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 |
|---|---|---|---|---|---|
| 2024/12/30 | 784 | 799 | 783 | 799 | 13,500 |
| 2024/12/27 | 776 | 790 | 772 | 784 | 13,800 |
| 2024/12/26 | 752 | 777 | 752 | 773 | 60,500 |
| 2024/12/25 | 759 | 759 | 751 | 751 | 12,100 |
| 2024/12/24 | 759 | 764 | 753 | 753 | 22,300 |
| 2024/12/23 | 760 | 766 | 757 | 760 | 14,200 |
| 2024/12/20 | 753 | 772 | 753 | 760 | 18,100 |
| 2024/12/19 | 748 | 753 | 742 | 749 | 20,900 |
| 2024/12/18 | 764 | 766 | 755 | 755 | 18,000 |
| 2024/12/17 | 754 | 762 | 750 | 760 | 32,300 |
| 2024/12/16 | 749 | 761 | 749 | 754 | 14,800 |
| 2024/12/13 | 746 | 755 | 746 | 754 | 13,500 |
| 2024/12/12 | 752 | 754 | 750 | 750 | 13,300 |
| 2024/12/11 | 751 | 754 | 748 | 753 | 8,300 |
| 2024/12/10 | 752 | 759 | 751 | 751 | 12,300 |
| 2024/12/09 | 745 | 754 | 744 | 749 | 8,800 |
| 2024/12/06 | 755 | 755 | 740 | 748 | 17,200 |
| 2024/12/05 | 747 | 750 | 740 | 748 | 18,400 |
| 2024/12/04 | 757 | 757 | 738 | 746 | 30,800 |
| 2024/12/03 | 738 | 753 | 738 | 753 | 12,300 |
| 2024/12/02 | 739 | 746 | 734 | 737 | 29,300 |
| 2024/11/29 | 735 | 744 | 735 | 742 | 11,000 |
| 2024/11/28 | 735 | 748 | 735 | 735 | 28,800 |
| 2024/11/27 | 736 | 737 | 722 | 733 | 22,400 |
| 2024/11/26 | 753 | 753 | 739 | 739 | 20,700 |
| 2024/11/25 | 763 | 767 | 756 | 756 | 15,200 |
| 2024/11/22 | 773 | 773 | 753 | 753 | 16,700 |
| 2024/11/21 | 767 | 767 | 762 | 767 | 3,600 |
| 2024/11/20 | 755 | 766 | 751 | 766 | 24,300 |
| 2024/11/19 | 730 | 754 | 730 | 745 | 14,400 |
| 2024/11/18 | 731 | 748 | 700 | 730 | 132,600 |
| 2024/11/15 | 768 | 768 | 740 | 744 | 29,900 |
| 2024/11/14 | 780 | 790 | 760 | 765 | 62,600 |
| 2024/11/13 | 795 | 837 | 795 | 797 | 38,400 |
| 2024/11/12 | 806 | 806 | 790 | 793 | 7,800 |
| 2024/11/11 | 812 | 812 | 790 | 806 | 9,200 |
| 2024/11/08 | 809 | 810 | 801 | 810 | 6,800 |
| 2024/11/07 | 805 | 811 | 800 | 807 | 10,900 |
| 2024/11/06 | 796 | 805 | 795 | 797 | 12,300 |
| 2024/11/05 | 795 | 800 | 788 | 792 | 5,200 |
| 2024/11/01 | 793 | 805 | 786 | 793 | 21,300 |
| 2024/10/31 | 768 | 798 | 767 | 796 | 44,500 |
| 2024/10/30 | 805 | 814 | 767 | 767 | 126,300 |
| 2024/10/29 | 808 | 811 | 804 | 808 | 7,500 |
| 2024/10/28 | 783 | 812 | 783 | 808 | 15,300 |
| 2024/10/25 | 805 | 819 | 787 | 798 | 25,900 |
| 2024/10/24 | 817 | 817 | 795 | 804 | 24,200 |
| 2024/10/23 | 817 | 826 | 811 | 823 | 19,700 |
| 2024/10/22 | 839 | 839 | 819 | 819 | 18,600 |
| 2024/10/21 | 849 | 851 | 840 | 840 | 6,900 |
| 2024/10/18 | 866 | 866 | 849 | 849 | 16,900 |
| 2024/10/17 | 875 | 882 | 864 | 865 | 5,900 |
| 2024/10/16 | 850 | 882 | 850 | 876 | 36,600 |
| 2024/10/15 | 876 | 878 | 856 | 863 | 23,500 |
| 2024/10/11 | 849 | 874 | 849 | 869 | 36,400 |
| 2024/10/10 | 839 | 852 | 833 | 849 | 26,000 |
| 2024/10/09 | 848 | 850 | 830 | 837 | 28,800 |
| 2024/10/08 | 859 | 860 | 841 | 843 | 11,100 |
| 2024/10/07 | 872 | 876 | 865 | 865 | 13,400 |
| 2024/10/04 | 867 | 867 | 852 | 852 | 9,400 |
| 2024/10/03 | 867 | 868 | 851 | 855 | 33,900 |
| 2024/10/02 | 865 | 883 | 860 | 867 | 31,000 |
| 2024/10/01 | 850 | 869 | 850 | 866 | 12,700 |
| 2024/09/30 | 848 | 864 | 845 | 845 | 18,400 |
| 2024/09/27 | 865 | 886 | 857 | 882 | 45,700 |
| 2024/09/26 | 870 | 874 | 853 | 865 | 38,100 |
| 2024/09/25 | 829 | 889 | 820 | 869 | 120,600 |
| 2024/09/24 | 827 | 833 | 808 | 833 | 80,400 |
| 2024/09/20 | 795 | 821 | 788 | 817 | 47,100 |
| 2024/09/19 | 792 | 799 | 787 | 794 | 24,900 |
| 2024/09/18 | 794 | 798 | 778 | 787 | 27,900 |
| 2024/09/17 | 790 | 796 | 771 | 789 | 33,300 |
| 2024/09/13 | 757 | 779 | 754 | 775 | 32,100 |
| 2024/09/12 | 743 | 756 | 743 | 754 | 12,900 |
| 2024/09/11 | 750 | 750 | 726 | 733 | 24,700 |
| 2024/09/10 | 754 | 760 | 751 | 751 | 31,700 |
| 2024/09/09 | 731 | 761 | 731 | 755 | 49,200 |
| 2024/09/06 | 770 | 773 | 755 | 755 | 22,500 |
| 2024/09/05 | 753 | 778 | 753 | 762 | 19,500 |
| 2024/09/04 | 795 | 795 | 760 | 760 | 61,000 |
| 2024/09/03 | 806 | 812 | 806 | 808 | 11,900 |
| 2024/09/02 | 807 | 813 | 798 | 812 | 28,600 |
| 2024/08/30 | 790 | 802 | 788 | 802 | 23,200 |
| 2024/08/29 | 798 | 802 | 790 | 790 | 14,300 |
| 2024/08/28 | 813 | 813 | 790 | 798 | 15,200 |
| 2024/08/27 | 797 | 815 | 797 | 807 | 29,900 |
| 2024/08/26 | 820 | 820 | 789 | 795 | 27,600 |
| 2024/08/23 | 796 | 819 | 794 | 819 | 35,200 |
| 2024/08/22 | 794 | 794 | 784 | 790 | 8,800 |
| 2024/08/21 | 782 | 792 | 777 | 786 | 11,100 |
| 2024/08/20 | 792 | 801 | 783 | 785 | 15,700 |
| 2024/08/19 | 791 | 796 | 778 | 780 | 24,800 |
| 2024/08/16 | 792 | 804 | 786 | 792 | 57,300 |
| 2024/08/15 | 795 | 796 | 781 | 784 | 14,200 |
| 2024/08/14 | 802 | 807 | 788 | 795 | 15,100 |
| 2024/08/13 | 788 | 799 | 777 | 797 | 34,600 |
| 2024/08/09 | 780 | 791 | 753 | 762 | 50,600 |
| 2024/08/08 | 756 | 778 | 756 | 765 | 43,400 |
| 2024/08/07 | 750 | 794 | 734 | 771 | 34,800 |
| 2024/08/06 | 733 | 769 | 705 | 735 | 168,000 |
| 2024/08/05 | 755 | 757 | 680 | 693 | 121,100 |
| 2024/08/02 | 831 | 831 | 802 | 802 | 97,700 |
| 2024/08/01 | 892 | 895 | 842 | 855 | 87,500 |
| 2024/07/31 | 897 | 930 | 882 | 920 | 58,100 |
| 2024/07/30 | 930 | 930 | 890 | 891 | 114,500 |
| 2024/07/29 | 917 | 938 | 917 | 935 | 28,400 |
| 2024/07/26 | 912 | 927 | 904 | 905 | 35,000 |
| 2024/07/25 | 931 | 932 | 906 | 912 | 36,200 |
| 2024/07/24 | 958 | 962 | 936 | 951 | 37,400 |
| 2024/07/23 | 936 | 967 | 936 | 959 | 48,300 |
| 2024/07/22 | 950 | 950 | 924 | 932 | 28,800 |
| 2024/07/19 | 957 | 957 | 947 | 952 | 12,200 |
| 2024/07/18 | 961 | 973 | 957 | 957 | 22,900 |
| 2024/07/17 | 968 | 978 | 967 | 976 | 49,100 |
| 2024/07/16 | 936 | 963 | 933 | 960 | 70,700 |
| 2024/07/12 | 915 | 933 | 909 | 930 | 62,800 |
| 2024/07/11 | 906 | 927 | 900 | 927 | 36,300 |
| 2024/07/10 | 907 | 909 | 900 | 905 | 33,100 |
| 2024/07/09 | 930 | 930 | 905 | 906 | 64,800 |
| 2024/07/08 | 930 | 939 | 923 | 936 | 32,800 |
| 2024/07/05 | 950 | 950 | 925 | 925 | 34,200 |
| 2024/07/04 | 945 | 948 | 938 | 939 | 20,200 |
| 2024/07/03 | 926 | 944 | 926 | 940 | 28,800 |
| 2024/07/02 | 940 | 940 | 925 | 926 | 33,300 |
| 2024/07/01 | 952 | 957 | 941 | 944 | 22,500 |
| 2024/06/28 | 946 | 955 | 944 | 948 | 30,400 |
| 2024/06/27 | 950 | 951 | 936 | 939 | 68,600 |
| 2024/06/26 | 971 | 981 | 955 | 957 | 66,800 |
| 2024/06/25 | 980 | 983 | 961 | 968 | 69,200 |
| 2024/06/24 | 967 | 985 | 945 | 961 | 134,700 |
| 2024/06/21 | 908 | 925 | 907 | 922 | 39,500 |
| 2024/06/20 | 909 | 911 | 896 | 904 | 36,300 |
| 2024/06/19 | 894 | 912 | 893 | 907 | 55,300 |
| 2024/06/18 | 889 | 893 | 879 | 888 | 39,000 |
| 2024/06/17 | 862 | 894 | 862 | 876 | 124,000 |
| 2024/06/14 | 828 | 853 | 828 | 850 | 23,700 |
| 2024/06/13 | 845 | 845 | 833 | 836 | 16,400 |
| 2024/06/12 | 844 | 850 | 839 | 846 | 23,300 |
| 2024/06/11 | 850 | 850 | 840 | 844 | 12,400 |
| 2024/06/10 | 827 | 850 | 827 | 848 | 18,400 |
| 2024/06/07 | 835 | 836 | 821 | 828 | 17,200 |
| 2024/06/06 | 830 | 838 | 827 | 838 | 14,900 |
| 2024/06/05 | 831 | 832 | 822 | 823 | 21,100 |
| 2024/06/04 | 836 | 841 | 835 | 838 | 12,500 |
| 2024/06/03 | 849 | 854 | 835 | 840 | 31,400 |
| 2024/05/31 | 825 | 839 | 823 | 838 | 42,800 |
| 2024/05/30 | 803 | 820 | 800 | 820 | 23,100 |
| 2024/05/29 | 814 | 817 | 809 | 811 | 19,200 |
| 2024/05/28 | 816 | 817 | 805 | 811 | 10,600 |
| 2024/05/27 | 808 | 815 | 797 | 813 | 28,700 |
| 2024/05/24 | 791 | 806 | 788 | 802 | 11,500 |
| 2024/05/23 | 796 | 797 | 792 | 793 | 6,700 |
| 2024/05/22 | 811 | 811 | 789 | 789 | 25,500 |
| 2024/05/21 | 817 | 821 | 801 | 804 | 13,100 |
| 2024/05/20 | 798 | 822 | 795 | 815 | 59,000 |
| 2024/05/17 | 783 | 793 | 783 | 790 | 36,500 |
| 2024/05/16 | 780 | 785 | 767 | 782 | 39,200 |
| 2024/05/15 | 798 | 798 | 770 | 785 | 142,700 |
| 2024/05/14 | 728 | 740 | 728 | 740 | 13,500 |
| 2024/05/13 | 741 | 741 | 729 | 732 | 19,100 |
| 2024/05/10 | 735 | 736 | 727 | 727 | 9,500 |
| 2024/05/09 | 724 | 732 | 724 | 732 | 10,400 |
| 2024/05/08 | 724 | 729 | 723 | 727 | 9,400 |
| 2024/05/07 | 724 | 728 | 723 | 726 | 13,700 |
| 2024/05/02 | 723 | 724 | 719 | 723 | 7,100 |
| 2024/05/01 | 725 | 726 | 719 | 723 | 8,600 |
| 2024/04/30 | 712 | 725 | 712 | 718 | 30,600 |
| 2024/04/26 | 732 | 734 | 712 | 712 | 127,900 |
| 2024/04/25 | 765 | 765 | 751 | 753 | 12,500 |
| 2024/04/24 | 764 | 766 | 757 | 766 | 10,400 |
| 2024/04/23 | 758 | 768 | 754 | 756 | 4,500 |
| 2024/04/22 | 746 | 761 | 746 | 761 | 15,000 |
| 2024/04/19 | 764 | 764 | 747 | 752 | 18,800 |
| 2024/04/18 | 754 | 765 | 754 | 765 | 14,300 |
| 2024/04/17 | 772 | 772 | 753 | 754 | 34,300 |
| 2024/04/16 | 771 | 796 | 770 | 770 | 32,200 |
| 2024/04/15 | 778 | 780 | 766 | 775 | 12,600 |
| 2024/04/12 | 783 | 783 | 775 | 779 | 7,700 |
| 2024/04/11 | 779 | 783 | 774 | 781 | 11,600 |
| 2024/04/10 | 783 | 783 | 774 | 782 | 16,600 |
| 2024/04/09 | 775 | 783 | 771 | 783 | 19,500 |
| 2024/04/08 | 772 | 776 | 764 | 772 | 28,100 |
| 2024/04/05 | 771 | 771 | 763 | 764 | 13,100 |
| 2024/04/04 | 772 | 775 | 768 | 775 | 12,100 |
| 2024/04/03 | 767 | 772 | 757 | 767 | 26,500 |
| 2024/04/02 | 776 | 776 | 766 | 770 | 8,900 |
| 2024/04/01 | 790 | 791 | 765 | 770 | 17,200 |
| 2024/03/29 | 768 | 789 | 768 | 786 | 21,100 |
| 2024/03/28 | 772 | 788 | 760 | 762 | 43,000 |
| 2024/03/27 | 796 | 807 | 795 | 805 | 53,500 |
| 2024/03/26 | 804 | 804 | 781 | 799 | 47,100 |
| 2024/03/25 | 793 | 805 | 790 | 801 | 57,900 |
| 2024/03/22 | 782 | 793 | 781 | 793 | 26,200 |
| 2024/03/21 | 775 | 782 | 772 | 782 | 47,900 |
| 2024/03/19 | 772 | 774 | 767 | 774 | 19,200 |
| 2024/03/18 | 769 | 773 | 766 | 773 | 41,200 |
| 2024/03/15 | 769 | 769 | 764 | 769 | 13,500 |
| 2024/03/14 | 761 | 769 | 754 | 768 | 34,100 |
| 2024/03/13 | 757 | 761 | 752 | 761 | 14,700 |
| 2024/03/12 | 754 | 757 | 748 | 757 | 15,300 |
| 2024/03/11 | 756 | 762 | 748 | 754 | 20,900 |
| 2024/03/08 | 756 | 761 | 754 | 759 | 16,100 |
| 2024/03/07 | 756 | 761 | 754 | 760 | 11,100 |
| 2024/03/06 | 758 | 760 | 750 | 757 | 13,500 |
| 2024/03/05 | 751 | 759 | 751 | 758 | 7,600 |
| 2024/03/04 | 755 | 755 | 746 | 751 | 15,300 |
| 2024/03/01 | 755 | 755 | 749 | 751 | 7,700 |
| 2024/02/29 | 754 | 754 | 749 | 749 | 5,200 |
| 2024/02/28 | 748 | 755 | 748 | 750 | 12,500 |
| 2024/02/27 | 751 | 753 | 748 | 748 | 8,500 |
| 2024/02/26 | 755 | 758 | 747 | 752 | 12,200 |
| 2024/02/22 | 750 | 752 | 746 | 752 | 8,000 |
| 2024/02/21 | 746 | 749 | 743 | 743 | 6,300 |
| 2024/02/20 | 754 | 755 | 746 | 746 | 5,800 |
| 2024/02/19 | 743 | 753 | 738 | 753 | 9,500 |
| 2024/02/16 | 737 | 750 | 737 | 747 | 24,800 |
| 2024/02/15 | 740 | 744 | 733 | 738 | 24,800 |
| 2024/02/14 | 745 | 745 | 737 | 739 | 24,300 |
| 2024/02/13 | 744 | 749 | 742 | 749 | 11,800 |
| 2024/02/09 | 753 | 753 | 741 | 741 | 15,700 |
| 2024/02/08 | 747 | 760 | 743 | 754 | 19,000 |
| 2024/02/07 | 751 | 755 | 747 | 751 | 14,600 |
| 2024/02/06 | 762 | 762 | 752 | 752 | 10,200 |
| 2024/02/05 | 755 | 765 | 754 | 761 | 34,700 |
| 2024/02/02 | 753 | 756 | 739 | 755 | 20,700 |
| 2024/02/01 | 757 | 757 | 747 | 749 | 30,400 |
| 2024/01/31 | 739 | 752 | 739 | 747 | 26,200 |
| 2024/01/30 | 754 | 758 | 731 | 731 | 106,100 |
| 2024/01/29 | 751 | 754 | 750 | 753 | 6,000 |
| 2024/01/26 | 752 | 752 | 748 | 748 | 11,900 |
| 2024/01/25 | 754 | 757 | 752 | 752 | 23,800 |
| 2024/01/24 | 753 | 754 | 750 | 753 | 15,600 |
| 2024/01/23 | 748 | 758 | 746 | 748 | 15,300 |
| 2024/01/22 | 744 | 752 | 743 | 748 | 20,000 |
| 2024/01/19 | 736 | 744 | 736 | 739 | 16,000 |
| 2024/01/18 | 736 | 742 | 735 | 735 | 13,400 |
| 2024/01/17 | 744 | 747 | 735 | 735 | 12,200 |
| 2024/01/16 | 752 | 752 | 740 | 741 | 14,600 |
| 2024/01/15 | 753 | 753 | 740 | 747 | 14,900 |
| 2024/01/12 | 751 | 751 | 734 | 738 | 23,300 |
| 2024/01/11 | 755 | 755 | 748 | 752 | 12,900 |
| 2024/01/10 | 748 | 748 | 741 | 748 | 22,300 |
| 2024/01/09 | 743 | 745 | 737 | 745 | 8,700 |
| 2024/01/05 | 729 | 734 | 726 | 734 | 12,800 |
| 2024/01/04 | 721 | 732 | 720 | 731 | 16,600 |