6373 大同工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 767 | 767 | 762 | 767 | 3,600 | 767 |
| 2024-11-20 | 755 | 766 | 751 | 766 | 23,500 | 766 |
| 2024-11-19 | 730 | 754 | 730 | 751 | 14,000 | 751 |
| 2024-11-18 | 731 | 748 | 700 | 744 | 131,300 | 744 |
| 2024-11-15 | 768 | 768 | 740 | 740 | 28,400 | 740 |
| 2024-11-14 | 780 | 790 | 760 | 763 | 62,000 | 763 |
| 2024-11-13 | 795 | 837 | 795 | 805 | 32,700 | 805 |
| 2024-11-12 | 806 | 806 | 790 | 793 | 7,600 | 793 |
| 2024-11-11 | 812 | 812 | 790 | 799 | 8,900 | 799 |
| 2024-11-08 | 809 | 810 | 801 | 810 | 5,900 | 810 |
| 2024-11-07 | 805 | 811 | 800 | 811 | 10,600 | 811 |
| 2024-11-06 | 796 | 805 | 795 | 798 | 10,800 | 798 |
| 2024-11-05 | 795 | 800 | 788 | 792 | 4,900 | 792 |
| 2024-11-01 | 793 | 805 | 786 | 793 | 21,300 | 793 |
| 2024-10-31 | 768 | 798 | 767 | 796 | 44,500 | 796 |
| 2024-10-30 | 805 | 814 | 767 | 767 | 126,300 | 767 |
| 2024-10-29 | 808 | 811 | 804 | 808 | 7,500 | 808 |
| 2024-10-28 | 783 | 812 | 783 | 808 | 15,300 | 808 |
| 2024-10-25 | 805 | 819 | 787 | 798 | 25,900 | 798 |
| 2024-10-24 | 817 | 817 | 795 | 804 | 24,200 | 804 |
| 2024-10-23 | 817 | 826 | 811 | 823 | 19,700 | 823 |
| 2024-10-22 | 839 | 839 | 819 | 819 | 18,600 | 819 |
| 2024-10-21 | 849 | 851 | 840 | 840 | 6,900 | 840 |
| 2024-10-18 | 866 | 866 | 849 | 849 | 16,900 | 849 |
| 2024-10-17 | 875 | 882 | 864 | 865 | 5,900 | 865 |
| 2024-10-16 | 850 | 882 | 850 | 876 | 36,600 | 876 |
| 2024-10-15 | 876 | 878 | 856 | 863 | 23,500 | 863 |
| 2024-10-11 | 849 | 874 | 849 | 869 | 36,400 | 869 |
| 2024-10-10 | 839 | 852 | 833 | 849 | 26,000 | 849 |
| 2024-10-09 | 848 | 850 | 830 | 837 | 28,800 | 837 |
| 2024-10-08 | 859 | 860 | 841 | 843 | 11,100 | 843 |
| 2024-10-07 | 872 | 876 | 865 | 865 | 13,400 | 865 |
| 2024-10-04 | 867 | 867 | 852 | 852 | 9,400 | 852 |
| 2024-10-03 | 867 | 868 | 851 | 855 | 33,900 | 855 |
| 2024-10-02 | 865 | 883 | 860 | 867 | 31,000 | 867 |
| 2024-10-01 | 850 | 869 | 850 | 866 | 12,700 | 866 |
| 2024-09-30 | 848 | 864 | 845 | 845 | 18,400 | 845 |
| 2024-09-27 | 865 | 886 | 857 | 882 | 45,700 | 882 |
| 2024-09-26 | 870 | 874 | 853 | 865 | 38,100 | 865 |
| 2024-09-25 | 829 | 889 | 820 | 869 | 120,600 | 869 |
| 2024-09-24 | 827 | 833 | 808 | 833 | 80,400 | 833 |
| 2024-09-20 | 795 | 821 | 788 | 817 | 47,100 | 817 |
| 2024-09-19 | 792 | 799 | 787 | 794 | 24,900 | 794 |
| 2024-09-18 | 794 | 798 | 778 | 787 | 27,900 | 787 |
| 2024-09-17 | 790 | 796 | 771 | 789 | 33,300 | 789 |
| 2024-09-13 | 757 | 779 | 754 | 775 | 32,100 | 775 |
| 2024-09-12 | 743 | 756 | 743 | 754 | 12,900 | 754 |
| 2024-09-11 | 750 | 750 | 726 | 733 | 24,700 | 733 |
| 2024-09-10 | 754 | 760 | 751 | 751 | 31,700 | 751 |
| 2024-09-09 | 731 | 761 | 731 | 755 | 49,200 | 755 |
| 2024-09-06 | 770 | 773 | 755 | 755 | 22,500 | 755 |
| 2024-09-05 | 753 | 778 | 753 | 762 | 19,500 | 762 |
| 2024-09-04 | 795 | 795 | 760 | 760 | 61,000 | 760 |
| 2024-09-03 | 806 | 812 | 806 | 808 | 11,900 | 808 |
| 2024-09-02 | 807 | 813 | 798 | 812 | 28,600 | 812 |
| 2024-08-30 | 790 | 802 | 788 | 802 | 23,200 | 802 |
| 2024-08-29 | 798 | 802 | 790 | 790 | 14,300 | 790 |
| 2024-08-28 | 813 | 813 | 790 | 798 | 15,200 | 798 |
| 2024-08-27 | 797 | 815 | 797 | 807 | 29,900 | 807 |
| 2024-08-26 | 820 | 820 | 789 | 795 | 27,600 | 795 |
| 2024-08-23 | 796 | 819 | 794 | 819 | 35,200 | 819 |
| 2024-08-22 | 794 | 794 | 784 | 790 | 8,800 | 790 |
| 2024-08-21 | 782 | 792 | 777 | 786 | 11,100 | 786 |
| 2024-08-20 | 792 | 801 | 783 | 785 | 15,700 | 785 |
| 2024-08-19 | 791 | 796 | 778 | 780 | 24,800 | 780 |
| 2024-08-16 | 792 | 804 | 786 | 792 | 57,300 | 792 |
| 2024-08-15 | 795 | 796 | 781 | 784 | 14,200 | 784 |
| 2024-08-14 | 802 | 807 | 788 | 795 | 15,100 | 795 |
| 2024-08-13 | 788 | 799 | 777 | 797 | 34,600 | 797 |
| 2024-08-09 | 780 | 791 | 753 | 762 | 50,600 | 762 |
| 2024-08-08 | 756 | 778 | 756 | 765 | 43,400 | 765 |
| 2024-08-07 | 750 | 794 | 734 | 771 | 34,800 | 771 |
| 2024-08-06 | 733 | 769 | 705 | 735 | 168,000 | 735 |
| 2024-08-05 | 755 | 757 | 680 | 693 | 121,100 | 693 |
| 2024-08-02 | 831 | 831 | 802 | 802 | 97,700 | 802 |
| 2024-08-01 | 892 | 895 | 842 | 855 | 87,500 | 855 |
| 2024-07-31 | 897 | 930 | 882 | 920 | 58,100 | 920 |
| 2024-07-30 | 930 | 930 | 890 | 891 | 114,500 | 891 |
| 2024-07-29 | 917 | 938 | 917 | 935 | 28,400 | 935 |
| 2024-07-26 | 912 | 927 | 904 | 905 | 35,000 | 905 |
| 2024-07-25 | 931 | 932 | 906 | 912 | 36,200 | 912 |
| 2024-07-24 | 958 | 962 | 936 | 951 | 37,400 | 951 |
| 2024-07-23 | 936 | 967 | 936 | 959 | 48,300 | 959 |
| 2024-07-22 | 950 | 950 | 924 | 932 | 28,800 | 932 |
| 2024-07-19 | 957 | 957 | 947 | 952 | 12,200 | 952 |
| 2024-07-18 | 961 | 973 | 957 | 957 | 22,900 | 957 |
| 2024-07-17 | 968 | 978 | 967 | 976 | 49,100 | 976 |
| 2024-07-16 | 936 | 963 | 933 | 960 | 70,700 | 960 |
| 2024-07-12 | 915 | 933 | 909 | 930 | 62,800 | 930 |
| 2024-07-11 | 906 | 927 | 900 | 927 | 36,300 | 927 |
| 2024-07-10 | 907 | 909 | 900 | 905 | 33,100 | 905 |
| 2024-07-09 | 930 | 930 | 905 | 906 | 64,800 | 906 |
| 2024-07-08 | 930 | 939 | 923 | 936 | 32,800 | 936 |
| 2024-07-05 | 950 | 950 | 925 | 925 | 34,200 | 925 |
| 2024-07-04 | 945 | 948 | 938 | 939 | 20,200 | 939 |
| 2024-07-03 | 926 | 944 | 926 | 940 | 28,800 | 940 |
| 2024-07-02 | 940 | 940 | 925 | 926 | 33,300 | 926 |
| 2024-07-01 | 952 | 957 | 941 | 944 | 22,500 | 944 |
| 2024-06-28 | 946 | 955 | 944 | 948 | 30,400 | 948 |
| 2024-06-27 | 950 | 951 | 936 | 939 | 68,600 | 939 |
| 2024-06-26 | 971 | 981 | 955 | 957 | 66,800 | 957 |
| 2024-06-25 | 980 | 983 | 961 | 968 | 69,200 | 968 |
| 2024-06-24 | 967 | 985 | 945 | 961 | 134,700 | 961 |
| 2024-06-21 | 908 | 925 | 907 | 922 | 39,500 | 922 |
| 2024-06-20 | 909 | 911 | 896 | 904 | 36,300 | 904 |
| 2024-06-19 | 894 | 912 | 893 | 907 | 55,300 | 907 |
| 2024-06-18 | 889 | 893 | 879 | 888 | 39,000 | 888 |
| 2024-06-17 | 862 | 894 | 862 | 876 | 124,000 | 876 |
| 2024-06-14 | 828 | 853 | 828 | 850 | 23,700 | 850 |
| 2024-06-13 | 845 | 845 | 833 | 836 | 16,400 | 836 |
| 2024-06-12 | 844 | 850 | 839 | 846 | 23,300 | 846 |
| 2024-06-11 | 850 | 850 | 840 | 844 | 12,400 | 844 |
| 2024-06-10 | 827 | 850 | 827 | 848 | 18,400 | 848 |
| 2024-06-07 | 835 | 836 | 821 | 828 | 17,200 | 828 |
| 2024-06-06 | 830 | 838 | 827 | 838 | 14,900 | 838 |
| 2024-06-05 | 831 | 832 | 822 | 823 | 21,100 | 823 |
| 2024-06-04 | 836 | 841 | 835 | 838 | 12,500 | 838 |
| 2024-06-03 | 849 | 854 | 835 | 840 | 31,400 | 840 |
| 2024-05-31 | 825 | 839 | 823 | 838 | 42,800 | 838 |
| 2024-05-30 | 803 | 820 | 800 | 820 | 23,100 | 820 |
| 2024-05-29 | 814 | 817 | 809 | 811 | 19,200 | 811 |
| 2024-05-28 | 816 | 817 | 805 | 811 | 10,600 | 811 |
| 2024-05-27 | 808 | 815 | 797 | 813 | 28,700 | 813 |
| 2024-05-24 | 791 | 806 | 788 | 802 | 11,500 | 802 |
| 2024-05-23 | 796 | 797 | 792 | 793 | 6,700 | 793 |
| 2024-05-22 | 811 | 811 | 789 | 789 | 25,500 | 789 |
| 2024-05-21 | 817 | 821 | 801 | 804 | 13,100 | 804 |
| 2024-05-20 | 798 | 822 | 795 | 815 | 59,000 | 815 |
| 2024-05-17 | 783 | 793 | 783 | 790 | 36,500 | 790 |
| 2024-05-16 | 780 | 785 | 767 | 782 | 39,200 | 782 |
| 2024-05-15 | 798 | 798 | 770 | 785 | 142,700 | 785 |
| 2024-05-14 | 728 | 740 | 728 | 740 | 13,500 | 740 |
| 2024-05-13 | 741 | 741 | 729 | 732 | 19,100 | 732 |
| 2024-05-10 | 735 | 736 | 727 | 727 | 9,500 | 727 |
| 2024-05-09 | 724 | 732 | 724 | 732 | 10,400 | 732 |
| 2024-05-08 | 724 | 729 | 723 | 727 | 9,400 | 727 |
| 2024-05-07 | 724 | 728 | 723 | 726 | 13,700 | 726 |
| 2024-05-02 | 723 | 724 | 719 | 723 | 7,100 | 723 |
| 2024-05-01 | 725 | 726 | 719 | 723 | 8,600 | 723 |
| 2024-04-30 | 712 | 725 | 712 | 718 | 30,600 | 718 |
| 2024-04-26 | 732 | 734 | 712 | 712 | 127,900 | 712 |
| 2024-04-25 | 765 | 765 | 751 | 753 | 12,500 | 753 |
| 2024-04-24 | 764 | 766 | 757 | 766 | 10,400 | 766 |
| 2024-04-23 | 758 | 768 | 754 | 756 | 4,500 | 756 |
| 2024-04-22 | 746 | 761 | 746 | 761 | 15,000 | 761 |
| 2024-04-19 | 764 | 764 | 747 | 752 | 18,800 | 752 |
| 2024-04-18 | 754 | 765 | 754 | 765 | 14,300 | 765 |
| 2024-04-17 | 772 | 772 | 753 | 754 | 34,300 | 754 |
| 2024-04-16 | 771 | 796 | 770 | 770 | 32,200 | 770 |
| 2024-04-15 | 778 | 780 | 766 | 775 | 12,600 | 775 |
| 2024-04-12 | 783 | 783 | 775 | 779 | 7,700 | 779 |
| 2024-04-11 | 779 | 783 | 774 | 781 | 11,600 | 781 |
| 2024-04-10 | 783 | 783 | 774 | 782 | 16,600 | 782 |
| 2024-04-09 | 775 | 783 | 771 | 783 | 19,500 | 783 |
| 2024-04-08 | 772 | 776 | 764 | 772 | 28,100 | 772 |
| 2024-04-05 | 771 | 771 | 763 | 764 | 13,100 | 764 |
| 2024-04-04 | 772 | 775 | 768 | 775 | 12,100 | 775 |
| 2024-04-03 | 767 | 772 | 757 | 767 | 26,500 | 767 |
| 2024-04-02 | 776 | 776 | 766 | 770 | 8,900 | 770 |
| 2024-04-01 | 790 | 791 | 765 | 770 | 17,200 | 770 |
| 2024-03-29 | 768 | 789 | 768 | 786 | 21,100 | 786 |
| 2024-03-28 | 772 | 788 | 760 | 762 | 43,000 | 762 |
| 2024-03-27 | 796 | 807 | 795 | 805 | 53,500 | 805 |
| 2024-03-26 | 804 | 804 | 781 | 799 | 47,100 | 799 |
| 2024-03-25 | 793 | 805 | 790 | 801 | 57,900 | 801 |
| 2024-03-22 | 782 | 793 | 781 | 793 | 26,200 | 793 |
| 2024-03-21 | 775 | 782 | 772 | 782 | 47,900 | 782 |
| 2024-03-19 | 772 | 774 | 767 | 774 | 19,200 | 774 |
| 2024-03-18 | 769 | 773 | 766 | 773 | 41,200 | 773 |
| 2024-03-15 | 769 | 769 | 764 | 769 | 13,500 | 769 |
| 2024-03-14 | 761 | 769 | 754 | 768 | 34,100 | 768 |
| 2024-03-13 | 757 | 761 | 752 | 761 | 14,700 | 761 |
| 2024-03-12 | 754 | 757 | 748 | 757 | 15,300 | 757 |
| 2024-03-11 | 756 | 762 | 748 | 754 | 20,900 | 754 |
| 2024-03-08 | 756 | 761 | 754 | 759 | 16,100 | 759 |
| 2024-03-07 | 756 | 761 | 754 | 760 | 11,100 | 760 |
| 2024-03-06 | 758 | 760 | 750 | 757 | 13,500 | 757 |
| 2024-03-05 | 751 | 759 | 751 | 758 | 7,600 | 758 |
| 2024-03-04 | 755 | 755 | 746 | 751 | 15,300 | 751 |
| 2024-03-01 | 755 | 755 | 749 | 751 | 7,700 | 751 |
| 2024-02-29 | 754 | 754 | 749 | 749 | 5,200 | 749 |
| 2024-02-28 | 748 | 755 | 748 | 750 | 12,500 | 750 |
| 2024-02-27 | 751 | 753 | 748 | 748 | 8,500 | 748 |
| 2024-02-26 | 755 | 758 | 747 | 752 | 12,200 | 752 |
| 2024-02-22 | 750 | 752 | 746 | 752 | 8,000 | 752 |
| 2024-02-21 | 746 | 749 | 743 | 743 | 6,300 | 743 |
| 2024-02-20 | 754 | 755 | 746 | 746 | 5,800 | 746 |
| 2024-02-19 | 743 | 753 | 738 | 753 | 9,500 | 753 |
| 2024-02-16 | 737 | 750 | 737 | 747 | 24,800 | 747 |
| 2024-02-15 | 740 | 744 | 733 | 738 | 24,800 | 738 |
| 2024-02-14 | 745 | 745 | 737 | 739 | 24,300 | 739 |
| 2024-02-13 | 744 | 749 | 742 | 749 | 11,800 | 749 |
| 2024-02-09 | 753 | 753 | 741 | 741 | 15,700 | 741 |
| 2024-02-08 | 747 | 760 | 743 | 754 | 19,000 | 754 |
| 2024-02-07 | 751 | 755 | 747 | 751 | 14,600 | 751 |
| 2024-02-06 | 762 | 762 | 752 | 752 | 10,200 | 752 |
| 2024-02-05 | 755 | 765 | 754 | 761 | 34,700 | 761 |
| 2024-02-02 | 753 | 756 | 739 | 755 | 20,700 | 755 |
| 2024-02-01 | 757 | 757 | 747 | 749 | 30,400 | 749 |
| 2024-01-31 | 739 | 752 | 739 | 747 | 26,200 | 747 |
| 2024-01-30 | 754 | 758 | 731 | 731 | 106,100 | 731 |
| 2024-01-29 | 751 | 754 | 750 | 753 | 6,000 | 753 |
| 2024-01-26 | 752 | 752 | 748 | 748 | 11,900 | 748 |
| 2024-01-25 | 754 | 757 | 752 | 752 | 23,800 | 752 |
| 2024-01-24 | 753 | 754 | 750 | 753 | 15,600 | 753 |
| 2024-01-23 | 748 | 758 | 746 | 748 | 15,300 | 748 |
| 2024-01-22 | 744 | 752 | 743 | 748 | 20,000 | 748 |
| 2024-01-19 | 736 | 744 | 736 | 739 | 16,000 | 739 |
| 2024-01-18 | 736 | 742 | 735 | 735 | 13,400 | 735 |
| 2024-01-17 | 744 | 747 | 735 | 735 | 12,200 | 735 |
| 2024-01-16 | 752 | 752 | 740 | 741 | 14,600 | 741 |
| 2024-01-15 | 753 | 753 | 740 | 747 | 14,900 | 747 |
| 2024-01-12 | 751 | 751 | 734 | 738 | 23,300 | 738 |
| 2024-01-11 | 755 | 755 | 748 | 752 | 12,900 | 752 |
| 2024-01-10 | 748 | 748 | 741 | 748 | 22,300 | 748 |
| 2024-01-09 | 743 | 745 | 737 | 745 | 8,700 | 745 |
| 2024-01-05 | 729 | 734 | 726 | 734 | 12,800 | 734 |
| 2024-01-04 | 721 | 732 | 720 | 731 | 16,600 | 731 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
