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 |
|---|---|---|---|---|---|
| 2015/12/30 | 220 | 220 | 210 | 215 | 72,000 |
| 2015/12/29 | 217 | 218 | 214 | 215 | 34,000 |
| 2015/12/28 | 209 | 217 | 209 | 217 | 30,000 |
| 2015/12/25 | 215 | 215 | 205 | 205 | 154,000 |
| 2015/12/24 | 219 | 220 | 216 | 218 | 73,000 |
| 2015/12/22 | 220 | 220 | 218 | 219 | 31,000 |
| 2015/12/21 | 218 | 220 | 218 | 218 | 65,000 |
| 2015/12/18 | 228 | 228 | 224 | 225 | 25,000 |
| 2015/12/17 | 228 | 229 | 227 | 229 | 28,000 |
| 2015/12/16 | 228 | 228 | 226 | 228 | 38,000 |
| 2015/12/15 | 228 | 228 | 225 | 225 | 20,000 |
| 2015/12/14 | 229 | 231 | 224 | 229 | 31,000 |
| 2015/12/11 | 225 | 235 | 225 | 231 | 99,000 |
| 2015/12/10 | 231 | 231 | 228 | 228 | 38,000 |
| 2015/12/09 | 230 | 233 | 230 | 232 | 26,000 |
| 2015/12/08 | 232 | 234 | 230 | 233 | 49,000 |
| 2015/12/07 | 241 | 241 | 234 | 235 | 56,000 |
| 2015/12/04 | 231 | 238 | 231 | 236 | 31,000 |
| 2015/12/03 | 238 | 240 | 238 | 239 | 27,000 |
| 2015/12/02 | 242 | 242 | 238 | 241 | 69,000 |
| 2015/12/01 | 240 | 242 | 239 | 240 | 49,000 |
| 2015/11/30 | 235 | 243 | 235 | 243 | 19,000 |
| 2015/11/27 | 240 | 242 | 239 | 242 | 19,000 |
| 2015/11/26 | 240 | 244 | 239 | 242 | 32,000 |
| 2015/11/25 | 242 | 243 | 240 | 240 | 50,000 |
| 2015/11/24 | 240 | 243 | 238 | 243 | 55,000 |
| 2015/11/20 | 234 | 240 | 234 | 240 | 44,000 |
| 2015/11/19 | 239 | 240 | 237 | 238 | 46,000 |
| 2015/11/18 | 232 | 238 | 232 | 238 | 61,000 |
| 2015/11/17 | 236 | 236 | 233 | 233 | 82,000 |
| 2015/11/16 | 232 | 236 | 223 | 235 | 94,000 |
| 2015/11/13 | 234 | 238 | 234 | 238 | 38,000 |
| 2015/11/12 | 236 | 239 | 234 | 239 | 59,000 |
| 2015/11/11 | 239 | 239 | 236 | 237 | 43,000 |
| 2015/11/10 | 234 | 239 | 231 | 239 | 64,000 |
| 2015/11/09 | 231 | 240 | 229 | 236 | 180,000 |
| 2015/11/06 | 222 | 227 | 221 | 226 | 54,000 |
| 2015/11/05 | 220 | 223 | 220 | 222 | 33,000 |
| 2015/11/04 | 223 | 226 | 222 | 223 | 75,000 |
| 2015/11/02 | 226 | 226 | 222 | 224 | 52,000 |
| 2015/10/30 | 228 | 232 | 221 | 230 | 114,000 |
| 2015/10/29 | 224 | 230 | 224 | 228 | 166,000 |
| 2015/10/28 | 214 | 223 | 214 | 222 | 229,000 |
| 2015/10/27 | 211 | 212 | 209 | 210 | 123,000 |
| 2015/10/26 | 210 | 210 | 207 | 207 | 50,000 |
| 2015/10/23 | 208 | 208 | 206 | 207 | 47,000 |
| 2015/10/22 | 206 | 206 | 202 | 206 | 28,000 |
| 2015/10/21 | 202 | 205 | 200 | 205 | 71,000 |
| 2015/10/20 | 203 | 205 | 202 | 202 | 21,000 |
| 2015/10/19 | 206 | 206 | 203 | 204 | 11,000 |
| 2015/10/16 | 208 | 208 | 205 | 206 | 16,000 |
| 2015/10/15 | 206 | 206 | 205 | 205 | 10,000 |
| 2015/10/14 | 206 | 208 | 203 | 204 | 34,000 |
| 2015/10/13 | 207 | 208 | 206 | 208 | 24,000 |
| 2015/10/09 | 206 | 209 | 205 | 209 | 40,000 |
| 2015/10/08 | 208 | 208 | 206 | 207 | 21,000 |
| 2015/10/07 | 202 | 207 | 202 | 206 | 71,000 |
| 2015/10/06 | 198 | 201 | 198 | 200 | 36,000 |
| 2015/10/05 | 195 | 198 | 193 | 196 | 70,000 |
| 2015/10/02 | 195 | 197 | 194 | 195 | 58,000 |
| 2015/10/01 | 197 | 199 | 194 | 198 | 63,000 |
| 2015/09/30 | 196 | 198 | 196 | 197 | 16,000 |
| 2015/09/29 | 197 | 200 | 194 | 195 | 36,000 |
| 2015/09/28 | 200 | 201 | 200 | 200 | 9,000 |
| 2015/09/25 | 202 | 203 | 196 | 202 | 39,000 |
| 2015/09/24 | 195 | 202 | 195 | 199 | 53,000 |
| 2015/09/18 | 203 | 203 | 199 | 201 | 45,000 |
| 2015/09/17 | 204 | 205 | 203 | 203 | 44,000 |
| 2015/09/16 | 201 | 207 | 201 | 204 | 48,000 |
| 2015/09/15 | 205 | 207 | 199 | 199 | 34,000 |
| 2015/09/14 | 207 | 207 | 206 | 206 | 11,000 |
| 2015/09/11 | 203 | 205 | 203 | 205 | 64,000 |
| 2015/09/10 | 199 | 205 | 198 | 201 | 45,000 |
| 2015/09/09 | 200 | 208 | 200 | 206 | 53,000 |
| 2015/09/08 | 196 | 198 | 196 | 196 | 20,000 |
| 2015/09/07 | 192 | 202 | 191 | 196 | 67,000 |
| 2015/09/04 | 199 | 203 | 193 | 193 | 59,000 |
| 2015/09/03 | 205 | 209 | 199 | 199 | 46,000 |
| 2015/09/02 | 199 | 204 | 192 | 201 | 47,000 |
| 2015/09/01 | 211 | 211 | 201 | 201 | 38,000 |
| 2015/08/31 | 211 | 215 | 206 | 211 | 52,000 |
| 2015/08/28 | 210 | 213 | 210 | 211 | 39,000 |
| 2015/08/27 | 208 | 209 | 203 | 204 | 49,000 |
| 2015/08/26 | 198 | 212 | 198 | 206 | 54,000 |
| 2015/08/25 | 193 | 208 | 190 | 198 | 183,000 |
| 2015/08/24 | 213 | 225 | 208 | 209 | 179,000 |
| 2015/08/21 | 234 | 234 | 225 | 226 | 68,000 |
| 2015/08/20 | 236 | 236 | 234 | 234 | 24,000 |
| 2015/08/19 | 239 | 239 | 237 | 237 | 21,000 |
| 2015/08/18 | 238 | 239 | 238 | 239 | 14,000 |
| 2015/08/17 | 240 | 240 | 237 | 238 | 11,000 |
| 2015/08/14 | 241 | 241 | 236 | 237 | 50,000 |
| 2015/08/13 | 239 | 243 | 238 | 241 | 54,000 |
| 2015/08/12 | 243 | 248 | 239 | 239 | 98,000 |
| 2015/08/11 | 243 | 244 | 241 | 241 | 40,000 |
| 2015/08/10 | 242 | 242 | 239 | 242 | 39,000 |
| 2015/08/07 | 239 | 242 | 239 | 241 | 36,000 |
| 2015/08/06 | 240 | 242 | 239 | 240 | 37,000 |
| 2015/08/05 | 240 | 241 | 238 | 239 | 30,000 |
| 2015/08/04 | 240 | 246 | 239 | 241 | 58,000 |
| 2015/08/03 | 240 | 241 | 238 | 239 | 24,000 |
| 2015/07/31 | 244 | 244 | 242 | 243 | 15,000 |
| 2015/07/30 | 239 | 241 | 239 | 241 | 20,000 |
| 2015/07/29 | 240 | 241 | 239 | 239 | 17,000 |
| 2015/07/28 | 240 | 241 | 239 | 241 | 39,000 |
| 2015/07/27 | 244 | 244 | 240 | 240 | 77,000 |
| 2015/07/24 | 241 | 241 | 239 | 241 | 31,000 |
| 2015/07/23 | 241 | 242 | 239 | 240 | 62,000 |
| 2015/07/22 | 244 | 244 | 241 | 241 | 29,000 |
| 2015/07/21 | 242 | 243 | 240 | 243 | 35,000 |
| 2015/07/17 | 243 | 243 | 239 | 239 | 9,000 |
| 2015/07/16 | 241 | 242 | 240 | 242 | 30,000 |
| 2015/07/15 | 244 | 244 | 240 | 242 | 39,000 |
| 2015/07/14 | 239 | 243 | 239 | 242 | 37,000 |
| 2015/07/13 | 240 | 240 | 237 | 238 | 18,000 |
| 2015/07/10 | 231 | 249 | 231 | 234 | 100,000 |
| 2015/07/09 | 231 | 234 | 227 | 231 | 96,000 |
| 2015/07/08 | 241 | 241 | 234 | 234 | 80,000 |
| 2015/07/07 | 239 | 243 | 239 | 240 | 55,000 |
| 2015/07/06 | 249 | 249 | 231 | 235 | 341,000 |
| 2015/07/03 | 247 | 248 | 246 | 247 | 28,000 |
| 2015/07/02 | 249 | 249 | 247 | 248 | 28,000 |
| 2015/07/01 | 250 | 250 | 246 | 248 | 30,000 |
| 2015/06/30 | 245 | 248 | 245 | 248 | 38,000 |
| 2015/06/29 | 246 | 248 | 245 | 245 | 62,000 |
| 2015/06/26 | 252 | 252 | 248 | 249 | 49,000 |
| 2015/06/25 | 251 | 253 | 250 | 252 | 67,000 |
| 2015/06/24 | 248 | 251 | 248 | 250 | 63,000 |
| 2015/06/23 | 247 | 249 | 246 | 248 | 122,000 |
| 2015/06/22 | 246 | 248 | 246 | 247 | 41,000 |
| 2015/06/19 | 248 | 248 | 246 | 246 | 83,000 |
| 2015/06/18 | 251 | 251 | 247 | 248 | 38,000 |
| 2015/06/17 | 251 | 253 | 249 | 249 | 59,000 |
| 2015/06/16 | 252 | 252 | 250 | 251 | 158,000 |
| 2015/06/15 | 252 | 252 | 250 | 252 | 62,000 |
| 2015/06/12 | 250 | 252 | 250 | 252 | 134,000 |
| 2015/06/11 | 252 | 252 | 246 | 249 | 100,000 |
| 2015/06/10 | 253 | 254 | 251 | 251 | 86,000 |
| 2015/06/09 | 255 | 256 | 253 | 253 | 30,000 |
| 2015/06/08 | 258 | 258 | 254 | 254 | 107,000 |
| 2015/06/05 | 255 | 258 | 255 | 256 | 191,000 |
| 2015/06/04 | 254 | 257 | 254 | 255 | 62,000 |
| 2015/06/03 | 257 | 257 | 255 | 256 | 17,000 |
| 2015/06/02 | 256 | 257 | 254 | 256 | 39,000 |
| 2015/06/01 | 255 | 256 | 253 | 254 | 38,000 |
| 2015/05/29 | 255 | 256 | 253 | 254 | 36,000 |
| 2015/05/28 | 254 | 255 | 254 | 254 | 51,000 |
| 2015/05/27 | 252 | 254 | 252 | 254 | 22,000 |
| 2015/05/26 | 252 | 253 | 251 | 252 | 59,000 |
| 2015/05/25 | 253 | 254 | 252 | 252 | 48,000 |
| 2015/05/22 | 254 | 254 | 251 | 253 | 81,000 |
| 2015/05/21 | 255 | 255 | 254 | 254 | 50,000 |
| 2015/05/20 | 254 | 255 | 253 | 254 | 48,000 |
| 2015/05/19 | 254 | 256 | 253 | 254 | 105,000 |
| 2015/05/18 | 248 | 254 | 247 | 254 | 277,000 |
| 2015/05/15 | 262 | 267 | 262 | 267 | 74,000 |
| 2015/05/14 | 262 | 264 | 261 | 261 | 31,000 |
| 2015/05/13 | 263 | 264 | 261 | 261 | 27,000 |
| 2015/05/12 | 262 | 264 | 262 | 264 | 21,000 |
| 2015/05/11 | 264 | 264 | 263 | 263 | 12,000 |
| 2015/05/08 | 262 | 264 | 261 | 262 | 32,000 |
| 2015/05/07 | 260 | 261 | 260 | 260 | 20,000 |
| 2015/05/01 | 258 | 262 | 258 | 262 | 65,000 |
| 2015/04/30 | 262 | 263 | 260 | 262 | 46,000 |
| 2015/04/28 | 263 | 265 | 261 | 265 | 47,000 |
| 2015/04/27 | 264 | 266 | 263 | 263 | 28,000 |
| 2015/04/24 | 263 | 265 | 263 | 263 | 31,000 |
| 2015/04/23 | 265 | 265 | 263 | 263 | 48,000 |
| 2015/04/22 | 263 | 264 | 262 | 262 | 17,000 |
| 2015/04/21 | 262 | 263 | 262 | 263 | 21,000 |
| 2015/04/20 | 262 | 263 | 261 | 262 | 39,000 |
| 2015/04/17 | 266 | 266 | 263 | 263 | 30,000 |
| 2015/04/16 | 265 | 265 | 263 | 265 | 22,000 |
| 2015/04/15 | 262 | 265 | 262 | 265 | 39,000 |
| 2015/04/14 | 262 | 265 | 262 | 265 | 21,000 |
| 2015/04/13 | 263 | 264 | 262 | 262 | 19,000 |
| 2015/04/10 | 263 | 265 | 262 | 264 | 44,000 |
| 2015/04/09 | 265 | 265 | 261 | 263 | 29,000 |
| 2015/04/08 | 262 | 265 | 262 | 263 | 20,000 |
| 2015/04/07 | 262 | 265 | 262 | 262 | 24,000 |
| 2015/04/06 | 260 | 263 | 260 | 262 | 16,000 |
| 2015/04/03 | 265 | 268 | 260 | 262 | 57,000 |
| 2015/04/02 | 264 | 268 | 262 | 265 | 50,000 |
| 2015/04/01 | 264 | 265 | 262 | 262 | 32,000 |
| 2015/03/31 | 266 | 267 | 265 | 267 | 25,000 |
| 2015/03/30 | 264 | 266 | 264 | 266 | 30,000 |
| 2015/03/27 | 267 | 270 | 261 | 264 | 60,000 |
| 2015/03/26 | 273 | 273 | 268 | 270 | 71,000 |
| 2015/03/25 | 272 | 275 | 271 | 274 | 50,000 |
| 2015/03/24 | 276 | 276 | 274 | 275 | 45,000 |
| 2015/03/23 | 275 | 276 | 273 | 275 | 41,000 |
| 2015/03/20 | 271 | 274 | 271 | 273 | 34,000 |
| 2015/03/19 | 272 | 273 | 271 | 271 | 31,000 |
| 2015/03/18 | 271 | 274 | 271 | 274 | 21,000 |
| 2015/03/17 | 276 | 277 | 274 | 274 | 35,000 |
| 2015/03/16 | 277 | 277 | 273 | 276 | 60,000 |
| 2015/03/13 | 276 | 277 | 275 | 276 | 143,000 |
| 2015/03/12 | 268 | 274 | 268 | 274 | 46,000 |
| 2015/03/11 | 267 | 270 | 267 | 268 | 33,000 |
| 2015/03/10 | 275 | 275 | 269 | 271 | 27,000 |
| 2015/03/09 | 269 | 272 | 269 | 270 | 20,000 |
| 2015/03/06 | 268 | 270 | 268 | 269 | 22,000 |
| 2015/03/05 | 269 | 271 | 268 | 270 | 27,000 |
| 2015/03/04 | 270 | 271 | 268 | 271 | 37,000 |
| 2015/03/03 | 273 | 274 | 270 | 273 | 40,000 |
| 2015/03/02 | 274 | 274 | 273 | 273 | 20,000 |
| 2015/02/27 | 271 | 272 | 270 | 272 | 27,000 |
| 2015/02/26 | 272 | 274 | 269 | 269 | 59,000 |
| 2015/02/25 | 271 | 273 | 270 | 270 | 39,000 |
| 2015/02/24 | 273 | 275 | 271 | 271 | 85,000 |
| 2015/02/23 | 273 | 273 | 270 | 272 | 55,000 |
| 2015/02/20 | 278 | 278 | 270 | 273 | 101,000 |
| 2015/02/19 | 280 | 280 | 274 | 274 | 106,000 |
| 2015/02/18 | 273 | 284 | 269 | 282 | 239,000 |
| 2015/02/17 | 271 | 276 | 266 | 273 | 101,000 |
| 2015/02/16 | 273 | 278 | 271 | 271 | 172,000 |
| 2015/02/13 | 257 | 273 | 255 | 273 | 538,000 |
| 2015/02/12 | 257 | 257 | 254 | 254 | 71,000 |
| 2015/02/10 | 257 | 258 | 254 | 256 | 63,000 |
| 2015/02/09 | 258 | 258 | 252 | 257 | 107,000 |
| 2015/02/06 | 256 | 258 | 255 | 257 | 34,000 |
| 2015/02/05 | 260 | 260 | 254 | 256 | 63,000 |
| 2015/02/04 | 251 | 258 | 250 | 258 | 119,000 |
| 2015/02/03 | 253 | 253 | 249 | 249 | 57,000 |
| 2015/02/02 | 251 | 252 | 248 | 251 | 51,000 |
| 2015/01/30 | 252 | 252 | 250 | 251 | 30,000 |
| 2015/01/29 | 252 | 252 | 249 | 250 | 44,000 |
| 2015/01/28 | 252 | 254 | 250 | 253 | 40,000 |
| 2015/01/27 | 252 | 253 | 250 | 252 | 25,000 |
| 2015/01/26 | 252 | 253 | 249 | 251 | 35,000 |
| 2015/01/23 | 251 | 252 | 250 | 251 | 41,000 |
| 2015/01/22 | 252 | 252 | 249 | 252 | 28,000 |
| 2015/01/21 | 255 | 255 | 251 | 252 | 30,000 |
| 2015/01/20 | 249 | 253 | 249 | 253 | 37,000 |
| 2015/01/19 | 250 | 251 | 249 | 249 | 26,000 |
| 2015/01/16 | 253 | 253 | 247 | 248 | 41,000 |
| 2015/01/15 | 256 | 256 | 254 | 255 | 31,000 |
| 2015/01/14 | 256 | 258 | 253 | 254 | 60,000 |
| 2015/01/13 | 252 | 256 | 252 | 256 | 46,000 |
| 2015/01/09 | 254 | 260 | 254 | 255 | 150,000 |
| 2015/01/08 | 252 | 254 | 251 | 254 | 20,000 |
| 2015/01/07 | 251 | 252 | 251 | 251 | 24,000 |
| 2015/01/06 | 255 | 255 | 251 | 251 | 34,000 |
| 2015/01/05 | 256 | 257 | 255 | 257 | 16,000 |