6373 大同工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1576576574775419,100754
2022-08-1274476574376246,500762
2022-08-1075475473373630,000736
2022-08-0976776774974932,800749
2022-08-087597667587659,500765
2022-08-0576276876276721,200767
2022-08-0475876375675918,800759
2022-08-0378178675575876,700758
2022-08-0278478578178220,500782
2022-08-0178879377878444,000784
2022-07-2980380579179214,500792
2022-07-2880081179580420,200804
2022-07-2779780479680110,600801
2022-07-2679081079080220,100802
2022-07-2582882879880524,700805
2022-07-228128178088137,500813
2022-07-218018158018127,000812
2022-07-2079580379380018,500800
2022-07-197847917847893,600789
2022-07-1578878878278412,200784
2022-07-1478979378778816,300788
2022-07-1379279979079212,800792
2022-07-1281782079179217,600792
2022-07-1180581780581611,800816
2022-07-0881282479779715,200797
2022-07-078188238038168,900816
2022-07-0681581580381122,800811
2022-07-058058148028059,800805
2022-07-0480380879280810,200808
2022-07-0180080178579016,500790
2022-06-3081982380080016,300800
2022-06-2982282781881914,200819
2022-06-2882783682082421,400824
2022-06-2783283682383615,400836
2022-06-248178188058185,800818
2022-06-2381582080881414,200814
2022-06-228168168018127,500812
2022-06-2179081478780722,900807
2022-06-2083183178578819,800788
2022-06-1780380679480116,400801
2022-06-1682182881081018,000810
2022-06-1582683581281222,300812
2022-06-1482983681682626,400826
2022-06-1384984983083819,100838
2022-06-1087988885985921,200859
2022-06-0988490188490016,200900
2022-06-0886788186788010,700880
2022-06-0785986985586221,300862
2022-06-0685285884785610,300856
2022-06-0385686185285811,600858
2022-06-028558558468508,400850
2022-06-0183485583485011,100850
2022-05-3183984183083416,600834
2022-05-3083284382483427,100834
2022-05-2782382381482312,500823
2022-05-2680981980981413,500814
2022-05-2581581680381022,500810
2022-05-2483883881581517,500815
2022-05-2382782781982323,000823
2022-05-2082182881682021,500820
2022-05-1981882581382035,500820
2022-05-1884384382883325,400833
2022-05-1785686183583521,000835
2022-05-1686687083585460,900854
2022-05-1388391088390715,400907
2022-05-1288590187888320,000883
2022-05-1189590188689311,600893
2022-05-1091091089190412,200904
2022-05-0992392991591611,700916
2022-05-0692594292593821,800938
2022-05-0291393091391712,100917
2022-04-2888791888791528,000915
2022-04-2789589587888031,100880
2022-04-269049048918956,500895
2022-04-2590490489289319,600893
2022-04-229179229099197,700919
2022-04-2192393291893223,400932
2022-04-2089992589991922,000919
2022-04-1989891089390322,400903
2022-04-1889290288089819,700898
2022-04-1590491789990317,300903
2022-04-148929048889047,100904
2022-04-1389489688089223,100892
2022-04-1287989587989421,600894
2022-04-1189590587988823,900888
2022-04-0891391388889524,600895
2022-04-0791392390691323,100913
2022-04-0692693291992220,900922
2022-04-0593694493193126,800931
2022-04-049219319219306,200930
2022-04-0192792990692127,000921
2022-03-3192895292493336,600933
2022-03-3093193191292923,600929
2022-03-2993794192594153,800941
2022-03-2896596594194320,000943
2022-03-2596996995096030,600960
2022-03-2495296793696727,900967
2022-03-2393895493295223,500952
2022-03-2293293791793335,100933
2022-03-1891992790892614,500926
2022-03-1792492491192018,000920
2022-03-1691391790190922,100909
2022-03-1588090187790128,200901
2022-03-1487587786487219,800872
2022-03-1186988586486734,200867
2022-03-1087089286488638,000886
2022-03-0983586783584329,300843
2022-03-0886586783484247,100842
2022-03-0789890186287842,800878
2022-03-0491491689590319,300903
2022-03-0390991790891416,000914
2022-03-0290691489489422,400894
2022-03-0192493091692122,200921
2022-02-2893093791992221,700922
2022-02-2590992390792217,400922
2022-02-2490290889090835,700908
2022-02-2291192490290324,500903
2022-02-2191492891192513,100925
2022-02-1891093391092422,700924
2022-02-1793293292392517,200925
2022-02-1693393692592619,600926
2022-02-1592393491292027,300920
2022-02-1493393391291425,500914
2022-02-1094294693494415,500944
2022-02-0993394392894226,900942
2022-02-0893194192793322,100933
2022-02-0793594192693019,200930
2022-02-0493094792494231,500942
2022-02-0392793691292825,200928
2022-02-0288393588393547,400935
2022-02-0191592787889060,500890
2022-01-31944944879911130,200911
2022-01-2892396292395564,600955
2022-01-2794394590591055,300910
2022-01-2694795993293221,700932
2022-01-2596797093794058,200940
2022-01-2493596993095936,800959
2022-01-2194195390994783,900947
2022-01-2095597294196145,700961
2022-01-191,0301,030950959103,800959
2022-01-181,0491,0601,0231,03834,3001,038
2022-01-171,0201,0441,0141,03931,0001,039
2022-01-141,0301,0321,0071,00836,8001,008
2022-01-131,0211,0401,0131,03634,9001,036
2022-01-129991,0279951,02132,6001,021
2022-01-119951,00198099531,900995
2022-01-071,0131,01799099922,100999
2022-01-061,0071,0149911,00535,6001,005
2022-01-051,0241,0291,0141,02128,2001,021
2022-01-041,0141,0311,0091,02344,9001,023

分割・併合履歴 : [2017-09-27]1株→0.2株