6373 大同工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	712	717	712	713	16,200	713
2023-06-08	710	719	708	709	20,800	709
2023-06-07	723	724	714	714	29,800	714
2023-06-06	718	722	715	720	10,600	720
2023-06-05	707	719	707	718	14,500	718
2023-06-02	715	715	706	706	13,300	706
2023-06-01	707	711	705	705	25,600	705
2023-05-31	722	723	707	707	44,100	707
2023-05-30	724	730	720	722	14,800	722
2023-05-29	724	731	722	723	18,500	723
2023-05-26	728	732	721	721	17,000	721
2023-05-25	728	736	726	728	15,200	728
2023-05-24	730	736	729	733	13,100	733
2023-05-23	734	735	723	727	26,100	727
2023-05-22	732	737	732	735	17,600	735
2023-05-19	735	738	732	733	8,700	733
2023-05-18	726	735	725	735	22,900	735
2023-05-17	743	743	726	726	24,000	726
2023-05-16	754	754	735	737	17,900	737
2023-05-15	738	746	734	746	28,200	746
2023-05-12	735	735	726	730	21,300	730
2023-05-11	725	731	725	729	9,400	729
2023-05-10	727	733	727	727	23,900	727
2023-05-09	726	742	726	735	17,400	735
2023-05-08	727	733	725	727	15,900	727
2023-05-02	729	730	720	727	31,900	727
2023-05-01	720	734	717	725	84,600	725
2023-04-28	749	761	749	761	18,900	761
2023-04-27	752	758	742	742	85,300	742
2023-04-26	754	762	751	752	21,200	752
2023-04-25	770	776	766	769	20,900	769
2023-04-24	757	764	755	763	14,100	763
2023-04-21	758	759	751	754	10,800	754
2023-04-20	754	761	752	758	19,400	758
2023-04-19	753	754	747	751	13,500	751
2023-04-18	754	758	751	756	7,100	756
2023-04-17	758	758	747	753	13,100	753
2023-04-14	757	761	753	757	8,300	757
2023-04-13	760	761	755	755	12,900	755
2023-04-12	760	765	758	765	12,100	765
2023-04-11	765	765	749	755	14,800	755
2023-04-10	750	755	747	755	15,000	755
2023-04-07	744	748	741	742	21,200	742
2023-04-06	753	753	742	742	26,300	742
2023-04-05	775	781	754	754	50,000	754
2023-04-04	800	800	772	787	104,300	787
2023-04-03	760	771	753	764	39,000	764
2023-03-31	749	756	748	756	19,100	756
2023-03-30	747	759	735	749	32,600	749
2023-03-29	755	771	752	771	43,900	771
2023-03-28	757	757	745	745	16,400	745
2023-03-27	755	755	747	752	12,100	752
2023-03-24	754	756	744	746	10,800	746
2023-03-23	745	755	743	754	11,300	754
2023-03-22	751	753	748	753	8,000	753
2023-03-20	748	748	736	739	19,300	739
2023-03-17	759	759	741	747	16,600	747
2023-03-16	744	750	740	744	26,300	744
2023-03-15	753	764	753	759	10,200	759
2023-03-14	749	752	738	744	34,400	744
2023-03-13	775	775	752	764	25,600	764
2023-03-10	785	790	780	780	23,400	780
2023-03-09	799	799	794	798	9,700	798
2023-03-08	793	797	786	795	16,500	795
2023-03-07	794	795	788	790	14,700	790
2023-03-06	789	795	783	794	17,100	794
2023-03-03	776	789	775	789	14,700	789
2023-03-02	789	792	770	774	33,000	774
2023-03-01	779	790	773	788	13,400	788
2023-02-28	787	788	773	773	13,100	773
2023-02-27	783	783	774	783	21,600	783
2023-02-24	750	768	749	768	19,700	768
2023-02-22	755	757	743	743	29,200	743
2023-02-21	752	773	752	766	18,900	766
2023-02-20	740	754	740	751	15,000	751
2023-02-17	739	743	739	740	6,700	740
2023-02-16	740	744	736	744	9,600	744
2023-02-15	739	744	736	737	8,600	737
2023-02-14	740	743	738	739	5,800	739
2023-02-13	737	738	733	733	8,900	733
2023-02-10	732	741	732	737	7,800	737
2023-02-09	735	739	733	734	5,400	734
2023-02-08	735	735	729	731	5,800	731
2023-02-07	733	737	730	733	11,900	733
2023-02-06	729	732	726	728	7,300	728
2023-02-03	720	727	720	727	11,100	727
2023-02-02	747	747	717	720	54,900	720
2023-02-01	759	762	737	746	32,100	746
2023-01-31	743	764	743	759	33,600	759
2023-01-30	758	760	742	742	63,600	742
2023-01-27	759	759	751	753	11,800	753
2023-01-26	750	760	749	758	13,600	758
2023-01-25	754	759	752	756	14,500	756
2023-01-24	748	754	743	754	21,700	754
2023-01-23	732	747	732	742	13,900	742
2023-01-20	730	736	730	732	7,100	732
2023-01-19	734	738	729	730	12,300	730
2023-01-18	737	740	735	739	7,900	739
2023-01-17	721	738	721	736	17,000	736
2023-01-16	726	729	721	721	7,600	721
2023-01-13	739	739	725	726	19,700	726
2023-01-12	740	740	732	733	14,300	733
2023-01-11	740	745	738	743	11,000	743
2023-01-10	735	745	735	739	6,700	739
2023-01-06	727	739	727	735	11,800	735
2023-01-05	720	731	719	727	16,400	727
2023-01-04	746	746	725	725	13,800	725

分割・併合履歴： [2017-09-27]1株→0.2株