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 |
---|---|---|---|---|---|
2012/12/28 | 720 | 750 | 717 | 748 | 408,000 |
2012/12/27 | 708 | 728 | 706 | 713 | 397,000 |
2012/12/26 | 674 | 705 | 673 | 703 | 276,000 |
2012/12/25 | 696 | 697 | 669 | 670 | 158,000 |
2012/12/21 | 686 | 696 | 660 | 674 | 644,000 |
2012/12/20 | 699 | 699 | 677 | 686 | 363,000 |
2012/12/19 | 682 | 699 | 682 | 699 | 424,000 |
2012/12/18 | 690 | 690 | 671 | 672 | 331,000 |
2012/12/17 | 685 | 717 | 683 | 692 | 659,000 |
2012/12/14 | 687 | 693 | 682 | 688 | 513,000 |
2012/12/13 | 659 | 691 | 659 | 688 | 587,000 |
2012/12/12 | 641 | 657 | 641 | 652 | 292,000 |
2012/12/11 | 635 | 646 | 635 | 641 | 217,000 |
2012/12/10 | 653 | 653 | 641 | 643 | 277,000 |
2012/12/07 | 635 | 642 | 635 | 639 | 194,000 |
2012/12/06 | 626 | 648 | 626 | 639 | 359,000 |
2012/12/05 | 613 | 633 | 611 | 631 | 350,000 |
2012/12/04 | 626 | 631 | 618 | 621 | 216,000 |
2012/12/03 | 638 | 646 | 628 | 630 | 264,000 |
2012/11/30 | 632 | 649 | 624 | 628 | 346,000 |
2012/11/29 | 625 | 639 | 625 | 627 | 277,000 |
2012/11/28 | 639 | 645 | 612 | 612 | 554,000 |
2012/11/27 | 641 | 645 | 608 | 638 | 695,000 |
2012/11/26 | 622 | 665 | 619 | 658 | 884,000 |
2012/11/22 | 601 | 622 | 601 | 612 | 430,000 |
2012/11/21 | 575 | 598 | 575 | 595 | 339,000 |
2012/11/20 | 565 | 585 | 564 | 570 | 337,000 |
2012/11/19 | 560 | 564 | 557 | 559 | 152,000 |
2012/11/16 | 526 | 553 | 525 | 546 | 323,000 |
2012/11/15 | 536 | 540 | 513 | 525 | 407,000 |
2012/11/14 | 484 | 530 | 472 | 527 | 651,000 |
2012/11/13 | 490 | 495 | 481 | 484 | 365,000 |
2012/11/12 | 513 | 513 | 490 | 492 | 225,000 |
2012/11/09 | 521 | 521 | 507 | 508 | 121,000 |
2012/11/08 | 518 | 529 | 516 | 526 | 154,000 |
2012/11/07 | 538 | 539 | 523 | 526 | 174,000 |
2012/11/06 | 554 | 555 | 524 | 529 | 276,000 |
2012/11/05 | 555 | 555 | 549 | 553 | 119,000 |
2012/11/02 | 554 | 559 | 551 | 556 | 205,000 |
2012/11/01 | 546 | 557 | 544 | 548 | 222,000 |
2012/10/31 | 524 | 550 | 524 | 546 | 245,000 |
2012/10/30 | 508 | 542 | 507 | 531 | 281,000 |
2012/10/29 | 520 | 526 | 511 | 513 | 322,000 |
2012/10/26 | 553 | 553 | 519 | 520 | 585,000 |
2012/10/25 | 546 | 558 | 544 | 556 | 473,000 |
2012/10/24 | 538 | 554 | 527 | 546 | 357,000 |
2012/10/23 | 565 | 565 | 537 | 538 | 463,000 |
2012/10/22 | 545 | 558 | 543 | 557 | 328,000 |
2012/10/19 | 540 | 556 | 538 | 553 | 377,000 |
2012/10/18 | 536 | 554 | 536 | 549 | 245,000 |
2012/10/17 | 537 | 544 | 526 | 536 | 454,000 |
2012/10/16 | 523 | 533 | 516 | 528 | 474,000 |
2012/10/15 | 497 | 520 | 491 | 516 | 398,000 |
2012/10/12 | 480 | 505 | 479 | 497 | 255,000 |
2012/10/11 | 485 | 488 | 481 | 482 | 220,000 |
2012/10/10 | 478 | 495 | 476 | 491 | 312,000 |
2012/10/09 | 500 | 508 | 494 | 494 | 217,000 |
2012/10/05 | 510 | 514 | 492 | 506 | 422,000 |
2012/10/04 | 490 | 523 | 489 | 517 | 468,000 |
2012/10/03 | 504 | 504 | 482 | 484 | 559,000 |
2012/10/02 | 532 | 538 | 502 | 504 | 604,000 |
2012/10/01 | 568 | 568 | 522 | 538 | 461,000 |
2012/09/28 | 611 | 616 | 571 | 576 | 288,000 |
2012/09/27 | 593 | 609 | 589 | 608 | 286,000 |
2012/09/26 | 600 | 605 | 591 | 594 | 190,000 |
2012/09/25 | 610 | 618 | 603 | 614 | 154,000 |
2012/09/24 | 626 | 626 | 612 | 613 | 210,000 |
2012/09/21 | 627 | 636 | 624 | 628 | 171,000 |
2012/09/20 | 665 | 665 | 630 | 631 | 273,000 |
2012/09/19 | 671 | 681 | 660 | 673 | 247,000 |
2012/09/18 | 673 | 682 | 653 | 680 | 398,000 |
2012/09/14 | 658 | 673 | 656 | 670 | 211,000 |
2012/09/13 | 634 | 653 | 628 | 647 | 123,000 |
2012/09/12 | 619 | 635 | 616 | 633 | 217,000 |
2012/09/11 | 642 | 642 | 604 | 616 | 248,000 |
2012/09/10 | 637 | 672 | 634 | 643 | 315,000 |
2012/09/07 | 637 | 640 | 620 | 625 | 168,000 |
2012/09/06 | 604 | 613 | 590 | 611 | 219,000 |
2012/09/05 | 625 | 628 | 601 | 603 | 174,000 |
2012/09/04 | 642 | 645 | 629 | 634 | 223,000 |
2012/09/03 | 656 | 662 | 645 | 647 | 169,000 |
2012/08/31 | 660 | 660 | 648 | 648 | 130,000 |
2012/08/30 | 679 | 680 | 661 | 662 | 99,000 |
2012/08/29 | 670 | 681 | 670 | 678 | 179,000 |
2012/08/28 | 689 | 693 | 674 | 676 | 199,000 |
2012/08/27 | 714 | 720 | 684 | 686 | 264,000 |
2012/08/24 | 716 | 720 | 709 | 714 | 189,000 |
2012/08/23 | 720 | 735 | 715 | 732 | 143,000 |
2012/08/22 | 741 | 747 | 726 | 731 | 219,000 |
2012/08/21 | 749 | 753 | 743 | 744 | 63,000 |
2012/08/20 | 776 | 776 | 749 | 755 | 152,000 |
2012/08/17 | 731 | 761 | 730 | 761 | 212,000 |
2012/08/16 | 722 | 731 | 720 | 730 | 73,000 |
2012/08/15 | 712 | 724 | 712 | 722 | 115,000 |
2012/08/14 | 707 | 719 | 702 | 712 | 143,000 |
2012/08/13 | 720 | 722 | 704 | 708 | 170,000 |
2012/08/10 | 730 | 740 | 713 | 726 | 294,000 |
2012/08/09 | 701 | 718 | 700 | 718 | 122,000 |
2012/08/08 | 702 | 721 | 701 | 708 | 133,000 |
2012/08/07 | 700 | 712 | 695 | 711 | 57,000 |
2012/08/06 | 686 | 707 | 686 | 702 | 89,000 |
2012/08/03 | 685 | 687 | 670 | 670 | 200,000 |
2012/08/02 | 711 | 724 | 699 | 700 | 244,000 |
2012/08/01 | 737 | 737 | 714 | 718 | 137,000 |
2012/07/31 | 732 | 743 | 721 | 738 | 331,000 |
2012/07/30 | 721 | 732 | 715 | 731 | 291,000 |
2012/07/27 | 703 | 724 | 703 | 709 | 315,000 |
2012/07/26 | 683 | 695 | 674 | 689 | 319,000 |
2012/07/25 | 694 | 694 | 664 | 668 | 268,000 |
2012/07/24 | 695 | 706 | 682 | 694 | 238,000 |
2012/07/23 | 706 | 724 | 700 | 700 | 234,000 |
2012/07/20 | 750 | 750 | 716 | 720 | 173,000 |
2012/07/19 | 741 | 758 | 737 | 754 | 250,000 |
2012/07/18 | 733 | 749 | 730 | 738 | 238,000 |
2012/07/17 | 747 | 749 | 732 | 732 | 205,000 |
2012/07/13 | 736 | 766 | 733 | 756 | 362,000 |
2012/07/12 | 760 | 760 | 730 | 736 | 384,000 |
2012/07/11 | 750 | 762 | 705 | 761 | 283,000 |
2012/07/10 | 792 | 801 | 759 | 761 | 312,000 |
2012/07/09 | 846 | 846 | 804 | 807 | 287,000 |
2012/07/06 | 826 | 833 | 826 | 831 | 151,000 |
2012/07/05 | 828 | 837 | 823 | 837 | 186,000 |
2012/07/04 | 839 | 839 | 824 | 828 | 254,000 |
2012/07/03 | 839 | 845 | 825 | 829 | 181,000 |
2012/07/02 | 858 | 860 | 836 | 839 | 207,000 |
2012/06/29 | 833 | 862 | 833 | 855 | 233,000 |
2012/06/28 | 843 | 857 | 834 | 844 | 199,000 |
2012/06/27 | 848 | 848 | 832 | 843 | 120,000 |
2012/06/26 | 859 | 865 | 836 | 843 | 156,000 |
2012/06/25 | 887 | 893 | 873 | 874 | 98,000 |
2012/06/22 | 871 | 877 | 862 | 872 | 132,000 |
2012/06/21 | 862 | 886 | 862 | 886 | 136,000 |
2012/06/20 | 855 | 862 | 850 | 862 | 186,000 |
2012/06/19 | 844 | 852 | 842 | 842 | 222,000 |
2012/06/18 | 854 | 878 | 850 | 858 | 248,000 |
2012/06/15 | 822 | 832 | 820 | 824 | 331,000 |
2012/06/14 | 790 | 832 | 771 | 829 | 540,000 |
2012/06/13 | 804 | 822 | 795 | 805 | 400,000 |
2012/06/12 | 787 | 811 | 773 | 803 | 329,000 |
2012/06/11 | 797 | 806 | 786 | 789 | 381,000 |
2012/06/08 | 780 | 785 | 765 | 770 | 493,000 |
2012/06/07 | 753 | 779 | 746 | 769 | 606,000 |
2012/06/06 | 702 | 767 | 692 | 738 | 516,000 |
2012/06/05 | 680 | 703 | 672 | 699 | 326,000 |
2012/06/04 | 670 | 684 | 670 | 678 | 312,000 |
2012/06/01 | 727 | 728 | 688 | 690 | 254,000 |
2012/05/31 | 690 | 734 | 689 | 727 | 400,000 |
2012/05/30 | 724 | 749 | 696 | 719 | 459,000 |
2012/05/29 | 702 | 728 | 691 | 723 | 403,000 |
2012/05/28 | 752 | 754 | 693 | 702 | 448,000 |
2012/05/25 | 770 | 785 | 756 | 765 | 291,000 |
2012/05/24 | 768 | 777 | 749 | 761 | 248,000 |
2012/05/23 | 785 | 796 | 765 | 767 | 355,000 |
2012/05/22 | 802 | 823 | 780 | 784 | 353,000 |
2012/05/21 | 767 | 798 | 767 | 790 | 138,000 |
2012/05/18 | 783 | 803 | 771 | 781 | 306,000 |
2012/05/17 | 809 | 810 | 781 | 807 | 404,000 |
2012/05/16 | 865 | 870 | 786 | 796 | 534,000 |
2012/05/15 | 841 | 901 | 809 | 880 | 439,000 |
2012/05/14 | 890 | 893 | 838 | 841 | 150,000 |
2012/05/11 | 906 | 913 | 892 | 892 | 172,000 |
2012/05/10 | 912 | 935 | 907 | 921 | 84,000 |
2012/05/09 | 925 | 929 | 914 | 917 | 162,000 |
2012/05/08 | 928 | 947 | 925 | 944 | 144,000 |
2012/05/07 | 957 | 957 | 918 | 924 | 162,000 |
2012/05/02 | 947 | 973 | 947 | 973 | 75,000 |
2012/05/01 | 965 | 981 | 944 | 947 | 119,000 |
2012/04/27 | 981 | 999 | 954 | 959 | 148,000 |
2012/04/26 | 1,004 | 1,010 | 972 | 980 | 132,000 |
2012/04/25 | 960 | 992 | 960 | 989 | 208,000 |
2012/04/24 | 941 | 974 | 941 | 949 | 271,000 |
2012/04/23 | 976 | 978 | 938 | 942 | 152,000 |
2012/04/20 | 933 | 978 | 933 | 975 | 259,000 |
2012/04/19 | 929 | 938 | 923 | 932 | 78,000 |
2012/04/18 | 935 | 935 | 920 | 929 | 101,000 |
2012/04/17 | 924 | 933 | 907 | 908 | 128,000 |
2012/04/16 | 951 | 960 | 922 | 923 | 145,000 |
2012/04/13 | 963 | 971 | 956 | 962 | 178,000 |
2012/04/12 | 945 | 978 | 940 | 974 | 141,000 |
2012/04/11 | 905 | 945 | 905 | 943 | 115,000 |
2012/04/10 | 960 | 968 | 929 | 931 | 174,000 |
2012/04/09 | 944 | 955 | 943 | 950 | 105,000 |
2012/04/06 | 972 | 972 | 950 | 950 | 142,000 |
2012/04/05 | 982 | 988 | 961 | 987 | 212,000 |
2012/04/04 | 1,010 | 1,022 | 991 | 1,001 | 124,000 |
2012/04/03 | 1,028 | 1,028 | 1,000 | 1,011 | 90,000 |
2012/04/02 | 1,040 | 1,046 | 1,024 | 1,025 | 99,000 |
2012/03/30 | 1,025 | 1,041 | 1,020 | 1,035 | 121,000 |
2012/03/29 | 1,017 | 1,026 | 1,012 | 1,023 | 88,000 |
2012/03/28 | 1,023 | 1,034 | 1,020 | 1,033 | 121,000 |
2012/03/27 | 1,012 | 1,029 | 1,007 | 1,021 | 123,000 |
2012/03/26 | 1,009 | 1,015 | 1,003 | 1,011 | 126,000 |
2012/03/23 | 1,006 | 1,006 | 996 | 996 | 65,000 |
2012/03/22 | 1,015 | 1,026 | 1,006 | 1,007 | 150,000 |
2012/03/21 | 1,032 | 1,032 | 1,022 | 1,026 | 136,000 |
2012/03/19 | 1,024 | 1,033 | 1,017 | 1,033 | 170,000 |
2012/03/16 | 1,000 | 1,026 | 997 | 1,020 | 179,000 |
2012/03/15 | 983 | 1,015 | 983 | 1,006 | 153,000 |
2012/03/14 | 1,000 | 1,001 | 989 | 989 | 97,000 |
2012/03/13 | 993 | 1,000 | 985 | 987 | 109,000 |
2012/03/12 | 990 | 1,003 | 987 | 989 | 126,000 |
2012/03/09 | 983 | 993 | 978 | 986 | 157,000 |
2012/03/08 | 969 | 981 | 969 | 972 | 76,000 |
2012/03/07 | 950 | 973 | 947 | 969 | 228,000 |
2012/03/06 | 975 | 984 | 957 | 967 | 217,000 |
2012/03/05 | 967 | 984 | 967 | 976 | 118,000 |
2012/03/02 | 958 | 973 | 957 | 966 | 117,000 |
2012/03/01 | 976 | 979 | 953 | 962 | 155,000 |
2012/02/29 | 989 | 989 | 968 | 972 | 133,000 |
2012/02/28 | 981 | 992 | 964 | 984 | 187,000 |
2012/02/27 | 999 | 1,002 | 977 | 985 | 126,000 |
2012/02/24 | 990 | 994 | 964 | 993 | 193,000 |
2012/02/23 | 1,000 | 1,005 | 991 | 1,003 | 121,000 |
2012/02/22 | 977 | 1,002 | 976 | 1,002 | 311,000 |
2012/02/21 | 973 | 990 | 969 | 977 | 228,000 |
2012/02/20 | 987 | 991 | 981 | 986 | 214,000 |
2012/02/17 | 953 | 984 | 953 | 980 | 302,000 |
2012/02/16 | 935 | 954 | 928 | 941 | 210,000 |
2012/02/15 | 962 | 962 | 947 | 950 | 159,000 |
2012/02/14 | 972 | 978 | 946 | 956 | 355,000 |
2012/02/13 | 925 | 980 | 925 | 977 | 491,000 |
2012/02/10 | 954 | 954 | 925 | 925 | 149,000 |
2012/02/09 | 950 | 957 | 945 | 957 | 147,000 |
2012/02/08 | 920 | 954 | 920 | 954 | 259,000 |
2012/02/07 | 886 | 920 | 886 | 919 | 140,000 |
2012/02/06 | 894 | 900 | 893 | 898 | 83,000 |
2012/02/03 | 895 | 895 | 891 | 891 | 79,000 |
2012/02/02 | 892 | 903 | 886 | 895 | 130,000 |
2012/02/01 | 880 | 903 | 880 | 892 | 144,000 |
2012/01/31 | 898 | 899 | 876 | 876 | 71,000 |
2012/01/30 | 897 | 905 | 893 | 898 | 111,000 |
2012/01/27 | 903 | 910 | 892 | 896 | 120,000 |
2012/01/26 | 905 | 915 | 900 | 910 | 105,000 |
2012/01/25 | 888 | 908 | 888 | 908 | 150,000 |
2012/01/24 | 887 | 891 | 885 | 889 | 147,000 |
2012/01/23 | 880 | 889 | 875 | 888 | 97,000 |
2012/01/20 | 874 | 878 | 871 | 874 | 102,000 |
2012/01/19 | 854 | 865 | 853 | 861 | 113,000 |
2012/01/18 | 850 | 875 | 843 | 853 | 86,000 |
2012/01/17 | 849 | 854 | 842 | 852 | 41,000 |
2012/01/16 | 839 | 850 | 836 | 849 | 58,000 |
2012/01/13 | 824 | 844 | 824 | 844 | 63,000 |
2012/01/12 | 828 | 846 | 810 | 824 | 146,000 |
2012/01/11 | 830 | 830 | 823 | 828 | 36,000 |
2012/01/10 | 835 | 838 | 820 | 829 | 107,000 |
2012/01/06 | 835 | 846 | 835 | 841 | 120,000 |
2012/01/05 | 849 | 852 | 845 | 848 | 85,000 |
2012/01/04 | 855 | 862 | 850 | 860 | 130,000 |