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 |
---|---|---|---|---|---|
2017/12/29 | 1,789 | 1,789 | 1,769 | 1,777 | 5,800 |
2017/12/28 | 1,798 | 1,800 | 1,779 | 1,787 | 6,500 |
2017/12/27 | 1,800 | 1,800 | 1,790 | 1,798 | 7,100 |
2017/12/26 | 1,787 | 1,804 | 1,785 | 1,799 | 14,600 |
2017/12/25 | 1,780 | 1,796 | 1,764 | 1,787 | 15,200 |
2017/12/22 | 1,735 | 1,766 | 1,725 | 1,763 | 11,300 |
2017/12/21 | 1,733 | 1,737 | 1,723 | 1,735 | 8,200 |
2017/12/20 | 1,735 | 1,769 | 1,712 | 1,720 | 18,800 |
2017/12/19 | 1,700 | 1,712 | 1,700 | 1,710 | 4,100 |
2017/12/18 | 1,708 | 1,716 | 1,697 | 1,700 | 5,400 |
2017/12/15 | 1,686 | 1,698 | 1,679 | 1,696 | 5,500 |
2017/12/14 | 1,665 | 1,696 | 1,665 | 1,696 | 7,700 |
2017/12/13 | 1,678 | 1,678 | 1,665 | 1,666 | 5,600 |
2017/12/12 | 1,680 | 1,685 | 1,671 | 1,677 | 5,200 |
2017/12/11 | 1,676 | 1,681 | 1,670 | 1,681 | 4,500 |
2017/12/08 | 1,657 | 1,681 | 1,653 | 1,665 | 14,000 |
2017/12/07 | 1,679 | 1,681 | 1,655 | 1,672 | 9,900 |
2017/12/06 | 1,679 | 1,679 | 1,656 | 1,656 | 9,000 |
2017/12/05 | 1,691 | 1,694 | 1,684 | 1,690 | 10,800 |
2017/12/04 | 1,693 | 1,702 | 1,690 | 1,694 | 9,200 |
2017/12/01 | 1,695 | 1,710 | 1,692 | 1,703 | 8,600 |
2017/11/30 | 1,701 | 1,709 | 1,687 | 1,687 | 9,600 |
2017/11/29 | 1,732 | 1,732 | 1,713 | 1,717 | 3,900 |
2017/11/28 | 1,732 | 1,736 | 1,715 | 1,718 | 4,900 |
2017/11/27 | 1,763 | 1,763 | 1,723 | 1,726 | 6,400 |
2017/11/24 | 1,788 | 1,789 | 1,730 | 1,748 | 9,300 |
2017/11/22 | 1,741 | 1,766 | 1,725 | 1,761 | 8,800 |
2017/11/21 | 1,715 | 1,807 | 1,715 | 1,732 | 10,500 |
2017/11/20 | 1,695 | 1,711 | 1,687 | 1,704 | 7,800 |
2017/11/17 | 1,733 | 1,733 | 1,689 | 1,696 | 16,100 |
2017/11/16 | 1,707 | 1,741 | 1,707 | 1,719 | 7,700 |
2017/11/15 | 1,735 | 1,737 | 1,707 | 1,711 | 15,900 |
2017/11/14 | 1,750 | 1,752 | 1,730 | 1,749 | 18,000 |
2017/11/13 | 1,750 | 1,814 | 1,750 | 1,797 | 18,100 |
2017/11/10 | 1,748 | 1,748 | 1,720 | 1,739 | 8,700 |
2017/11/09 | 1,781 | 1,807 | 1,706 | 1,765 | 17,100 |
2017/11/08 | 1,788 | 1,788 | 1,764 | 1,777 | 6,800 |
2017/11/07 | 1,797 | 1,800 | 1,781 | 1,790 | 7,900 |
2017/11/06 | 1,812 | 1,824 | 1,806 | 1,813 | 7,400 |
2017/11/02 | 1,800 | 1,813 | 1,795 | 1,808 | 14,600 |
2017/11/01 | 1,850 | 1,856 | 1,795 | 1,796 | 28,900 |
2017/10/31 | 1,805 | 1,865 | 1,796 | 1,842 | 66,900 |
2017/10/30 | 1,799 | 1,819 | 1,792 | 1,801 | 47,000 |
2017/10/27 | 1,770 | 1,789 | 1,765 | 1,786 | 25,400 |
2017/10/26 | 1,721 | 1,770 | 1,719 | 1,765 | 30,400 |
2017/10/25 | 1,732 | 1,732 | 1,704 | 1,716 | 19,300 |
2017/10/24 | 1,686 | 1,744 | 1,684 | 1,732 | 23,800 |
2017/10/23 | 1,683 | 1,687 | 1,655 | 1,687 | 10,100 |
2017/10/20 | 1,642 | 1,672 | 1,632 | 1,668 | 11,700 |
2017/10/19 | 1,654 | 1,669 | 1,646 | 1,664 | 10,100 |
2017/10/18 | 1,674 | 1,674 | 1,634 | 1,663 | 10,800 |
2017/10/17 | 1,654 | 1,673 | 1,639 | 1,673 | 10,600 |
2017/10/16 | 1,628 | 1,670 | 1,620 | 1,654 | 18,700 |
2017/10/13 | 1,608 | 1,639 | 1,608 | 1,631 | 12,200 |
2017/10/12 | 1,646 | 1,655 | 1,605 | 1,612 | 18,000 |
2017/10/11 | 1,638 | 1,655 | 1,638 | 1,646 | 9,700 |
2017/10/10 | 1,665 | 1,665 | 1,630 | 1,651 | 16,300 |
2017/10/06 | 1,647 | 1,668 | 1,647 | 1,665 | 9,200 |
2017/10/05 | 1,650 | 1,664 | 1,640 | 1,647 | 5,900 |
2017/10/04 | 1,683 | 1,687 | 1,656 | 1,666 | 8,900 |
2017/10/03 | 1,649 | 1,669 | 1,646 | 1,665 | 11,900 |
2017/10/02 | 1,635 | 1,645 | 1,630 | 1,637 | 7,500 |
2017/09/29 | 1,634 | 1,634 | 1,618 | 1,627 | 9,700 |
2017/09/28 | 1,628 | 1,635 | 1,621 | 1,633 | 12,400 |
2017/09/27 | 1,634 | 1,634 | 1,600 | 1,628 | 4,300 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 322 | 326 | 322 | 323 | 58,000 |
2017/09/25 | 325 | 325 | 322 | 325 | 46,000 |
2017/09/22 | 324 | 324 | 320 | 322 | 46,000 |
2017/09/21 | 325 | 326 | 319 | 323 | 101,000 |
2017/09/20 | 322 | 326 | 320 | 325 | 52,000 |
2017/09/19 | 323 | 327 | 323 | 326 | 49,000 |
2017/09/15 | 319 | 324 | 319 | 323 | 31,000 |
2017/09/14 | 322 | 325 | 316 | 322 | 55,000 |
2017/09/13 | 327 | 328 | 323 | 324 | 34,000 |
2017/09/12 | 321 | 339 | 321 | 327 | 127,000 |
2017/09/11 | 320 | 324 | 319 | 320 | 33,000 |
2017/09/08 | 313 | 320 | 313 | 315 | 70,000 |
2017/09/07 | 318 | 318 | 315 | 317 | 19,000 |
2017/09/06 | 314 | 318 | 311 | 317 | 24,000 |
2017/09/05 | 326 | 326 | 315 | 316 | 40,000 |
2017/09/04 | 332 | 332 | 320 | 324 | 31,000 |
2017/09/01 | 335 | 335 | 329 | 332 | 15,000 |
2017/08/31 | 333 | 334 | 331 | 333 | 33,000 |
2017/08/30 | 332 | 332 | 331 | 331 | 13,000 |
2017/08/29 | 327 | 334 | 327 | 332 | 42,000 |
2017/08/28 | 331 | 333 | 328 | 331 | 50,000 |
2017/08/25 | 334 | 336 | 332 | 332 | 35,000 |
2017/08/24 | 330 | 334 | 327 | 333 | 38,000 |
2017/08/23 | 338 | 338 | 332 | 333 | 36,000 |
2017/08/22 | 335 | 335 | 331 | 335 | 49,000 |
2017/08/21 | 332 | 337 | 327 | 334 | 31,000 |
2017/08/18 | 329 | 336 | 329 | 332 | 38,000 |
2017/08/17 | 335 | 341 | 335 | 336 | 29,000 |
2017/08/16 | 336 | 338 | 334 | 335 | 23,000 |
2017/08/15 | 339 | 341 | 334 | 334 | 22,000 |
2017/08/14 | 333 | 336 | 324 | 333 | 64,000 |
2017/08/10 | 334 | 341 | 334 | 341 | 44,000 |
2017/08/09 | 343 | 346 | 335 | 335 | 43,000 |
2017/08/08 | 345 | 348 | 344 | 346 | 40,000 |
2017/08/07 | 345 | 348 | 343 | 344 | 64,000 |
2017/08/04 | 345 | 346 | 341 | 343 | 40,000 |
2017/08/03 | 341 | 342 | 330 | 342 | 72,000 |
2017/08/02 | 343 | 343 | 338 | 342 | 57,000 |
2017/08/01 | 349 | 350 | 343 | 347 | 164,000 |
2017/07/31 | 333 | 342 | 331 | 337 | 201,000 |
2017/07/28 | 333 | 333 | 324 | 328 | 92,000 |
2017/07/27 | 330 | 334 | 329 | 332 | 59,000 |
2017/07/26 | 333 | 334 | 329 | 331 | 75,000 |
2017/07/25 | 327 | 333 | 327 | 331 | 119,000 |
2017/07/24 | 326 | 327 | 324 | 327 | 46,000 |
2017/07/21 | 326 | 327 | 324 | 326 | 65,000 |
2017/07/20 | 319 | 327 | 318 | 327 | 140,000 |
2017/07/19 | 319 | 320 | 318 | 319 | 36,000 |
2017/07/18 | 320 | 320 | 317 | 319 | 31,000 |
2017/07/14 | 319 | 320 | 318 | 318 | 35,000 |
2017/07/13 | 319 | 320 | 315 | 318 | 54,000 |
2017/07/12 | 319 | 320 | 317 | 317 | 55,000 |
2017/07/11 | 313 | 322 | 312 | 321 | 190,000 |
2017/07/10 | 309 | 311 | 307 | 310 | 111,000 |
2017/07/07 | 308 | 308 | 306 | 307 | 52,000 |
2017/07/06 | 309 | 309 | 306 | 308 | 73,000 |
2017/07/05 | 305 | 308 | 300 | 306 | 50,000 |
2017/07/04 | 306 | 308 | 306 | 308 | 57,000 |
2017/07/03 | 308 | 310 | 306 | 306 | 54,000 |
2017/06/30 | 305 | 309 | 305 | 308 | 73,000 |
2017/06/29 | 309 | 309 | 305 | 307 | 43,000 |
2017/06/28 | 307 | 310 | 307 | 307 | 49,000 |
2017/06/27 | 305 | 308 | 304 | 307 | 54,000 |
2017/06/26 | 301 | 308 | 301 | 305 | 90,000 |
2017/06/23 | 300 | 303 | 299 | 300 | 58,000 |
2017/06/22 | 298 | 301 | 298 | 298 | 55,000 |
2017/06/21 | 301 | 302 | 298 | 298 | 47,000 |
2017/06/20 | 297 | 300 | 295 | 300 | 58,000 |
2017/06/19 | 295 | 296 | 294 | 295 | 17,000 |
2017/06/16 | 292 | 295 | 292 | 295 | 36,000 |
2017/06/15 | 293 | 294 | 293 | 293 | 31,000 |
2017/06/14 | 292 | 296 | 292 | 293 | 52,000 |
2017/06/13 | 293 | 303 | 291 | 291 | 196,000 |
2017/06/12 | 294 | 294 | 291 | 291 | 66,000 |
2017/06/09 | 294 | 294 | 292 | 294 | 37,000 |
2017/06/08 | 293 | 294 | 291 | 294 | 45,000 |
2017/06/07 | 291 | 293 | 291 | 293 | 19,000 |
2017/06/06 | 295 | 295 | 290 | 291 | 37,000 |
2017/06/05 | 295 | 296 | 293 | 294 | 28,000 |
2017/06/02 | 292 | 296 | 292 | 295 | 47,000 |
2017/06/01 | 290 | 292 | 290 | 290 | 47,000 |
2017/05/31 | 294 | 294 | 289 | 290 | 41,000 |
2017/05/30 | 294 | 294 | 293 | 294 | 36,000 |
2017/05/29 | 295 | 295 | 293 | 294 | 24,000 |
2017/05/26 | 295 | 295 | 293 | 294 | 20,000 |
2017/05/25 | 296 | 298 | 292 | 293 | 126,000 |
2017/05/24 | 290 | 294 | 289 | 293 | 123,000 |
2017/05/23 | 292 | 292 | 288 | 290 | 22,000 |
2017/05/22 | 288 | 293 | 288 | 290 | 31,000 |
2017/05/19 | 292 | 294 | 289 | 289 | 43,000 |
2017/05/18 | 291 | 291 | 287 | 291 | 69,000 |
2017/05/17 | 300 | 300 | 296 | 297 | 56,000 |
2017/05/16 | 296 | 300 | 295 | 300 | 105,000 |
2017/05/15 | 291 | 294 | 291 | 291 | 37,000 |
2017/05/12 | 297 | 299 | 295 | 297 | 67,000 |
2017/05/11 | 300 | 300 | 297 | 299 | 40,000 |
2017/05/10 | 298 | 300 | 297 | 300 | 30,000 |
2017/05/09 | 303 | 303 | 299 | 301 | 66,000 |
2017/05/08 | 296 | 303 | 296 | 300 | 86,000 |
2017/05/02 | 285 | 293 | 285 | 292 | 58,000 |
2017/05/01 | 283 | 289 | 283 | 288 | 34,000 |
2017/04/28 | 288 | 288 | 283 | 283 | 40,000 |
2017/04/27 | 277 | 286 | 277 | 286 | 85,000 |
2017/04/26 | 278 | 281 | 277 | 277 | 42,000 |
2017/04/25 | 277 | 278 | 274 | 276 | 59,000 |
2017/04/24 | 272 | 283 | 272 | 276 | 59,000 |
2017/04/21 | 274 | 274 | 269 | 271 | 51,000 |
2017/04/20 | 267 | 271 | 265 | 269 | 43,000 |
2017/04/19 | 270 | 276 | 270 | 270 | 64,000 |
2017/04/18 | 263 | 281 | 263 | 275 | 98,000 |
2017/04/17 | 258 | 260 | 255 | 258 | 51,000 |
2017/04/14 | 260 | 264 | 259 | 263 | 51,000 |
2017/04/13 | 263 | 264 | 258 | 262 | 57,000 |
2017/04/12 | 267 | 267 | 264 | 264 | 38,000 |
2017/04/11 | 271 | 276 | 271 | 271 | 44,000 |
2017/04/10 | 278 | 278 | 271 | 275 | 63,000 |
2017/04/07 | 278 | 281 | 276 | 276 | 56,000 |
2017/04/06 | 277 | 279 | 273 | 278 | 111,000 |
2017/04/05 | 283 | 285 | 279 | 281 | 79,000 |
2017/04/04 | 293 | 294 | 276 | 282 | 109,000 |
2017/04/03 | 293 | 301 | 292 | 298 | 104,000 |
2017/03/31 | 302 | 303 | 289 | 292 | 144,000 |
2017/03/30 | 308 | 311 | 301 | 301 | 172,000 |
2017/03/29 | 305 | 309 | 305 | 309 | 58,000 |
2017/03/28 | 305 | 309 | 304 | 309 | 86,000 |
2017/03/27 | 300 | 304 | 300 | 303 | 156,000 |
2017/03/24 | 305 | 308 | 301 | 303 | 90,000 |
2017/03/23 | 298 | 310 | 297 | 306 | 147,000 |
2017/03/22 | 298 | 303 | 298 | 300 | 121,000 |
2017/03/21 | 300 | 310 | 300 | 308 | 129,000 |
2017/03/17 | 299 | 310 | 299 | 305 | 149,000 |
2017/03/16 | 295 | 299 | 295 | 298 | 74,000 |
2017/03/15 | 301 | 304 | 300 | 300 | 64,000 |
2017/03/14 | 309 | 309 | 301 | 304 | 110,000 |
2017/03/13 | 316 | 316 | 310 | 311 | 90,000 |
2017/03/10 | 317 | 317 | 312 | 314 | 181,000 |
2017/03/09 | 314 | 316 | 306 | 310 | 172,000 |
2017/03/08 | 309 | 315 | 308 | 314 | 231,000 |
2017/03/07 | 304 | 307 | 304 | 307 | 86,000 |
2017/03/06 | 300 | 306 | 300 | 303 | 219,000 |
2017/03/03 | 295 | 301 | 295 | 300 | 141,000 |
2017/03/02 | 297 | 299 | 294 | 298 | 109,000 |
2017/03/01 | 302 | 302 | 296 | 297 | 130,000 |
2017/02/28 | 290 | 301 | 290 | 299 | 208,000 |
2017/02/27 | 291 | 292 | 286 | 289 | 160,000 |
2017/02/24 | 299 | 299 | 296 | 297 | 180,000 |
2017/02/23 | 294 | 298 | 290 | 297 | 214,000 |
2017/02/22 | 287 | 294 | 287 | 292 | 155,000 |
2017/02/21 | 284 | 287 | 283 | 286 | 155,000 |
2017/02/20 | 281 | 283 | 281 | 283 | 136,000 |
2017/02/17 | 280 | 283 | 279 | 280 | 170,000 |
2017/02/16 | 281 | 281 | 279 | 280 | 46,000 |
2017/02/15 | 280 | 281 | 277 | 281 | 94,000 |
2017/02/14 | 282 | 284 | 277 | 277 | 143,000 |
2017/02/13 | 277 | 283 | 275 | 281 | 146,000 |
2017/02/10 | 275 | 276 | 272 | 274 | 59,000 |
2017/02/09 | 273 | 275 | 271 | 271 | 44,000 |
2017/02/08 | 271 | 275 | 269 | 273 | 63,000 |
2017/02/07 | 274 | 275 | 269 | 273 | 74,000 |
2017/02/06 | 278 | 280 | 272 | 274 | 144,000 |
2017/02/03 | 267 | 274 | 267 | 272 | 198,000 |
2017/02/02 | 273 | 274 | 261 | 261 | 199,000 |
2017/02/01 | 270 | 275 | 266 | 272 | 474,000 |
2017/01/31 | 253 | 260 | 253 | 256 | 59,000 |
2017/01/30 | 263 | 263 | 258 | 260 | 46,000 |
2017/01/27 | 264 | 265 | 264 | 264 | 29,000 |
2017/01/26 | 265 | 266 | 263 | 264 | 37,000 |
2017/01/25 | 265 | 266 | 263 | 265 | 81,000 |
2017/01/24 | 255 | 267 | 253 | 263 | 132,000 |
2017/01/23 | 253 | 256 | 253 | 255 | 40,000 |
2017/01/20 | 253 | 259 | 251 | 257 | 43,000 |
2017/01/19 | 255 | 256 | 252 | 253 | 32,000 |
2017/01/18 | 252 | 254 | 251 | 252 | 34,000 |
2017/01/17 | 255 | 255 | 250 | 252 | 54,000 |
2017/01/16 | 256 | 259 | 253 | 253 | 80,000 |
2017/01/13 | 258 | 262 | 256 | 256 | 83,000 |
2017/01/12 | 265 | 265 | 260 | 261 | 55,000 |
2017/01/11 | 267 | 268 | 263 | 264 | 79,000 |
2017/01/10 | 267 | 270 | 265 | 268 | 114,000 |
2017/01/06 | 264 | 270 | 264 | 270 | 96,000 |
2017/01/05 | 267 | 269 | 265 | 266 | 66,000 |
2017/01/04 | 270 | 270 | 264 | 269 | 237,000 |