 | 197,000 |
| 2013/05/24 | 241 | 246 | 230 | 232 | 286,000 |
| 2013/05/23 | 270 | 270 | 230 | 239 | 863,000 |
| 2013/05/22 | 280 | 285 | 250 | 272 | 1,198,000 |
| 2013/05/21 | 244 | 257 | 241 | 257 | 752,000 |
| 2013/05/20 | 240 | 245 | 235 | 238 | 276,000 |
| 2013/05/17 | 224 | 238 | 220 | 238 | 386,000 |
| 2013/05/16 | 232 | 236 | 217 | 225 | 717,000 |
| 2013/05/15 | 244 | 247 | 238 | 239 | 1,103,000 |
| 2013/05/14 | 250 | 267 | 240 | 247 | 5,392,000 |
| 2013/05/13 | 220 | 220 | 211 | 220 | 1,012,000 |
| 2013/05/10 | 169 | 171 | 168 | 170 | 67,000 |
| 2013/05/09 | 170 | 170 | 167 | 167 | 52,000 |
| 2013/05/08 | 173 | 173 | 170 | 170 | 40,000 |
| 2013/05/07 | 169 | 172 | 168 | 172 | 95,000 |
| 2013/05/02 | 169 | 169 | 166 | 168 | 43,000 |
| 2013/05/01 | 167 | 175 | 167 | 169 | 139,000 |
| 2013/04/30 | 166 | 173 | 165 | 166 | 306,000 |
| 2013/04/26 | 162 | 165 | 159 | 161 | 60,000 |
| 2013/04/25 | 163 | 164 | 157 | 162 | 86,000 |
| 2013/04/24 | 161 | 163 | 157 | 163 | 70,000 |
| 2013/04/23 | 160 | 160 | 158 | 159 | 27,000 |
| 2013/04/22 | 159 | 161 | 157 | 159 | 43,000 |
| 2013/04/19 | 155 | 158 | 155 | 157 | 32,000 |
| 2013/04/18 | 156 | 157 | 155 | 156 | 32,000 |
| 2013/04/17 | 157 | 158 | 156 | 157 | 40,000 |
| 2013/04/16 | 156 | 159 | 156 | 156 | 42,000 |
| 2013/04/15 | 157 | 160 | 156 | 156 | 17,000 |
| 2013/04/12 | 161 | 161 | 157 | 159 | 28,000 |
| 2013/04/11 | 158 | 159 | 157 | 159 | 39,000 |
| 2013/04/10 | 156 | 158 | 155 | 157 | 41,000 |
| 2013/04/09 | 160 | 160 | 157 | 158 | 30,000 |
| 2013/04/08 | 155 | 159 | 154 | 158 | 63,000 |
| 2013/04/05 | 159 | 160 | 151 | 157 | 139,000 |
| 2013/04/04 | 151 | 155 | 151 | 155 | 41,000 |
| 2013/04/03 | 150 | 152 | 150 | 152 | 15,000 |
| 2013/04/02 | 145 | 150 | 143 | 149 | 68,000 |
| 2013/04/01 | 153 | 153 | 151 | 151 | 74,000 |
| 2013/03/29 | 159 | 159 | 156 | 157 | 63,000 |
| 2013/03/28 | 160 | 160 | 154 | 157 | 81,000 |
| 2013/03/27 | 160 | 163 | 157 | 160 | 40,000 |
| 2013/03/26 | 162 | 163 | 161 | 162 | 32,000 |
| 2013/03/25 | 162 | 165 | 162 | 162 | 71,000 |
| 2013/03/22 | 164 | 165 | 162 | 164 | 59,000 |
| 2013/03/21 | 165 | 165 | 163 | 165 | 64,000 |
| 2013/03/19 | 168 | 168 | 163 | 163 | 74,000 |
| 2013/03/18 | 162 | 166 | 161 | 165 | 70,000 |
| 2013/03/15 | 159 | 165 | 159 | 161 | 119,000 |
| 2013/03/14 | 160 | 161 | 158 | 159 | 62,000 |
| 2013/03/13 | 159 | 160 | 158 | 160 | 19,000 |
| 2013/03/12 | 163 | 165 | 159 | 161 | 98,000 |
| 2013/03/11 | 162 | 162 | 160 | 161 | 86,000 |
| 2013/03/08 | 160 | 165 | 156 | 161 | 367,000 |
| 2013/03/07 | 150 | 162 | 150 | 158 | 221,000 |
| 2013/03/06 | 149 | 151 | 149 | 150 | 29,000 |
| 2013/03/05 | 148 | 149 | 147 | 149 | 31,000 |
| 2013/03/04 | 150 | 150 | 148 | 149 | 31,000 |
| 2013/03/01 | 147 | 150 | 147 | 149 | 28,000 |
| 2013/02/28 | 148 | 149 | 147 | 149 | 36,000 |
| 2013/02/27 | 148 | 150 | 145 | 146 | 75,000 |
| 2013/02/26 | 149 | 150 | 147 | 149 | 32,000 |
| 2013/02/25 | 150 | 152 | 147 | 151 | 73,000 |
| 2013/02/22 | 146 | 148 | 144 | 148 | 54,000 |
| 2013/02/21 | 148 | 150 | 146 | 147 | 57,000 |
| 2013/02/20 | 143 | 152 | 143 | 151 | 37,000 |
| 2013/02/19 | 145 | 145 | 142 | 143 | 22,000 |
| 2013/02/18 | 140 | 144 | 140 | 142 | 19,000 |
| 2013/02/15 | 144 | 144 | 137 | 139 | 63,000 |
| 2013/02/14 | 143 | 145 | 142 | 144 | 38,000 |
| 2013/02/13 | 145 | 146 | 139 | 143 | 58,000 |
| 2013/02/12 | 150 | 151 | 147 | 147 | 44,000 |
| 2013/02/08 | 153 | 153 | 150 | 150 | 56,000 |
| 2013/02/07 | 154 | 156 | 154 | 154 | 65,000 |
| 2013/02/06 | 154 | 156 | 154 | 155 | 108,000 |
| 2013/02/05 | 153 | 154 | 152 | 153 | 48,000 |
| 2013/02/04 | 154 | 155 | 152 | 154 | 108,000 |
| 2013/02/01 | 157 | 159 | 155 | 158 | 57,000 |
| 2013/01/31 | 156 | 159 | 156 | 159 | 38,000 |
| 2013/01/30 | 154 | 159 | 154 | 159 | 51,000 |
| 2013/01/29 | 157 | 157 | 153 | 155 | 52,000 |
| 2013/01/28 | 161 | 162 | 157 | 157 | 69,000 |
| 2013/01/25 | 163 | 163 | 156 | 158 | 295,000 |
| 2013/01/24 | 145 | 158 | 145 | 155 | 86,000 |
| 2013/01/23 | 148 | 149 | 146 | 147 | 56,000 |
| 2013/01/22 | 146 | 151 | 146 | 146 | 90,000 |
| 2013/01/21 | 145 | 147 | 145 | 146 | 37,000 |
| 2013/01/18 | 145 | 147 | 145 | 145 | 15,000 |
| 2013/01/17 | 146 | 146 | 143 | 145 | 12,000 |
| 2013/01/16 | 147 | 148 | 145 | 146 | 23,000 |
| 2013/01/15 | 150 | 150 | 147 | 148 | 27,000 |
| 2013/01/11 | 149 | 149 | 147 | 147 | 46,000 |
| 2013/01/10 | 146 | 148 | 145 | 147 | 28,000 |
| 2013/01/09 | 146 | 147 | 145 | 146 | 31,000 |
| 2013/01/08 | 145 | 146 | 144 | 144 | 36,000 |
| 2013/01/07 | 148 | 149 | 145 | 146 | 40,000 |
| 2013/01/04 | 144 | 146 | 144 | 146 | 35,000 |