大同メタル工業(7245)の株価時系列情報
大同メタル工業(7245)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 |
---|---|---|---|---|---|
2004/12/30 | 581 | 585 | 580 | 584 | 39,000 |
2004/12/29 | 581 | 584 | 580 | 580 | 97,000 |
2004/12/28 | 580 | 581 | 579 | 580 | 176,000 |
2004/12/27 | 580 | 580 | 575 | 577 | 111,000 |
2004/12/24 | 580 | 580 | 577 | 579 | 84,000 |
2004/12/22 | 575 | 579 | 574 | 575 | 83,000 |
2004/12/21 | 571 | 574 | 569 | 571 | 24,000 |
2004/12/20 | 570 | 571 | 566 | 571 | 77,000 |
2004/12/17 | 570 | 571 | 569 | 571 | 90,000 |
2004/12/16 | 566 | 569 | 565 | 569 | 81,000 |
2004/12/15 | 570 | 570 | 565 | 565 | 16,000 |
2004/12/14 | 567 | 572 | 565 | 572 | 78,000 |
2004/12/13 | 560 | 565 | 552 | 565 | 16,000 |
2004/12/10 | 554 | 560 | 554 | 555 | 43,000 |
2004/12/09 | 548 | 554 | 543 | 553 | 29,000 |
2004/12/08 | 552 | 554 | 538 | 554 | 31,000 |
2004/12/07 | 553 | 555 | 550 | 555 | 15,000 |
2004/12/06 | 560 | 560 | 545 | 549 | 32,000 |
2004/12/03 | 549 | 550 | 548 | 550 | 11,000 |
2004/12/02 | 553 | 553 | 544 | 550 | 32,000 |
2004/12/01 | 563 | 563 | 552 | 552 | 9,000 |
2004/11/30 | 557 | 559 | 557 | 559 | 2,000 |
2004/11/29 | 567 | 567 | 563 | 563 | 11,000 |
2004/11/26 | 564 | 564 | 560 | 560 | 3,000 |
2004/11/25 | 560 | 560 | 560 | 560 | 12,000 |
2004/11/22 | 563 | 563 | 552 | 561 | 11,000 |
2004/11/19 | 555 | 556 | 555 | 555 | 12,000 |
2004/11/18 | 565 | 565 | 558 | 558 | 22,000 |
2004/11/17 | 556 | 571 | 556 | 567 | 50,000 |
2004/11/16 | 560 | 574 | 560 | 565 | 111,000 |
2004/11/15 | 550 | 553 | 543 | 545 | 45,000 |
2004/11/12 | 552 | 560 | 552 | 552 | 12,000 |
2004/11/11 | 560 | 560 | 555 | 556 | 20,000 |
2004/11/10 | 561 | 566 | 555 | 555 | 14,000 |
2004/11/09 | 560 | 565 | 560 | 560 | 13,000 |
2004/11/08 | 572 | 575 | 561 | 565 | 16,000 |
2004/11/05 | 570 | 575 | 569 | 569 | 13,000 |
2004/11/04 | 566 | 569 | 566 | 569 | 12,000 |
2004/11/02 | 570 | 570 | 567 | 570 | 27,000 |
2004/11/01 | 582 | 582 | 575 | 575 | 9,000 |
2004/10/29 | 580 | 589 | 570 | 589 | 47,000 |
2004/10/28 | 575 | 580 | 565 | 580 | 30,000 |
2004/10/27 | 566 | 570 | 566 | 570 | 18,000 |
2004/10/26 | 579 | 580 | 570 | 570 | 26,000 |
2004/10/25 | 583 | 583 | 570 | 579 | 11,000 |
2004/10/22 | 577 | 585 | 566 | 585 | 6,000 |
2004/10/21 | 580 | 580 | 567 | 567 | 14,000 |
2004/10/20 | 590 | 593 | 580 | 581 | 41,000 |
2004/10/19 | 571 | 589 | 571 | 580 | 41,000 |
2004/10/18 | 571 | 571 | 560 | 571 | 30,000 |
2004/10/15 | 571 | 574 | 570 | 570 | 15,000 |
2004/10/14 | 580 | 580 | 574 | 580 | 17,000 |
2004/10/12 | 590 | 590 | 588 | 589 | 13,000 |
2004/10/08 | 589 | 590 | 588 | 588 | 10,000 |
2004/10/07 | 590 | 590 | 585 | 590 | 12,000 |
2004/10/06 | 595 | 600 | 595 | 595 | 22,000 |
2004/10/05 | 590 | 595 | 590 | 595 | 4,000 |
2004/10/04 | 600 | 605 | 591 | 603 | 50,000 |
2004/10/01 | 575 | 590 | 574 | 590 | 25,000 |
2004/09/30 | 570 | 576 | 570 | 576 | 29,000 |
2004/09/29 | 577 | 582 | 575 | 575 | 14,000 |
2004/09/28 | 576 | 577 | 576 | 577 | 13,000 |
2004/09/27 | 599 | 599 | 585 | 585 | 10,000 |
2004/09/24 | 590 | 594 | 590 | 590 | 22,000 |
2004/09/22 | 589 | 595 | 589 | 591 | 17,000 |
2004/09/21 | 602 | 602 | 590 | 590 | 24,000 |
2004/09/17 | 601 | 603 | 595 | 598 | 36,000 |
2004/09/16 | 600 | 603 | 595 | 595 | 43,000 |
2004/09/15 | 615 | 615 | 600 | 600 | 34,000 |
2004/09/14 | 610 | 616 | 601 | 616 | 51,000 |
2004/09/13 | 610 | 614 | 605 | 614 | 15,000 |
2004/09/10 | 616 | 616 | 605 | 610 | 74,000 |
2004/09/09 | 610 | 615 | 609 | 609 | 90,000 |
2004/09/08 | 606 | 613 | 605 | 613 | 32,000 |
2004/09/07 | 606 | 616 | 601 | 602 | 106,000 |
2004/09/06 | 600 | 600 | 588 | 599 | 80,000 |
2004/09/03 | 610 | 610 | 595 | 600 | 70,000 |
2004/09/02 | 620 | 620 | 609 | 615 | 135,000 |
2004/09/01 | 606 | 620 | 606 | 610 | 297,000 |
2004/08/31 | 595 | 600 | 585 | 595 | 124,000 |
2004/08/30 | 599 | 599 | 585 | 592 | 135,000 |
2004/08/27 | 577 | 590 | 577 | 581 | 220,000 |
2004/08/26 | 564 | 575 | 564 | 567 | 58,000 |
2004/08/25 | 565 | 565 | 564 | 564 | 22,000 |
2004/08/24 | 569 | 569 | 562 | 564 | 14,000 |
2004/08/23 | 569 | 569 | 560 | 564 | 78,000 |
2004/08/20 | 554 | 555 | 544 | 555 | 23,000 |
2004/08/19 | 536 | 555 | 536 | 555 | 14,000 |
2004/08/18 | 542 | 543 | 540 | 540 | 9,000 |
2004/08/17 | 541 | 541 | 541 | 541 | 2,000 |
2004/08/16 | 544 | 544 | 541 | 541 | 15,000 |
2004/08/13 | 544 | 545 | 543 | 543 | 8,000 |
2004/08/12 | 555 | 555 | 545 | 545 | 7,000 |
2004/08/11 | 558 | 558 | 548 | 548 | 2,000 |
2004/08/10 | 550 | 558 | 543 | 558 | 18,000 |
2004/08/09 | 548 | 550 | 547 | 550 | 6,000 |
2004/08/06 | 547 | 550 | 546 | 550 | 11,000 |
2004/08/05 | 550 | 555 | 548 | 555 | 19,000 |
2004/08/04 | 553 | 553 | 550 | 550 | 26,000 |
2004/08/03 | 555 | 558 | 553 | 553 | 15,000 |
2004/08/02 | 568 | 568 | 557 | 557 | 21,000 |
2004/07/30 | 552 | 565 | 552 | 565 | 2,000 |
2004/07/29 | 560 | 560 | 552 | 552 | 8,000 |
2004/07/28 | 577 | 577 | 551 | 560 | 15,000 |
2004/07/27 | 563 | 570 | 547 | 547 | 119,000 |
2004/07/26 | 549 | 570 | 546 | 560 | 101,000 |
2004/07/23 | 555 | 555 | 541 | 545 | 46,000 |
2004/07/22 | 553 | 554 | 546 | 547 | 24,000 |
2004/07/21 | 541 | 553 | 541 | 553 | 14,000 |
2004/07/20 | 554 | 554 | 540 | 540 | 17,000 |
2004/07/16 | 540 | 544 | 535 | 544 | 18,000 |
2004/07/15 | 543 | 545 | 540 | 540 | 19,000 |
2004/07/14 | 555 | 555 | 540 | 540 | 34,000 |
2004/07/13 | 550 | 553 | 550 | 550 | 6,000 |
2004/07/12 | 555 | 555 | 550 | 554 | 26,000 |
2004/07/09 | 541 | 550 | 541 | 550 | 15,000 |
2004/07/08 | 550 | 550 | 550 | 550 | 5,000 |
2004/07/07 | 550 | 550 | 545 | 550 | 19,000 |
2004/07/06 | 550 | 568 | 550 | 551 | 17,000 |
2004/07/05 | 576 | 576 | 550 | 550 | 53,000 |
2004/07/02 | 552 | 558 | 552 | 558 | 5,000 |
2004/07/01 | 562 | 564 | 551 | 560 | 31,000 |
2004/06/30 | 562 | 568 | 561 | 561 | 17,000 |
2004/06/29 | 563 | 565 | 561 | 561 | 28,000 |
2004/06/28 | 583 | 583 | 561 | 561 | 36,000 |
2004/06/25 | 555 | 565 | 553 | 553 | 49,000 |
2004/06/24 | 550 | 556 | 550 | 555 | 18,000 |
2004/06/23 | 550 | 552 | 545 | 552 | 51,000 |
2004/06/22 | 553 | 553 | 551 | 553 | 14,000 |
2004/06/21 | 550 | 550 | 540 | 545 | 40,000 |
2004/06/18 | 542 | 545 | 540 | 540 | 15,000 |
2004/06/17 | 544 | 548 | 538 | 540 | 41,000 |
2004/06/16 | 540 | 544 | 539 | 543 | 8,000 |
2004/06/15 | 539 | 540 | 536 | 536 | 8,000 |
2004/06/14 | 531 | 547 | 531 | 543 | 11,000 |
2004/06/11 | 523 | 539 | 523 | 534 | 13,000 |
2004/06/10 | 538 | 538 | 519 | 529 | 80,000 |
2004/06/09 | 528 | 528 | 528 | 528 | 3,000 |
2004/06/08 | 538 | 545 | 530 | 530 | 16,000 |
2004/06/07 | 530 | 535 | 530 | 535 | 6,000 |
2004/06/04 | 522 | 522 | 522 | 522 | 4,000 |
2004/06/03 | 530 | 530 | 525 | 530 | 7,000 |
2004/06/02 | 530 | 530 | 523 | 523 | 7,000 |
2004/06/01 | 530 | 532 | 515 | 532 | 24,000 |
2004/05/31 | 540 | 540 | 516 | 520 | 24,000 |
2004/05/28 | 569 | 569 | 537 | 537 | 22,000 |
2004/05/27 | 545 | 545 | 545 | 545 | 3,000 |
2004/05/26 | 559 | 560 | 545 | 545 | 4,000 |
2004/05/25 | 580 | 580 | 555 | 560 | 16,000 |
2004/05/24 | 587 | 587 | 560 | 560 | 14,000 |
2004/05/21 | 516 | 557 | 516 | 557 | 12,000 |
2004/05/20 | 532 | 532 | 502 | 505 | 15,000 |
2004/05/19 | 524 | 524 | 522 | 522 | 11,000 |
2004/05/18 | 490 | 519 | 490 | 519 | 8,000 |
2004/05/17 | 539 | 539 | 465 | 487 | 21,000 |
2004/05/14 | 558 | 558 | 545 | 545 | 20,000 |
2004/05/13 | 578 | 578 | 555 | 555 | 15,000 |
2004/05/12 | 586 | 586 | 550 | 550 | 27,000 |
2004/05/11 | 578 | 578 | 560 | 560 | 10,000 |
2004/05/10 | 599 | 599 | 570 | 580 | 24,000 |
2004/05/07 | 604 | 604 | 590 | 590 | 12,000 |
2004/05/06 | 600 | 600 | 595 | 595 | 17,000 |
2004/04/30 | 601 | 601 | 595 | 600 | 36,000 |
2004/04/28 | 612 | 612 | 595 | 599 | 53,000 |
2004/04/27 | 594 | 594 | 581 | 592 | 40,000 |
2004/04/26 | 593 | 600 | 590 | 595 | 69,000 |
2004/04/23 | 589 | 589 | 585 | 586 | 23,000 |
2004/04/22 | 588 | 588 | 580 | 580 | 22,000 |
2004/04/21 | 597 | 597 | 590 | 590 | 11,000 |
2004/04/20 | 590 | 600 | 590 | 600 | 36,000 |
2004/04/19 | 575 | 590 | 569 | 590 | 100,000 |
2004/04/16 | 560 | 565 | 550 | 565 | 14,000 |
2004/04/15 | 565 | 565 | 555 | 555 | 22,000 |
2004/04/14 | 579 | 584 | 565 | 570 | 16,000 |
2004/04/13 | 585 | 585 | 570 | 584 | 27,000 |
2004/04/12 | 577 | 585 | 577 | 580 | 34,000 |
2004/04/09 | 575 | 575 | 567 | 567 | 8,000 |
2004/04/08 | 586 | 586 | 578 | 578 | 7,000 |
2004/04/07 | 591 | 591 | 585 | 586 | 12,000 |
2004/04/06 | 605 | 605 | 588 | 598 | 28,000 |
2004/04/05 | 590 | 605 | 590 | 605 | 119,000 |
2004/04/02 | 575 | 593 | 573 | 590 | 53,000 |
2004/04/01 | 570 | 580 | 570 | 575 | 49,000 |
2004/03/31 | 572 | 590 | 570 | 570 | 63,000 |
2004/03/30 | 580 | 580 | 568 | 568 | 25,000 |
2004/03/29 | 572 | 599 | 572 | 580 | 51,000 |
2004/03/26 | 580 | 580 | 570 | 570 | 21,000 |
2004/03/25 | 566 | 570 | 550 | 560 | 32,000 |
2004/03/24 | 565 | 565 | 550 | 550 | 15,000 |
2004/03/23 | 594 | 594 | 580 | 584 | 13,000 |
2004/03/22 | 618 | 618 | 597 | 597 | 26,000 |