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 |
---|---|---|---|---|---|
2019/12/30 | 765 | 765 | 754 | 763 | 87,700 |
2019/12/27 | 763 | 769 | 763 | 766 | 55,900 |
2019/12/26 | 747 | 762 | 745 | 757 | 173,200 |
2019/12/25 | 770 | 770 | 747 | 748 | 133,800 |
2019/12/24 | 770 | 774 | 754 | 762 | 132,900 |
2019/12/23 | 791 | 792 | 767 | 769 | 143,000 |
2019/12/20 | 789 | 793 | 784 | 791 | 139,800 |
2019/12/19 | 792 | 811 | 785 | 789 | 298,700 |
2019/12/18 | 785 | 790 | 780 | 790 | 206,600 |
2019/12/17 | 789 | 793 | 782 | 784 | 199,700 |
2019/12/16 | 786 | 794 | 780 | 782 | 167,900 |
2019/12/13 | 797 | 806 | 784 | 785 | 241,100 |
2019/12/12 | 793 | 793 | 775 | 778 | 199,100 |
2019/12/11 | 790 | 792 | 781 | 791 | 183,600 |
2019/12/10 | 793 | 802 | 790 | 793 | 264,800 |
2019/12/09 | 771 | 797 | 771 | 787 | 416,500 |
2019/12/06 | 769 | 772 | 754 | 764 | 385,600 |
2019/12/05 | 751 | 768 | 748 | 758 | 278,100 |
2019/12/04 | 738 | 752 | 734 | 751 | 232,700 |
2019/12/03 | 724 | 746 | 719 | 741 | 263,300 |
2019/12/02 | 719 | 733 | 719 | 728 | 186,100 |
2019/11/29 | 720 | 720 | 712 | 715 | 111,500 |
2019/11/28 | 724 | 724 | 716 | 718 | 159,400 |
2019/11/27 | 717 | 726 | 715 | 725 | 145,400 |
2019/11/26 | 711 | 719 | 707 | 714 | 178,400 |
2019/11/25 | 705 | 709 | 702 | 705 | 97,400 |
2019/11/22 | 689 | 700 | 689 | 692 | 93,300 |
2019/11/21 | 695 | 696 | 681 | 689 | 142,200 |
2019/11/20 | 698 | 703 | 692 | 695 | 122,700 |
2019/11/19 | 705 | 707 | 697 | 701 | 120,600 |
2019/11/18 | 710 | 712 | 704 | 708 | 84,000 |
2019/11/15 | 709 | 714 | 703 | 708 | 96,500 |
2019/11/14 | 718 | 720 | 708 | 709 | 139,200 |
2019/11/13 | 725 | 726 | 718 | 719 | 141,700 |
2019/11/12 | 726 | 728 | 715 | 727 | 213,900 |
2019/11/11 | 715 | 735 | 714 | 729 | 383,000 |
2019/11/08 | 706 | 715 | 700 | 708 | 211,500 |
2019/11/07 | 701 | 702 | 693 | 699 | 173,500 |
2019/11/06 | 705 | 707 | 702 | 703 | 121,900 |
2019/11/05 | 692 | 701 | 692 | 701 | 309,100 |
2019/11/01 | 684 | 687 | 680 | 687 | 103,700 |
2019/10/31 | 684 | 691 | 674 | 690 | 216,800 |
2019/10/30 | 683 | 683 | 674 | 677 | 464,300 |
2019/10/29 | 684 | 694 | 680 | 685 | 224,300 |
2019/10/28 | 675 | 684 | 674 | 678 | 235,200 |
2019/10/25 | 671 | 675 | 671 | 675 | 152,200 |
2019/10/24 | 664 | 674 | 663 | 668 | 226,600 |
2019/10/23 | 659 | 668 | 652 | 668 | 225,200 |
2019/10/21 | 660 | 662 | 658 | 658 | 76,900 |
2019/10/18 | 658 | 666 | 655 | 657 | 125,800 |
2019/10/17 | 660 | 663 | 653 | 653 | 130,900 |
2019/10/16 | 664 | 673 | 656 | 660 | 257,900 |
2019/10/15 | 646 | 664 | 646 | 655 | 272,800 |
2019/10/11 | 643 | 647 | 636 | 639 | 204,600 |
2019/10/10 | 641 | 646 | 635 | 639 | 134,200 |
2019/10/09 | 639 | 646 | 636 | 641 | 123,400 |
2019/10/08 | 634 | 649 | 630 | 649 | 169,500 |
2019/10/07 | 629 | 635 | 624 | 628 | 115,200 |
2019/10/04 | 629 | 633 | 623 | 627 | 168,100 |
2019/10/03 | 636 | 636 | 625 | 627 | 257,500 |
2019/10/02 | 650 | 654 | 646 | 650 | 88,700 |
2019/10/01 | 647 | 655 | 644 | 655 | 167,500 |
2019/09/30 | 641 | 654 | 635 | 638 | 155,300 |
2019/09/27 | 653 | 653 | 636 | 640 | 314,800 |
2019/09/26 | 667 | 676 | 662 | 664 | 426,000 |
2019/09/25 | 665 | 665 | 652 | 663 | 231,200 |
2019/09/24 | 663 | 669 | 658 | 669 | 242,600 |
2019/09/20 | 653 | 663 | 646 | 656 | 324,800 |
2019/09/19 | 650 | 667 | 650 | 653 | 201,900 |
2019/09/18 | 670 | 670 | 645 | 648 | 329,700 |
2019/09/17 | 655 | 675 | 649 | 669 | 286,400 |
2019/09/13 | 643 | 650 | 638 | 650 | 305,000 |
2019/09/12 | 650 | 650 | 640 | 643 | 232,000 |
2019/09/11 | 644 | 653 | 644 | 649 | 206,000 |
2019/09/10 | 625 | 641 | 625 | 638 | 168,500 |
2019/09/09 | 613 | 621 | 610 | 619 | 114,700 |
2019/09/06 | 609 | 617 | 608 | 610 | 131,800 |
2019/09/05 | 602 | 611 | 602 | 604 | 179,100 |
2019/09/04 | 603 | 603 | 593 | 597 | 66,700 |
2019/09/03 | 600 | 606 | 598 | 603 | 49,900 |
2019/09/02 | 599 | 605 | 596 | 600 | 130,000 |
2019/08/30 | 588 | 601 | 588 | 599 | 108,800 |
2019/08/29 | 586 | 586 | 578 | 584 | 88,300 |
2019/08/28 | 583 | 587 | 582 | 585 | 73,500 |
2019/08/27 | 583 | 586 | 576 | 585 | 89,400 |
2019/08/26 | 587 | 587 | 571 | 573 | 223,900 |
2019/08/23 | 596 | 601 | 588 | 597 | 219,200 |
2019/08/22 | 597 | 601 | 589 | 589 | 176,600 |
2019/08/21 | 597 | 597 | 588 | 589 | 140,200 |
2019/08/20 | 600 | 603 | 595 | 603 | 189,900 |
2019/08/19 | 589 | 593 | 587 | 592 | 245,600 |
2019/08/16 | 569 | 577 | 565 | 576 | 139,600 |
2019/08/15 | 564 | 571 | 562 | 570 | 114,300 |
2019/08/14 | 584 | 588 | 571 | 577 | 252,800 |
2019/08/13 | 574 | 580 | 572 | 580 | 240,900 |
2019/08/09 | 581 | 584 | 570 | 575 | 143,900 |
2019/08/08 | 580 | 583 | 574 | 574 | 176,400 |
2019/08/07 | 598 | 602 | 575 | 575 | 432,200 |
2019/08/06 | 595 | 603 | 586 | 601 | 267,800 |
2019/08/05 | 627 | 627 | 601 | 610 | 294,100 |
2019/08/02 | 642 | 642 | 625 | 629 | 300,900 |
2019/08/01 | 657 | 657 | 641 | 651 | 196,800 |
2019/07/31 | 659 | 664 | 655 | 657 | 160,800 |
2019/07/30 | 660 | 672 | 659 | 665 | 171,400 |
2019/07/29 | 664 | 664 | 652 | 653 | 98,900 |
2019/07/26 | 664 | 665 | 655 | 663 | 201,600 |
2019/07/25 | 668 | 669 | 661 | 667 | 92,500 |
2019/07/24 | 668 | 668 | 658 | 661 | 130,600 |
2019/07/23 | 664 | 672 | 661 | 668 | 238,800 |
2019/07/22 | 667 | 667 | 658 | 659 | 174,200 |
2019/07/19 | 644 | 657 | 641 | 654 | 108,400 |
2019/07/18 | 657 | 657 | 641 | 643 | 235,400 |
2019/07/17 | 663 | 670 | 657 | 659 | 127,200 |
2019/07/16 | 665 | 672 | 663 | 664 | 67,300 |
2019/07/12 | 666 | 670 | 662 | 665 | 98,900 |
2019/07/11 | 662 | 665 | 655 | 663 | 74,600 |
2019/07/10 | 672 | 672 | 660 | 662 | 147,400 |
2019/07/09 | 682 | 683 | 666 | 669 | 124,900 |
2019/07/08 | 683 | 692 | 679 | 683 | 174,800 |
2019/07/05 | 693 | 693 | 684 | 687 | 122,400 |
2019/07/04 | 687 | 690 | 679 | 686 | 172,200 |
2019/07/03 | 688 | 691 | 675 | 682 | 194,300 |
2019/07/02 | 676 | 688 | 676 | 685 | 201,800 |
2019/07/01 | 675 | 678 | 667 | 675 | 146,500 |
2019/06/28 | 663 | 663 | 658 | 662 | 99,400 |
2019/06/27 | 648 | 659 | 647 | 659 | 73,200 |
2019/06/26 | 652 | 655 | 647 | 647 | 86,300 |
2019/06/25 | 673 | 673 | 656 | 656 | 149,200 |
2019/06/24 | 665 | 673 | 659 | 669 | 166,300 |
2019/06/21 | 646 | 660 | 642 | 657 | 345,900 |
2019/06/20 | 647 | 650 | 638 | 644 | 134,600 |
2019/06/19 | 643 | 647 | 638 | 643 | 126,800 |
2019/06/18 | 639 | 643 | 631 | 633 | 98,000 |
2019/06/17 | 648 | 648 | 634 | 639 | 156,700 |
2019/06/14 | 655 | 660 | 646 | 650 | 157,600 |
2019/06/13 | 658 | 661 | 649 | 650 | 153,000 |
2019/06/12 | 653 | 670 | 650 | 657 | 258,000 |
2019/06/11 | 642 | 654 | 639 | 653 | 246,500 |
2019/06/10 | 635 | 644 | 634 | 640 | 204,200 |
2019/06/07 | 629 | 631 | 623 | 630 | 246,000 |
2019/06/06 | 639 | 641 | 627 | 627 | 397,500 |
2019/06/05 | 645 | 646 | 637 | 643 | 418,900 |
2019/06/04 | 635 | 641 | 631 | 639 | 234,400 |
2019/06/03 | 653 | 655 | 637 | 637 | 187,100 |
2019/05/31 | 668 | 670 | 658 | 662 | 140,700 |
2019/05/30 | 674 | 685 | 672 | 675 | 154,200 |
2019/05/29 | 677 | 682 | 662 | 676 | 270,900 |
2019/05/28 | 682 | 690 | 678 | 687 | 135,000 |
2019/05/27 | 684 | 690 | 679 | 680 | 92,300 |
2019/05/24 | 678 | 689 | 673 | 685 | 142,600 |
2019/05/23 | 697 | 698 | 679 | 684 | 238,400 |
2019/05/22 | 698 | 706 | 692 | 699 | 225,100 |
2019/05/21 | 679 | 698 | 678 | 694 | 239,000 |
2019/05/20 | 686 | 690 | 673 | 681 | 100,800 |
2019/05/17 | 683 | 687 | 670 | 681 | 183,400 |
2019/05/16 | 675 | 682 | 664 | 674 | 203,500 |
2019/05/15 | 662 | 673 | 655 | 673 | 217,200 |
2019/05/14 | 643 | 660 | 634 | 659 | 194,200 |
2019/05/13 | 669 | 676 | 653 | 655 | 266,100 |
2019/05/10 | 665 | 676 | 659 | 665 | 322,600 |
2019/05/09 | 682 | 683 | 662 | 663 | 280,600 |
2019/05/08 | 681 | 684 | 674 | 681 | 339,000 |
2019/05/07 | 700 | 700 | 684 | 684 | 243,000 |
2019/04/26 | 713 | 713 | 694 | 699 | 315,200 |
2019/04/25 | 730 | 730 | 716 | 719 | 252,600 |
2019/04/24 | 747 | 749 | 726 | 727 | 168,700 |
2019/04/23 | 745 | 745 | 732 | 738 | 157,800 |
2019/04/22 | 744 | 744 | 732 | 737 | 130,800 |
2019/04/19 | 743 | 749 | 739 | 742 | 70,400 |
2019/04/18 | 755 | 758 | 739 | 743 | 244,000 |
2019/04/17 | 737 | 758 | 737 | 755 | 331,500 |
2019/04/16 | 739 | 748 | 731 | 735 | 140,900 |
2019/04/15 | 740 | 749 | 738 | 739 | 216,600 |
2019/04/12 | 733 | 738 | 724 | 725 | 144,600 |
2019/04/11 | 729 | 734 | 721 | 723 | 150,900 |
2019/04/10 | 716 | 724 | 712 | 723 | 92,200 |
2019/04/09 | 720 | 736 | 717 | 718 | 338,600 |
2019/04/08 | 739 | 739 | 718 | 718 | 191,400 |
2019/04/05 | 733 | 742 | 729 | 729 | 260,000 |
2019/04/04 | 731 | 747 | 726 | 726 | 314,600 |
2019/04/03 | 716 | 738 | 716 | 728 | 274,500 |
2019/04/02 | 726 | 727 | 715 | 715 | 296,500 |
2019/04/01 | 716 | 728 | 714 | 720 | 182,800 |
2019/03/29 | 715 | 717 | 702 | 708 | 79,900 |
2019/03/28 | 718 | 719 | 705 | 707 | 124,200 |
2019/03/27 | 730 | 730 | 717 | 722 | 215,900 |
2019/03/26 | 730 | 743 | 726 | 743 | 303,800 |
2019/03/25 | 728 | 728 | 715 | 723 | 169,900 |
2019/03/22 | 731 | 737 | 727 | 736 | 144,700 |
2019/03/20 | 720 | 732 | 719 | 729 | 201,800 |
2019/03/19 | 725 | 726 | 715 | 715 | 165,100 |
2019/03/18 | 713 | 728 | 713 | 728 | 214,000 |
2019/03/15 | 694 | 707 | 694 | 707 | 335,300 |
2019/03/14 | 702 | 705 | 690 | 694 | 383,600 |
2019/03/13 | 710 | 715 | 702 | 706 | 244,400 |
2019/03/12 | 712 | 720 | 708 | 715 | 230,600 |
2019/03/11 | 722 | 722 | 706 | 711 | 235,400 |
2019/03/08 | 716 | 723 | 705 | 720 | 350,400 |
2019/03/07 | 758 | 758 | 731 | 731 | 373,700 |
2019/03/06 | 774 | 777 | 762 | 764 | 284,300 |
2019/03/05 | 774 | 782 | 767 | 780 | 133,000 |
2019/03/04 | 789 | 794 | 763 | 772 | 230,800 |
2019/03/01 | 789 | 789 | 775 | 782 | 136,000 |
2019/02/28 | 801 | 805 | 782 | 783 | 150,200 |
2019/02/27 | 799 | 800 | 789 | 799 | 104,900 |
2019/02/26 | 801 | 807 | 793 | 794 | 73,800 |
2019/02/25 | 807 | 807 | 800 | 803 | 58,500 |
2019/02/22 | 790 | 797 | 783 | 794 | 89,100 |
2019/02/21 | 804 | 810 | 790 | 794 | 85,800 |
2019/02/20 | 800 | 813 | 794 | 801 | 163,900 |
2019/02/19 | 792 | 801 | 785 | 800 | 95,000 |
2019/02/18 | 793 | 799 | 790 | 796 | 81,100 |
2019/02/15 | 789 | 790 | 772 | 778 | 84,700 |
2019/02/14 | 792 | 794 | 763 | 793 | 199,700 |
2019/02/13 | 790 | 810 | 783 | 788 | 231,100 |
2019/02/12 | 769 | 795 | 766 | 788 | 177,400 |
2019/02/08 | 777 | 780 | 758 | 762 | 150,600 |
2019/02/07 | 790 | 798 | 782 | 789 | 72,000 |
2019/02/06 | 790 | 798 | 786 | 792 | 84,700 |
2019/02/05 | 794 | 794 | 787 | 790 | 77,300 |
2019/02/04 | 768 | 791 | 768 | 791 | 105,600 |
2019/02/01 | 766 | 768 | 759 | 761 | 88,900 |
2019/01/31 | 770 | 775 | 762 | 766 | 231,100 |
2019/01/30 | 795 | 795 | 767 | 767 | 217,100 |
2019/01/29 | 810 | 810 | 787 | 792 | 135,600 |
2019/01/28 | 815 | 821 | 810 | 813 | 74,200 |
2019/01/25 | 819 | 834 | 816 | 816 | 97,600 |
2019/01/24 | 796 | 811 | 791 | 810 | 81,000 |
2019/01/23 | 795 | 801 | 785 | 797 | 88,400 |
2019/01/22 | 813 | 813 | 799 | 800 | 68,500 |
2019/01/21 | 823 | 823 | 804 | 807 | 121,900 |
2019/01/18 | 798 | 815 | 798 | 803 | 91,600 |
2019/01/17 | 792 | 809 | 791 | 797 | 71,500 |
2019/01/16 | 800 | 801 | 786 | 791 | 65,700 |
2019/01/15 | 786 | 805 | 777 | 803 | 133,300 |
2019/01/11 | 781 | 801 | 779 | 794 | 163,000 |
2019/01/10 | 770 | 777 | 759 | 776 | 115,500 |
2019/01/09 | 777 | 779 | 758 | 771 | 199,700 |
2019/01/08 | 786 | 789 | 771 | 782 | 75,200 |
2019/01/07 | 776 | 782 | 770 | 777 | 82,100 |
2019/01/04 | 762 | 769 | 732 | 748 | 138,200 |