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 |
---|---|---|---|---|---|
2020/12/30 | 724 | 724 | 716 | 716 | 7,200 |
2020/12/29 | 735 | 735 | 718 | 723 | 14,500 |
2020/12/28 | 735 | 740 | 731 | 735 | 11,100 |
2020/12/25 | 735 | 740 | 732 | 738 | 15,300 |
2020/12/24 | 728 | 730 | 715 | 730 | 19,800 |
2020/12/23 | 730 | 735 | 708 | 728 | 15,300 |
2020/12/22 | 733 | 736 | 726 | 731 | 10,000 |
2020/12/21 | 736 | 739 | 731 | 735 | 8,900 |
2020/12/18 | 735 | 745 | 730 | 744 | 12,200 |
2020/12/17 | 738 | 741 | 735 | 741 | 7,600 |
2020/12/16 | 735 | 741 | 728 | 737 | 11,600 |
2020/12/15 | 708 | 736 | 707 | 735 | 28,200 |
2020/12/14 | 689 | 709 | 689 | 708 | 19,000 |
2020/12/11 | 678 | 697 | 660 | 691 | 14,800 |
2020/12/10 | 678 | 678 | 644 | 668 | 19,900 |
2020/12/09 | 683 | 684 | 678 | 679 | 6,000 |
2020/12/08 | 689 | 689 | 684 | 684 | 2,600 |
2020/12/07 | 699 | 699 | 675 | 699 | 14,900 |
2020/12/04 | 682 | 696 | 676 | 682 | 29,900 |
2020/12/03 | 705 | 707 | 702 | 705 | 4,900 |
2020/12/02 | 703 | 703 | 691 | 700 | 13,600 |
2020/12/01 | 676 | 706 | 676 | 703 | 16,600 |
2020/11/30 | 673 | 682 | 673 | 676 | 8,000 |
2020/11/27 | 694 | 706 | 663 | 663 | 14,700 |
2020/11/26 | 700 | 700 | 692 | 697 | 3,000 |
2020/11/25 | 697 | 701 | 690 | 700 | 9,900 |
2020/11/24 | 690 | 706 | 690 | 695 | 5,200 |
2020/11/20 | 690 | 702 | 678 | 678 | 6,600 |
2020/11/19 | 677 | 696 | 673 | 688 | 6,900 |
2020/11/18 | 725 | 725 | 667 | 667 | 11,300 |
2020/11/17 | 728 | 728 | 716 | 726 | 9,400 |
2020/11/16 | 705 | 729 | 705 | 728 | 16,000 |
2020/11/13 | 689 | 711 | 685 | 705 | 17,900 |
2020/11/12 | 728 | 728 | 686 | 719 | 13,000 |
2020/11/11 | 697 | 729 | 695 | 729 | 19,700 |
2020/11/10 | 651 | 696 | 651 | 695 | 31,200 |
2020/11/09 | 634 | 649 | 634 | 647 | 25,800 |
2020/11/06 | 619 | 632 | 617 | 632 | 22,300 |
2020/11/05 | 611 | 615 | 608 | 615 | 6,600 |
2020/11/04 | 611 | 611 | 604 | 608 | 3,900 |
2020/11/02 | 605 | 611 | 605 | 609 | 3,500 |
2020/10/30 | 613 | 613 | 602 | 602 | 1,800 |
2020/10/29 | 609 | 614 | 608 | 613 | 3,600 |
2020/10/28 | 600 | 610 | 600 | 610 | 3,700 |
2020/10/27 | 605 | 606 | 593 | 606 | 3,400 |
2020/10/26 | 618 | 618 | 606 | 606 | 6,300 |
2020/10/23 | 591 | 598 | 589 | 598 | 3,500 |
2020/10/22 | 588 | 594 | 588 | 589 | 2,500 |
2020/10/21 | 591 | 593 | 585 | 590 | 9,600 |
2020/10/20 | 586 | 590 | 585 | 586 | 1,700 |
2020/10/19 | 594 | 594 | 586 | 588 | 6,600 |
2020/10/16 | 600 | 600 | 587 | 590 | 800 |
2020/10/15 | 600 | 600 | 591 | 591 | 3,600 |
2020/10/14 | 602 | 606 | 602 | 604 | 3,700 |
2020/10/13 | 609 | 610 | 602 | 602 | 4,800 |
2020/10/12 | 623 | 623 | 608 | 608 | 2,400 |
2020/10/09 | 620 | 620 | 617 | 619 | 1,700 |
2020/10/08 | 614 | 622 | 614 | 622 | 5,800 |
2020/10/07 | 622 | 622 | 613 | 616 | 3,300 |
2020/10/06 | 629 | 629 | 622 | 622 | 2,500 |
2020/10/05 | 619 | 624 | 619 | 622 | 6,000 |
2020/10/02 | 634 | 634 | 615 | 618 | 8,900 |
2020/09/30 | 637 | 637 | 619 | 633 | 12,500 |
2020/09/29 | 615 | 642 | 611 | 637 | 14,400 |
2020/09/28 | 605 | 624 | 593 | 624 | 22,900 |
2020/09/25 | 608 | 608 | 589 | 594 | 14,300 |
2020/09/24 | 610 | 610 | 581 | 589 | 12,000 |
2020/09/23 | 610 | 617 | 607 | 611 | 10,900 |
2020/09/18 | 608 | 622 | 608 | 620 | 16,800 |
2020/09/17 | 608 | 608 | 603 | 608 | 5,400 |
2020/09/16 | 597 | 605 | 596 | 605 | 9,100 |
2020/09/15 | 598 | 598 | 593 | 594 | 2,900 |
2020/09/14 | 595 | 597 | 592 | 597 | 6,000 |
2020/09/11 | 586 | 596 | 581 | 595 | 19,400 |
2020/09/10 | 579 | 589 | 578 | 578 | 20,000 |
2020/09/09 | 575 | 577 | 573 | 573 | 12,000 |
2020/09/08 | 575 | 576 | 569 | 576 | 5,800 |
2020/09/07 | 572 | 575 | 572 | 574 | 3,600 |
2020/09/04 | 568 | 576 | 568 | 572 | 3,100 |
2020/09/03 | 574 | 577 | 571 | 575 | 3,600 |
2020/09/02 | 571 | 571 | 568 | 570 | 2,100 |
2020/09/01 | 577 | 577 | 569 | 569 | 4,600 |
2020/08/31 | 578 | 578 | 571 | 573 | 7,900 |
2020/08/28 | 577 | 577 | 566 | 568 | 8,000 |
2020/08/27 | 583 | 583 | 567 | 573 | 10,700 |
2020/08/26 | 589 | 589 | 580 | 583 | 3,500 |
2020/08/25 | 588 | 590 | 576 | 590 | 21,000 |
2020/08/24 | 560 | 579 | 559 | 578 | 17,600 |
2020/08/21 | 573 | 573 | 557 | 560 | 16,600 |
2020/08/20 | 571 | 574 | 569 | 569 | 7,400 |
2020/08/19 | 582 | 582 | 575 | 575 | 2,600 |
2020/08/18 | 593 | 596 | 581 | 582 | 9,500 |
2020/08/17 | 585 | 585 | 583 | 583 | 2,800 |
2020/08/14 | 588 | 590 | 583 | 585 | 9,100 |
2020/08/13 | 605 | 605 | 586 | 588 | 15,000 |
2020/08/12 | 601 | 601 | 592 | 595 | 8,900 |
2020/08/11 | 590 | 598 | 582 | 591 | 9,500 |
2020/08/07 | 594 | 594 | 578 | 582 | 8,400 |
2020/08/06 | 590 | 590 | 584 | 584 | 3,600 |
2020/08/05 | 595 | 595 | 586 | 590 | 3,800 |
2020/08/04 | 591 | 595 | 586 | 595 | 2,400 |
2020/08/03 | 572 | 602 | 572 | 586 | 6,500 |
2020/07/31 | 600 | 600 | 570 | 570 | 11,100 |
2020/07/30 | 623 | 623 | 604 | 604 | 4,400 |
2020/07/29 | 625 | 629 | 620 | 620 | 2,500 |
2020/07/28 | 643 | 643 | 630 | 632 | 4,700 |
2020/07/27 | 630 | 638 | 621 | 635 | 18,100 |
2020/07/22 | 627 | 627 | 620 | 620 | 3,700 |
2020/07/21 | 629 | 629 | 624 | 627 | 8,500 |
2020/07/20 | 630 | 630 | 619 | 627 | 3,000 |
2020/07/17 | 624 | 633 | 623 | 629 | 1,900 |
2020/07/16 | 646 | 648 | 623 | 623 | 8,100 |
2020/07/15 | 631 | 647 | 631 | 647 | 9,900 |
2020/07/14 | 638 | 638 | 628 | 630 | 6,700 |
2020/07/13 | 628 | 638 | 626 | 632 | 9,200 |
2020/07/10 | 644 | 644 | 617 | 617 | 8,100 |
2020/07/09 | 652 | 665 | 645 | 645 | 4,800 |
2020/07/08 | 655 | 667 | 649 | 649 | 4,200 |
2020/07/07 | 698 | 698 | 665 | 665 | 8,000 |
2020/07/06 | 690 | 706 | 686 | 700 | 15,000 |
2020/07/03 | 660 | 680 | 655 | 680 | 4,600 |
2020/07/02 | 663 | 669 | 661 | 661 | 4,700 |
2020/07/01 | 671 | 672 | 660 | 660 | 9,400 |
2020/06/30 | 674 | 684 | 670 | 670 | 3,600 |
2020/06/29 | 673 | 679 | 667 | 674 | 4,900 |
2020/06/26 | 675 | 684 | 671 | 676 | 4,200 |
2020/06/25 | 680 | 685 | 670 | 670 | 8,600 |
2020/06/24 | 691 | 691 | 675 | 675 | 5,200 |
2020/06/23 | 694 | 698 | 677 | 684 | 8,800 |
2020/06/22 | 680 | 695 | 680 | 691 | 3,300 |
2020/06/19 | 663 | 690 | 663 | 690 | 23,800 |
2020/06/18 | 695 | 707 | 676 | 683 | 17,700 |
2020/06/17 | 700 | 708 | 660 | 690 | 17,000 |
2020/06/16 | 682 | 700 | 680 | 700 | 10,800 |
2020/06/15 | 679 | 682 | 678 | 678 | 3,100 |
2020/06/12 | 665 | 675 | 665 | 669 | 9,500 |
2020/06/11 | 699 | 700 | 688 | 688 | 3,700 |
2020/06/10 | 704 | 710 | 700 | 707 | 9,300 |
2020/06/09 | 708 | 712 | 699 | 706 | 12,300 |
2020/06/08 | 662 | 711 | 662 | 699 | 35,700 |
2020/06/05 | 650 | 655 | 647 | 652 | 4,500 |
2020/06/04 | 655 | 655 | 646 | 650 | 3,700 |
2020/06/03 | 649 | 649 | 644 | 649 | 5,700 |
2020/06/02 | 634 | 644 | 633 | 639 | 8,000 |
2020/06/01 | 645 | 645 | 631 | 632 | 6,500 |
2020/05/29 | 660 | 660 | 650 | 650 | 9,300 |
2020/05/28 | 659 | 673 | 659 | 667 | 13,200 |
2020/05/27 | 650 | 660 | 639 | 660 | 7,500 |
2020/05/26 | 633 | 650 | 631 | 649 | 12,000 |
2020/05/25 | 633 | 633 | 617 | 626 | 8,100 |
2020/05/22 | 632 | 635 | 613 | 629 | 9,600 |
2020/05/21 | 637 | 637 | 628 | 632 | 3,800 |
2020/05/20 | 638 | 638 | 629 | 635 | 8,400 |
2020/05/19 | 634 | 640 | 630 | 640 | 6,100 |
2020/05/18 | 631 | 632 | 626 | 631 | 2,900 |
2020/05/15 | 637 | 637 | 622 | 631 | 2,800 |
2020/05/14 | 637 | 642 | 630 | 630 | 8,700 |
2020/05/13 | 640 | 640 | 630 | 637 | 5,100 |
2020/05/12 | 645 | 645 | 637 | 637 | 3,500 |
2020/05/11 | 632 | 636 | 629 | 635 | 6,700 |
2020/05/08 | 628 | 632 | 618 | 629 | 9,500 |
2020/05/07 | 625 | 627 | 618 | 618 | 3,100 |
2020/05/01 | 627 | 628 | 618 | 626 | 9,300 |
2020/04/30 | 631 | 631 | 620 | 627 | 11,400 |
2020/04/28 | 626 | 631 | 619 | 621 | 12,700 |
2020/04/27 | 626 | 630 | 617 | 630 | 12,300 |
2020/04/24 | 614 | 625 | 614 | 621 | 6,800 |
2020/04/23 | 590 | 624 | 585 | 612 | 6,000 |
2020/04/22 | 601 | 602 | 576 | 580 | 17,200 |
2020/04/21 | 618 | 619 | 603 | 607 | 9,000 |
2020/04/20 | 635 | 635 | 616 | 618 | 11,600 |
2020/04/17 | 645 | 654 | 633 | 634 | 14,300 |
2020/04/16 | 644 | 652 | 642 | 649 | 16,100 |
2020/04/15 | 666 | 667 | 643 | 654 | 12,700 |
2020/04/14 | 674 | 674 | 662 | 670 | 6,200 |
2020/04/13 | 695 | 695 | 667 | 669 | 15,400 |
2020/04/10 | 695 | 695 | 684 | 693 | 6,000 |
2020/04/09 | 707 | 709 | 684 | 694 | 13,700 |
2020/04/08 | 701 | 710 | 692 | 709 | 22,200 |
2020/04/07 | 678 | 708 | 672 | 701 | 11,400 |
2020/04/06 | 640 | 675 | 625 | 674 | 12,100 |
2020/04/03 | 663 | 674 | 642 | 650 | 7,800 |
2020/04/02 | 664 | 674 | 659 | 659 | 22,000 |
2020/04/01 | 676 | 703 | 643 | 685 | 27,100 |
2020/03/31 | 691 | 716 | 680 | 694 | 8,700 |
2020/03/30 | 710 | 710 | 678 | 688 | 29,300 |
2020/03/27 | 708 | 736 | 706 | 736 | 50,600 |
2020/03/26 | 658 | 692 | 657 | 692 | 19,100 |
2020/03/25 | 645 | 667 | 633 | 667 | 19,200 |
2020/03/24 | 595 | 616 | 581 | 615 | 19,300 |
2020/03/23 | 568 | 590 | 561 | 590 | 19,700 |
2020/03/19 | 581 | 597 | 559 | 567 | 10,200 |
2020/03/18 | 596 | 599 | 570 | 571 | 26,000 |
2020/03/17 | 550 | 601 | 550 | 596 | 25,600 |
2020/03/16 | 572 | 583 | 559 | 561 | 25,400 |
2020/03/13 | 575 | 585 | 549 | 576 | 45,500 |
2020/03/12 | 631 | 631 | 600 | 600 | 19,100 |
2020/03/11 | 644 | 649 | 638 | 640 | 8,700 |
2020/03/10 | 640 | 652 | 618 | 645 | 22,800 |
2020/03/09 | 654 | 663 | 647 | 647 | 17,000 |
2020/03/06 | 697 | 702 | 676 | 678 | 21,600 |
2020/03/05 | 713 | 714 | 701 | 703 | 11,500 |
2020/03/04 | 697 | 713 | 697 | 705 | 12,300 |
2020/03/03 | 751 | 758 | 701 | 701 | 22,100 |
2020/03/02 | 720 | 745 | 712 | 736 | 14,100 |
2020/02/28 | 745 | 745 | 723 | 723 | 17,600 |
2020/02/27 | 770 | 770 | 755 | 755 | 18,000 |
2020/02/26 | 751 | 776 | 739 | 767 | 20,600 |
2020/02/25 | 779 | 779 | 761 | 761 | 22,100 |
2020/02/21 | 772 | 789 | 772 | 786 | 13,300 |
2020/02/20 | 787 | 791 | 772 | 772 | 15,200 |
2020/02/19 | 783 | 791 | 783 | 787 | 7,200 |
2020/02/18 | 797 | 799 | 781 | 781 | 13,900 |
2020/02/17 | 806 | 808 | 795 | 795 | 10,000 |
2020/02/14 | 804 | 815 | 803 | 815 | 5,200 |
2020/02/13 | 810 | 810 | 802 | 804 | 7,000 |
2020/02/12 | 805 | 814 | 804 | 810 | 6,000 |
2020/02/10 | 809 | 814 | 805 | 810 | 4,100 |
2020/02/07 | 812 | 817 | 808 | 808 | 8,200 |
2020/02/06 | 819 | 823 | 815 | 817 | 14,500 |
2020/02/05 | 823 | 823 | 816 | 818 | 5,800 |
2020/02/04 | 814 | 814 | 807 | 813 | 4,600 |
2020/02/03 | 790 | 815 | 790 | 815 | 15,300 |
2020/01/31 | 789 | 803 | 789 | 790 | 4,300 |
2020/01/30 | 791 | 791 | 781 | 784 | 10,500 |
2020/01/29 | 793 | 796 | 792 | 792 | 5,400 |
2020/01/28 | 790 | 800 | 788 | 791 | 12,100 |
2020/01/27 | 802 | 805 | 795 | 795 | 15,900 |
2020/01/24 | 808 | 813 | 803 | 803 | 7,600 |
2020/01/23 | 817 | 820 | 808 | 808 | 6,500 |
2020/01/22 | 822 | 822 | 817 | 817 | 6,400 |
2020/01/21 | 818 | 824 | 816 | 824 | 13,400 |
2020/01/20 | 807 | 816 | 807 | 813 | 4,200 |
2020/01/17 | 811 | 815 | 805 | 805 | 12,600 |
2020/01/16 | 812 | 814 | 806 | 814 | 4,000 |
2020/01/15 | 805 | 812 | 805 | 812 | 10,200 |
2020/01/14 | 810 | 817 | 803 | 806 | 8,300 |
2020/01/10 | 814 | 814 | 809 | 809 | 3,100 |
2020/01/09 | 814 | 820 | 811 | 813 | 6,000 |
2020/01/08 | 824 | 824 | 804 | 807 | 13,100 |
2020/01/07 | 811 | 828 | 811 | 825 | 7,700 |
2020/01/06 | 819 | 819 | 807 | 807 | 14,900 |