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 |
---|---|---|---|---|---|
2019/12/30 | 825 | 825 | 820 | 824 | 5,700 |
2019/12/27 | 827 | 828 | 821 | 825 | 8,200 |
2019/12/26 | 813 | 820 | 810 | 820 | 26,600 |
2019/12/25 | 820 | 822 | 815 | 816 | 11,300 |
2019/12/24 | 827 | 827 | 820 | 825 | 9,200 |
2019/12/23 | 828 | 830 | 819 | 822 | 20,300 |
2019/12/20 | 823 | 835 | 823 | 828 | 24,200 |
2019/12/19 | 832 | 841 | 831 | 838 | 14,400 |
2019/12/18 | 844 | 844 | 834 | 839 | 6,200 |
2019/12/17 | 847 | 847 | 836 | 841 | 9,300 |
2019/12/16 | 836 | 845 | 833 | 838 | 9,000 |
2019/12/13 | 840 | 850 | 836 | 836 | 26,800 |
2019/12/12 | 834 | 835 | 829 | 834 | 4,100 |
2019/12/11 | 839 | 840 | 827 | 837 | 12,000 |
2019/12/10 | 840 | 841 | 835 | 840 | 8,100 |
2019/12/09 | 834 | 841 | 834 | 836 | 10,100 |
2019/12/06 | 836 | 836 | 829 | 834 | 10,300 |
2019/12/05 | 834 | 834 | 827 | 827 | 5,600 |
2019/12/04 | 830 | 832 | 815 | 832 | 32,100 |
2019/12/03 | 832 | 837 | 831 | 832 | 20,500 |
2019/12/02 | 839 | 843 | 832 | 837 | 16,000 |
2019/11/29 | 841 | 842 | 839 | 839 | 5,800 |
2019/11/28 | 848 | 850 | 841 | 841 | 10,800 |
2019/11/27 | 849 | 851 | 846 | 849 | 9,800 |
2019/11/26 | 864 | 864 | 849 | 849 | 5,100 |
2019/11/25 | 864 | 864 | 850 | 861 | 8,100 |
2019/11/22 | 853 | 863 | 849 | 850 | 12,400 |
2019/11/21 | 852 | 857 | 848 | 852 | 8,800 |
2019/11/20 | 852 | 863 | 851 | 851 | 6,700 |
2019/11/19 | 867 | 873 | 855 | 862 | 10,400 |
2019/11/18 | 869 | 869 | 860 | 868 | 4,300 |
2019/11/15 | 863 | 873 | 863 | 869 | 10,100 |
2019/11/14 | 868 | 868 | 860 | 863 | 4,800 |
2019/11/13 | 871 | 873 | 863 | 863 | 6,400 |
2019/11/12 | 866 | 870 | 864 | 869 | 9,800 |
2019/11/11 | 861 | 867 | 851 | 863 | 16,700 |
2019/11/08 | 860 | 867 | 851 | 857 | 15,300 |
2019/11/07 | 858 | 858 | 848 | 850 | 15,000 |
2019/11/06 | 856 | 856 | 852 | 855 | 8,300 |
2019/11/05 | 856 | 860 | 851 | 855 | 17,900 |
2019/11/01 | 844 | 862 | 839 | 851 | 13,700 |
2019/10/31 | 879 | 887 | 875 | 881 | 8,000 |
2019/10/30 | 856 | 883 | 852 | 883 | 20,500 |
2019/10/29 | 864 | 872 | 861 | 868 | 11,300 |
2019/10/28 | 845 | 859 | 845 | 859 | 14,800 |
2019/10/25 | 835 | 845 | 832 | 845 | 17,300 |
2019/10/24 | 835 | 835 | 829 | 835 | 10,200 |
2019/10/23 | 828 | 836 | 828 | 835 | 5,600 |
2019/10/21 | 824 | 836 | 824 | 826 | 16,300 |
2019/10/18 | 838 | 842 | 823 | 828 | 13,100 |
2019/10/17 | 827 | 838 | 822 | 836 | 11,300 |
2019/10/16 | 820 | 828 | 819 | 827 | 9,900 |
2019/10/15 | 814 | 820 | 811 | 813 | 12,900 |
2019/10/11 | 821 | 824 | 811 | 814 | 6,000 |
2019/10/10 | 821 | 821 | 810 | 814 | 2,200 |
2019/10/09 | 811 | 825 | 806 | 825 | 7,300 |
2019/10/08 | 810 | 827 | 810 | 811 | 9,300 |
2019/10/07 | 808 | 816 | 803 | 807 | 13,300 |
2019/10/04 | 805 | 814 | 805 | 806 | 5,100 |
2019/10/03 | 810 | 816 | 803 | 805 | 6,800 |
2019/10/02 | 802 | 829 | 802 | 816 | 12,100 |
2019/10/01 | 808 | 825 | 804 | 822 | 9,900 |
2019/09/30 | 823 | 823 | 801 | 801 | 9,300 |
2019/09/27 | 833 | 833 | 817 | 826 | 11,300 |
2019/09/26 | 831 | 846 | 831 | 831 | 16,700 |
2019/09/25 | 829 | 837 | 824 | 831 | 14,900 |
2019/09/24 | 824 | 831 | 820 | 828 | 13,000 |
2019/09/20 | 836 | 836 | 816 | 827 | 7,500 |
2019/09/19 | 834 | 842 | 827 | 833 | 10,400 |
2019/09/18 | 845 | 852 | 829 | 833 | 6,300 |
2019/09/17 | 845 | 849 | 841 | 849 | 8,000 |
2019/09/13 | 832 | 845 | 825 | 845 | 27,500 |
2019/09/12 | 830 | 837 | 827 | 831 | 16,100 |
2019/09/11 | 814 | 827 | 813 | 821 | 16,400 |
2019/09/10 | 789 | 810 | 789 | 810 | 9,800 |
2019/09/09 | 784 | 790 | 781 | 790 | 4,900 |
2019/09/06 | 793 | 794 | 784 | 784 | 4,100 |
2019/09/05 | 785 | 796 | 785 | 794 | 6,400 |
2019/09/04 | 781 | 792 | 779 | 779 | 4,800 |
2019/09/03 | 778 | 790 | 778 | 788 | 3,000 |
2019/09/02 | 768 | 784 | 768 | 780 | 3,500 |
2019/08/30 | 773 | 783 | 773 | 778 | 9,200 |
2019/08/29 | 772 | 776 | 770 | 771 | 5,900 |
2019/08/28 | 770 | 775 | 764 | 775 | 8,900 |
2019/08/27 | 771 | 780 | 764 | 764 | 11,400 |
2019/08/26 | 772 | 775 | 769 | 770 | 10,100 |
2019/08/23 | 782 | 782 | 771 | 777 | 10,200 |
2019/08/22 | 788 | 788 | 767 | 767 | 9,500 |
2019/08/21 | 785 | 789 | 778 | 778 | 12,200 |
2019/08/20 | 792 | 798 | 786 | 787 | 5,700 |
2019/08/19 | 800 | 802 | 784 | 784 | 11,400 |
2019/08/16 | 798 | 808 | 797 | 800 | 3,300 |
2019/08/15 | 796 | 806 | 795 | 802 | 4,100 |
2019/08/14 | 809 | 816 | 802 | 816 | 4,300 |
2019/08/13 | 800 | 808 | 797 | 804 | 5,500 |
2019/08/09 | 801 | 813 | 800 | 811 | 6,700 |
2019/08/08 | 794 | 814 | 793 | 796 | 7,700 |
2019/08/07 | 798 | 804 | 794 | 794 | 5,800 |
2019/08/06 | 790 | 801 | 785 | 796 | 13,300 |
2019/08/05 | 812 | 812 | 798 | 804 | 11,600 |
2019/08/02 | 847 | 847 | 811 | 816 | 16,700 |
2019/08/01 | 814 | 865 | 804 | 862 | 33,000 |
2019/07/31 | 892 | 901 | 882 | 886 | 21,200 |
2019/07/30 | 888 | 905 | 885 | 898 | 5,700 |
2019/07/29 | 891 | 891 | 882 | 888 | 3,400 |
2019/07/26 | 880 | 901 | 880 | 889 | 11,000 |
2019/07/25 | 905 | 905 | 894 | 900 | 10,800 |
2019/07/24 | 889 | 893 | 888 | 892 | 4,900 |
2019/07/23 | 887 | 896 | 879 | 889 | 10,100 |
2019/07/22 | 889 | 890 | 880 | 887 | 6,400 |
2019/07/19 | 880 | 891 | 880 | 890 | 4,400 |
2019/07/18 | 887 | 889 | 871 | 875 | 14,700 |
2019/07/17 | 887 | 896 | 886 | 890 | 4,600 |
2019/07/16 | 885 | 895 | 885 | 886 | 4,700 |
2019/07/12 | 896 | 905 | 890 | 893 | 11,800 |
2019/07/11 | 881 | 894 | 881 | 891 | 10,400 |
2019/07/10 | 876 | 885 | 871 | 881 | 12,100 |
2019/07/09 | 885 | 906 | 881 | 889 | 11,000 |
2019/07/08 | 890 | 901 | 881 | 881 | 20,000 |
2019/07/05 | 852 | 886 | 852 | 880 | 25,300 |
2019/07/04 | 843 | 850 | 843 | 848 | 4,900 |
2019/07/03 | 846 | 849 | 840 | 841 | 6,200 |
2019/07/02 | 842 | 852 | 842 | 845 | 10,500 |
2019/07/01 | 853 | 853 | 844 | 849 | 12,900 |
2019/06/28 | 849 | 851 | 837 | 837 | 8,600 |
2019/06/27 | 840 | 854 | 840 | 848 | 7,300 |
2019/06/26 | 853 | 854 | 833 | 836 | 8,700 |
2019/06/25 | 848 | 860 | 845 | 852 | 7,800 |
2019/06/24 | 833 | 844 | 833 | 839 | 2,700 |
2019/06/21 | 838 | 838 | 831 | 831 | 8,300 |
2019/06/20 | 830 | 840 | 828 | 837 | 13,800 |
2019/06/19 | 831 | 845 | 830 | 830 | 19,100 |
2019/06/18 | 829 | 835 | 828 | 828 | 4,300 |
2019/06/17 | 835 | 835 | 821 | 827 | 16,400 |
2019/06/14 | 843 | 845 | 831 | 831 | 9,400 |
2019/06/13 | 857 | 861 | 842 | 846 | 8,700 |
2019/06/12 | 862 | 868 | 856 | 857 | 11,900 |
2019/06/11 | 848 | 864 | 848 | 864 | 11,200 |
2019/06/10 | 840 | 862 | 839 | 858 | 14,300 |
2019/06/07 | 810 | 848 | 808 | 844 | 23,600 |
2019/06/06 | 817 | 830 | 812 | 812 | 6,400 |
2019/06/05 | 815 | 824 | 814 | 816 | 7,100 |
2019/06/04 | 813 | 813 | 808 | 808 | 4,800 |
2019/06/03 | 807 | 818 | 807 | 810 | 3,800 |
2019/05/31 | 820 | 830 | 812 | 814 | 6,700 |
2019/05/30 | 813 | 825 | 813 | 825 | 4,200 |
2019/05/29 | 815 | 825 | 808 | 816 | 10,100 |
2019/05/28 | 815 | 839 | 814 | 814 | 11,500 |
2019/05/27 | 810 | 830 | 810 | 830 | 11,300 |
2019/05/24 | 800 | 806 | 792 | 806 | 7,900 |
2019/05/23 | 814 | 815 | 805 | 805 | 3,600 |
2019/05/22 | 819 | 831 | 814 | 814 | 5,200 |
2019/05/21 | 827 | 830 | 813 | 818 | 5,300 |
2019/05/20 | 839 | 843 | 821 | 824 | 9,400 |
2019/05/17 | 849 | 849 | 838 | 838 | 5,600 |
2019/05/16 | 851 | 851 | 823 | 839 | 5,900 |
2019/05/15 | 873 | 873 | 838 | 843 | 17,000 |
2019/05/14 | 804 | 816 | 801 | 804 | 9,600 |
2019/05/13 | 828 | 834 | 812 | 812 | 9,600 |
2019/05/10 | 829 | 841 | 827 | 827 | 9,000 |
2019/05/09 | 838 | 838 | 824 | 824 | 10,500 |
2019/05/08 | 850 | 850 | 826 | 838 | 12,700 |
2019/05/07 | 867 | 877 | 856 | 856 | 6,900 |
2019/04/26 | 871 | 882 | 860 | 867 | 9,500 |
2019/04/25 | 881 | 884 | 879 | 882 | 9,800 |
2019/04/24 | 875 | 876 | 862 | 866 | 7,800 |
2019/04/23 | 873 | 885 | 865 | 877 | 6,200 |
2019/04/22 | 881 | 881 | 876 | 876 | 1,100 |
2019/04/19 | 880 | 880 | 873 | 878 | 1,400 |
2019/04/18 | 884 | 892 | 876 | 880 | 6,600 |
2019/04/17 | 885 | 893 | 885 | 889 | 4,500 |
2019/04/16 | 885 | 887 | 877 | 886 | 7,500 |
2019/04/15 | 862 | 892 | 862 | 882 | 13,200 |
2019/04/12 | 868 | 868 | 855 | 858 | 4,100 |
2019/04/11 | 866 | 867 | 859 | 863 | 3,600 |
2019/04/10 | 872 | 879 | 867 | 872 | 3,900 |
2019/04/09 | 880 | 883 | 872 | 879 | 5,100 |
2019/04/08 | 889 | 890 | 881 | 883 | 4,600 |
2019/04/05 | 874 | 889 | 874 | 889 | 13,100 |
2019/04/04 | 869 | 874 | 869 | 870 | 6,600 |
2019/04/03 | 859 | 875 | 859 | 872 | 10,900 |
2019/04/02 | 870 | 870 | 861 | 863 | 7,500 |
2019/04/01 | 861 | 871 | 857 | 863 | 13,800 |
2019/03/29 | 852 | 854 | 849 | 851 | 4,900 |
2019/03/28 | 871 | 871 | 850 | 852 | 13,600 |
2019/03/27 | 873 | 876 | 859 | 874 | 19,900 |
2019/03/26 | 861 | 891 | 861 | 889 | 37,800 |
2019/03/25 | 872 | 872 | 856 | 858 | 18,000 |
2019/03/22 | 871 | 886 | 867 | 886 | 13,100 |
2019/03/20 | 860 | 872 | 860 | 869 | 11,200 |
2019/03/19 | 860 | 869 | 858 | 862 | 10,000 |
2019/03/18 | 856 | 866 | 856 | 860 | 11,500 |
2019/03/15 | 862 | 871 | 856 | 856 | 13,400 |
2019/03/14 | 864 | 867 | 855 | 858 | 11,500 |
2019/03/13 | 879 | 884 | 860 | 865 | 18,700 |
2019/03/12 | 868 | 887 | 868 | 884 | 11,300 |
2019/03/11 | 870 | 870 | 862 | 862 | 10,000 |
2019/03/08 | 880 | 900 | 866 | 871 | 26,700 |
2019/03/07 | 890 | 895 | 887 | 889 | 19,000 |
2019/03/06 | 906 | 911 | 893 | 898 | 10,800 |
2019/03/05 | 895 | 912 | 889 | 907 | 21,200 |
2019/03/04 | 890 | 896 | 888 | 895 | 7,900 |
2019/03/01 | 898 | 909 | 876 | 890 | 18,100 |
2019/02/28 | 897 | 905 | 896 | 901 | 10,600 |
2019/02/27 | 900 | 915 | 890 | 896 | 18,700 |
2019/02/26 | 901 | 901 | 892 | 900 | 3,300 |
2019/02/25 | 903 | 905 | 892 | 901 | 8,500 |
2019/02/22 | 893 | 899 | 888 | 896 | 9,300 |
2019/02/21 | 898 | 906 | 894 | 901 | 8,000 |
2019/02/20 | 923 | 923 | 902 | 906 | 21,200 |
2019/02/19 | 928 | 928 | 909 | 923 | 8,200 |
2019/02/18 | 928 | 930 | 908 | 920 | 12,800 |
2019/02/15 | 899 | 908 | 896 | 905 | 4,800 |
2019/02/14 | 893 | 919 | 893 | 908 | 14,000 |
2019/02/13 | 898 | 899 | 889 | 895 | 13,600 |
2019/02/12 | 861 | 890 | 860 | 886 | 12,700 |
2019/02/08 | 870 | 880 | 855 | 855 | 12,600 |
2019/02/07 | 903 | 903 | 879 | 887 | 7,900 |
2019/02/06 | 872 | 905 | 872 | 903 | 23,600 |
2019/02/05 | 888 | 888 | 863 | 872 | 31,400 |
2019/02/04 | 884 | 890 | 876 | 881 | 18,700 |
2019/02/01 | 906 | 910 | 876 | 876 | 42,600 |
2019/01/31 | 937 | 958 | 928 | 936 | 19,200 |
2019/01/30 | 949 | 951 | 922 | 922 | 25,900 |
2019/01/29 | 941 | 955 | 930 | 946 | 21,800 |
2019/01/28 | 961 | 978 | 938 | 948 | 17,900 |
2019/01/25 | 959 | 981 | 942 | 963 | 20,800 |
2019/01/24 | 925 | 954 | 925 | 953 | 16,100 |
2019/01/23 | 927 | 936 | 927 | 933 | 4,200 |
2019/01/22 | 940 | 942 | 909 | 936 | 15,000 |
2019/01/21 | 939 | 939 | 926 | 932 | 8,200 |
2019/01/18 | 917 | 934 | 917 | 924 | 14,400 |
2019/01/17 | 909 | 928 | 903 | 910 | 11,200 |
2019/01/16 | 917 | 919 | 901 | 901 | 11,100 |
2019/01/15 | 901 | 924 | 901 | 909 | 11,500 |
2019/01/11 | 886 | 912 | 886 | 904 | 10,900 |
2019/01/10 | 870 | 897 | 866 | 890 | 12,400 |
2019/01/09 | 898 | 900 | 875 | 877 | 20,900 |
2019/01/08 | 909 | 913 | 890 | 895 | 14,200 |
2019/01/07 | 885 | 922 | 885 | 909 | 14,500 |
2019/01/04 | 866 | 874 | 857 | 872 | 8,200 |