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 |
---|---|---|---|---|---|
2011/12/30 | 837 | 850 | 828 | 850 | 114,000 |
2011/12/29 | 817 | 831 | 817 | 830 | 72,000 |
2011/12/28 | 816 | 834 | 816 | 830 | 62,000 |
2011/12/27 | 834 | 834 | 824 | 826 | 82,000 |
2011/12/26 | 836 | 836 | 829 | 835 | 63,000 |
2011/12/22 | 823 | 828 | 810 | 821 | 157,000 |
2011/12/21 | 843 | 846 | 825 | 833 | 131,000 |
2011/12/20 | 820 | 833 | 813 | 828 | 108,000 |
2011/12/19 | 806 | 815 | 806 | 813 | 106,000 |
2011/12/16 | 809 | 814 | 806 | 811 | 94,000 |
2011/12/15 | 800 | 822 | 800 | 811 | 214,000 |
2011/12/14 | 840 | 846 | 800 | 809 | 164,000 |
2011/12/13 | 843 | 846 | 839 | 843 | 121,000 |
2011/12/12 | 835 | 851 | 831 | 846 | 169,000 |
2011/12/09 | 816 | 837 | 809 | 836 | 220,000 |
2011/12/08 | 816 | 826 | 814 | 822 | 110,000 |
2011/12/07 | 820 | 839 | 808 | 812 | 259,000 |
2011/12/06 | 817 | 821 | 805 | 820 | 193,000 |
2011/12/05 | 797 | 819 | 797 | 817 | 155,000 |
2011/12/02 | 761 | 789 | 760 | 782 | 86,000 |
2011/12/01 | 797 | 797 | 765 | 766 | 81,000 |
2011/11/30 | 755 | 785 | 751 | 780 | 239,000 |
2011/11/29 | 715 | 760 | 715 | 759 | 130,000 |
2011/11/28 | 708 | 722 | 697 | 711 | 184,000 |
2011/11/25 | 728 | 728 | 714 | 714 | 32,000 |
2011/11/24 | 737 | 738 | 723 | 728 | 103,000 |
2011/11/22 | 728 | 744 | 720 | 742 | 162,000 |
2011/11/21 | 696 | 735 | 693 | 730 | 197,000 |
2011/11/18 | 710 | 711 | 686 | 695 | 50,000 |
2011/11/17 | 684 | 713 | 683 | 713 | 119,000 |
2011/11/16 | 708 | 708 | 691 | 694 | 114,000 |
2011/11/15 | 715 | 723 | 708 | 708 | 97,000 |
2011/11/14 | 718 | 728 | 708 | 710 | 193,000 |
2011/11/11 | 685 | 710 | 685 | 697 | 158,000 |
2011/11/10 | 707 | 710 | 691 | 700 | 209,000 |
2011/11/09 | 744 | 777 | 731 | 740 | 194,000 |
2011/11/08 | 755 | 765 | 754 | 759 | 138,000 |
2011/11/07 | 756 | 758 | 732 | 753 | 188,000 |
2011/11/04 | 768 | 775 | 762 | 763 | 275,000 |
2011/11/02 | 792 | 795 | 761 | 765 | 245,000 |
2011/11/01 | 815 | 822 | 806 | 806 | 97,000 |
2011/10/31 | 836 | 836 | 816 | 818 | 124,000 |
2011/10/28 | 860 | 860 | 833 | 836 | 95,000 |
2011/10/27 | 824 | 841 | 822 | 840 | 115,000 |
2011/10/26 | 813 | 840 | 811 | 829 | 205,000 |
2011/10/25 | 850 | 850 | 812 | 816 | 199,000 |
2011/10/24 | 870 | 884 | 831 | 839 | 266,000 |
2011/10/21 | 878 | 885 | 871 | 873 | 62,000 |
2011/10/20 | 880 | 887 | 870 | 877 | 74,000 |
2011/10/19 | 885 | 885 | 863 | 883 | 87,000 |
2011/10/18 | 871 | 877 | 868 | 874 | 53,000 |
2011/10/17 | 888 | 888 | 872 | 879 | 57,000 |
2011/10/14 | 866 | 878 | 864 | 864 | 98,000 |
2011/10/13 | 892 | 892 | 873 | 879 | 139,000 |
2011/10/12 | 890 | 903 | 880 | 895 | 106,000 |
2011/10/11 | 900 | 911 | 897 | 905 | 169,000 |
2011/10/07 | 884 | 898 | 881 | 891 | 134,000 |
2011/10/06 | 881 | 881 | 867 | 869 | 110,000 |
2011/10/05 | 905 | 907 | 869 | 872 | 169,000 |
2011/10/04 | 868 | 890 | 852 | 890 | 204,000 |
2011/10/03 | 888 | 891 | 852 | 883 | 208,000 |
2011/09/30 | 900 | 906 | 873 | 897 | 302,000 |
2011/09/29 | 850 | 908 | 841 | 906 | 458,000 |
2011/09/28 | 831 | 860 | 831 | 845 | 124,000 |
2011/09/27 | 814 | 834 | 813 | 825 | 105,000 |
2011/09/26 | 840 | 847 | 801 | 801 | 179,000 |
2011/09/22 | 849 | 855 | 836 | 840 | 109,000 |
2011/09/21 | 866 | 866 | 859 | 864 | 62,000 |
2011/09/20 | 868 | 868 | 855 | 859 | 83,000 |
2011/09/16 | 855 | 871 | 851 | 871 | 163,000 |
2011/09/15 | 839 | 846 | 832 | 840 | 121,000 |
2011/09/14 | 846 | 858 | 820 | 826 | 123,000 |
2011/09/13 | 841 | 858 | 833 | 852 | 69,000 |
2011/09/12 | 834 | 850 | 821 | 833 | 165,000 |
2011/09/09 | 862 | 874 | 848 | 868 | 232,000 |
2011/09/08 | 853 | 860 | 850 | 860 | 152,000 |
2011/09/07 | 811 | 843 | 805 | 843 | 125,000 |
2011/09/06 | 838 | 840 | 798 | 798 | 138,000 |
2011/09/05 | 842 | 845 | 833 | 836 | 81,000 |
2011/09/02 | 849 | 858 | 847 | 857 | 81,000 |
2011/09/01 | 864 | 867 | 857 | 861 | 125,000 |
2011/08/31 | 857 | 863 | 840 | 859 | 150,000 |
2011/08/30 | 849 | 879 | 849 | 858 | 350,000 |
2011/08/29 | 821 | 846 | 815 | 834 | 154,000 |
2011/08/26 | 786 | 823 | 782 | 823 | 138,000 |
2011/08/25 | 781 | 808 | 778 | 790 | 152,000 |
2011/08/24 | 796 | 808 | 770 | 772 | 239,000 |
2011/08/23 | 789 | 791 | 752 | 781 | 400,000 |
2011/08/22 | 830 | 837 | 791 | 795 | 272,000 |
2011/08/19 | 860 | 860 | 834 | 840 | 178,000 |
2011/08/18 | 905 | 905 | 867 | 873 | 210,000 |
2011/08/17 | 895 | 901 | 883 | 897 | 152,000 |
2011/08/16 | 877 | 904 | 877 | 894 | 297,000 |
2011/08/15 | 869 | 877 | 855 | 876 | 137,000 |
2011/08/12 | 873 | 873 | 852 | 854 | 167,000 |
2011/08/11 | 843 | 872 | 836 | 872 | 216,000 |
2011/08/10 | 870 | 874 | 855 | 868 | 293,000 |
2011/08/09 | 808 | 858 | 802 | 855 | 553,000 |
2011/08/08 | 820 | 848 | 801 | 838 | 538,000 |
2011/08/05 | 795 | 816 | 776 | 790 | 338,000 |
2011/08/04 | 808 | 817 | 802 | 815 | 140,000 |
2011/08/03 | 824 | 824 | 802 | 808 | 136,000 |
2011/08/02 | 853 | 853 | 833 | 839 | 73,000 |
2011/08/01 | 822 | 858 | 811 | 851 | 119,000 |
2011/07/29 | 847 | 848 | 830 | 831 | 99,000 |
2011/07/28 | 849 | 858 | 833 | 843 | 153,000 |
2011/07/27 | 871 | 872 | 856 | 856 | 94,000 |
2011/07/26 | 860 | 869 | 860 | 867 | 70,000 |
2011/07/25 | 854 | 865 | 851 | 859 | 70,000 |
2011/07/22 | 860 | 860 | 853 | 854 | 79,000 |
2011/07/21 | 860 | 866 | 853 | 859 | 117,000 |
2011/07/20 | 876 | 880 | 867 | 868 | 164,000 |
2011/07/19 | 851 | 869 | 851 | 867 | 255,000 |
2011/07/15 | 839 | 855 | 837 | 851 | 390,000 |
2011/07/14 | 825 | 839 | 817 | 835 | 143,000 |
2011/07/13 | 807 | 826 | 806 | 825 | 76,000 |
2011/07/12 | 814 | 824 | 812 | 816 | 120,000 |
2011/07/11 | 820 | 827 | 820 | 826 | 91,000 |
2011/07/08 | 826 | 834 | 817 | 821 | 115,000 |
2011/07/07 | 821 | 831 | 820 | 825 | 87,000 |
2011/07/06 | 813 | 829 | 813 | 829 | 101,000 |
2011/07/05 | 815 | 825 | 804 | 816 | 145,000 |
2011/07/04 | 836 | 841 | 815 | 817 | 155,000 |
2011/07/01 | 839 | 840 | 830 | 832 | 150,000 |
2011/06/30 | 817 | 838 | 816 | 833 | 187,000 |
2011/06/29 | 830 | 837 | 823 | 823 | 85,000 |
2011/06/28 | 835 | 835 | 820 | 829 | 159,000 |
2011/06/27 | 819 | 832 | 817 | 826 | 157,000 |
2011/06/24 | 816 | 824 | 803 | 824 | 182,000 |
2011/06/23 | 810 | 823 | 803 | 816 | 172,000 |
2011/06/22 | 797 | 815 | 792 | 811 | 224,000 |
2011/06/21 | 786 | 793 | 779 | 793 | 96,000 |
2011/06/20 | 780 | 795 | 777 | 786 | 148,000 |
2011/06/17 | 792 | 792 | 761 | 770 | 218,000 |
2011/06/16 | 804 | 804 | 789 | 789 | 84,000 |
2011/06/15 | 816 | 819 | 804 | 806 | 155,000 |
2011/06/14 | 794 | 806 | 791 | 806 | 141,000 |
2011/06/13 | 784 | 791 | 784 | 787 | 55,000 |
2011/06/10 | 812 | 812 | 793 | 799 | 203,000 |
2011/06/09 | 788 | 807 | 777 | 800 | 221,000 |
2011/06/08 | 777 | 787 | 774 | 781 | 91,000 |
2011/06/07 | 758 | 800 | 758 | 786 | 217,000 |
2011/06/06 | 775 | 775 | 750 | 758 | 139,000 |
2011/06/03 | 794 | 797 | 770 | 775 | 167,000 |
2011/06/02 | 801 | 807 | 786 | 793 | 331,000 |
2011/06/01 | 814 | 828 | 800 | 816 | 344,000 |
2011/05/31 | 789 | 823 | 783 | 823 | 963,000 |
2011/05/30 | 763 | 781 | 757 | 778 | 235,000 |
2011/05/27 | 754 | 778 | 749 | 762 | 243,000 |
2011/05/26 | 741 | 755 | 738 | 754 | 177,000 |
2011/05/25 | 739 | 745 | 731 | 732 | 197,000 |
2011/05/24 | 736 | 744 | 729 | 738 | 191,000 |
2011/05/23 | 727 | 740 | 718 | 735 | 240,000 |
2011/05/20 | 755 | 765 | 746 | 746 | 273,000 |
2011/05/19 | 765 | 767 | 755 | 755 | 175,000 |
2011/05/18 | 733 | 768 | 733 | 762 | 401,000 |
2011/05/17 | 711 | 735 | 711 | 730 | 343,000 |
2011/05/16 | 718 | 741 | 715 | 715 | 387,000 |
2011/05/13 | 758 | 779 | 729 | 748 | 611,000 |
2011/05/12 | 749 | 760 | 741 | 757 | 315,000 |
2011/05/11 | 731 | 749 | 729 | 743 | 315,000 |
2011/05/10 | 695 | 734 | 695 | 723 | 311,000 |
2011/05/09 | 724 | 724 | 697 | 705 | 197,000 |
2011/05/06 | 698 | 730 | 697 | 724 | 265,000 |
2011/05/02 | 729 | 737 | 710 | 718 | 334,000 |
2011/04/28 | 680 | 728 | 675 | 726 | 744,000 |
2011/04/27 | 668 | 684 | 662 | 680 | 311,000 |
2011/04/26 | 659 | 667 | 656 | 663 | 139,000 |
2011/04/25 | 675 | 675 | 656 | 664 | 293,000 |
2011/04/22 | 621 | 671 | 621 | 671 | 515,000 |
2011/04/21 | 630 | 630 | 616 | 620 | 173,000 |
2011/04/20 | 618 | 631 | 616 | 624 | 218,000 |
2011/04/19 | 610 | 614 | 609 | 613 | 69,000 |
2011/04/18 | 615 | 618 | 610 | 615 | 106,000 |
2011/04/15 | 632 | 635 | 615 | 618 | 219,000 |
2011/04/14 | 610 | 630 | 609 | 628 | 133,000 |
2011/04/13 | 605 | 619 | 605 | 615 | 114,000 |
2011/04/12 | 620 | 622 | 609 | 609 | 200,000 |
2011/04/11 | 618 | 642 | 618 | 626 | 273,000 |
2011/04/08 | 604 | 627 | 603 | 618 | 317,000 |
2011/04/07 | 612 | 628 | 603 | 606 | 224,000 |
2011/04/06 | 607 | 619 | 602 | 608 | 325,000 |
2011/04/05 | 629 | 629 | 605 | 610 | 358,000 |
2011/04/04 | 664 | 668 | 638 | 639 | 316,000 |
2011/04/01 | 668 | 674 | 658 | 662 | 255,000 |
2011/03/31 | 700 | 700 | 671 | 675 | 341,000 |
2011/03/30 | 655 | 682 | 653 | 682 | 348,000 |
2011/03/29 | 642 | 670 | 637 | 661 | 248,000 |
2011/03/28 | 660 | 666 | 652 | 663 | 272,000 |
2011/03/25 | 693 | 695 | 666 | 670 | 259,000 |
2011/03/24 | 700 | 710 | 685 | 686 | 268,000 |
2011/03/23 | 710 | 720 | 693 | 703 | 309,000 |
2011/03/22 | 770 | 775 | 706 | 720 | 572,000 |
2011/03/18 | 660 | 715 | 660 | 709 | 762,000 |
2011/03/17 | 560 | 624 | 547 | 615 | 516,000 |
2011/03/16 | 570 | 615 | 561 | 596 | 1,029,000 |
2011/03/15 | 554 | 564 | 554 | 554 | 299,000 |
2011/03/14 | 679 | 707 | 654 | 654 | 738,000 |
2011/03/11 | 800 | 814 | 792 | 804 | 435,000 |
2011/03/10 | 854 | 859 | 812 | 824 | 359,000 |
2011/03/09 | 874 | 875 | 852 | 859 | 183,000 |
2011/03/08 | 870 | 875 | 858 | 860 | 199,000 |
2011/03/07 | 888 | 890 | 864 | 872 | 278,000 |
2011/03/04 | 904 | 911 | 886 | 893 | 539,000 |
2011/03/03 | 864 | 890 | 858 | 890 | 380,000 |
2011/03/02 | 862 | 877 | 855 | 858 | 360,000 |
2011/03/01 | 895 | 899 | 873 | 888 | 755,000 |
2011/02/28 | 831 | 873 | 825 | 869 | 642,000 |
2011/02/25 | 815 | 836 | 808 | 823 | 528,000 |
2011/02/24 | 846 | 849 | 802 | 809 | 545,000 |
2011/02/23 | 845 | 866 | 844 | 856 | 449,000 |
2011/02/22 | 896 | 896 | 860 | 865 | 439,000 |
2011/02/21 | 908 | 908 | 878 | 896 | 344,000 |
2011/02/18 | 908 | 908 | 895 | 897 | 299,000 |
2011/02/17 | 917 | 935 | 892 | 908 | 604,000 |
2011/02/16 | 885 | 954 | 881 | 912 | 1,483,000 |
2011/02/15 | 882 | 888 | 862 | 888 | 918,000 |
2011/02/14 | 783 | 892 | 764 | 879 | 1,938,000 |
2011/02/10 | 778 | 789 | 757 | 788 | 321,000 |
2011/02/09 | 782 | 788 | 774 | 777 | 184,000 |
2011/02/08 | 787 | 791 | 774 | 774 | 230,000 |
2011/02/07 | 794 | 798 | 784 | 792 | 196,000 |
2011/02/04 | 799 | 804 | 784 | 791 | 371,000 |
2011/02/03 | 784 | 788 | 776 | 782 | 197,000 |
2011/02/02 | 795 | 796 | 780 | 784 | 325,000 |
2011/02/01 | 724 | 790 | 724 | 781 | 884,000 |
2011/01/31 | 717 | 751 | 717 | 739 | 247,000 |
2011/01/28 | 755 | 755 | 741 | 746 | 228,000 |
2011/01/27 | 750 | 755 | 740 | 753 | 337,000 |
2011/01/26 | 730 | 759 | 723 | 750 | 382,000 |
2011/01/25 | 707 | 747 | 707 | 744 | 567,000 |
2011/01/24 | 702 | 705 | 671 | 697 | 324,000 |
2011/01/21 | 732 | 735 | 685 | 699 | 570,000 |
2011/01/20 | 743 | 743 | 724 | 728 | 630,000 |
2011/01/19 | 745 | 760 | 729 | 752 | 696,000 |
2011/01/18 | 714 | 744 | 703 | 740 | 649,000 |
2011/01/17 | 689 | 715 | 689 | 708 | 715,000 |
2011/01/14 | 668 | 689 | 668 | 685 | 450,000 |
2011/01/13 | 685 | 685 | 666 | 676 | 359,000 |
2011/01/12 | 682 | 693 | 674 | 675 | 540,000 |
2011/01/11 | 673 | 687 | 667 | 677 | 313,000 |
2011/01/07 | 665 | 674 | 663 | 672 | 247,000 |
2011/01/06 | 673 | 674 | 665 | 668 | 331,000 |
2011/01/05 | 637 | 674 | 633 | 663 | 673,000 |
2011/01/04 | 633 | 639 | 624 | 633 | 235,000 |