6373 大同工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-17 | 498 | 498 | 498 | 498 | 62,000 | 2,490 |
| 1983-11-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1983-11-15 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 1983-11-14 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 1983-11-10 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 1983-10-18 | 435 | 435 | 430 | 430 | 9,000 | 2,150 |
| 1983-10-17 | 430 | 430 | 430 | 430 | 72,000 | 2,150 |
| 1983-10-04 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1983-10-01 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1983-09-26 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1983-09-24 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1983-09-21 | 464 | 464 | 457 | 457 | 17,000 | 2,285 |
| 1983-09-20 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1983-09-17 | 468 | 469 | 468 | 469 | 2,000 | 2,345 |
| 1983-09-16 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 1983-09-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1983-09-12 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 1983-09-07 | 462 | 462 | 461 | 461 | 4,000 | 2,305 |
| 1983-09-06 | 461 | 462 | 461 | 462 | 6,000 | 2,310 |
| 1983-09-05 | 461 | 461 | 461 | 461 | 16,000 | 2,305 |
| 1983-08-31 | 465 | 465 | 465 | 465 | 9,000 | 2,325 |
| 1983-08-30 | 461 | 465 | 461 | 465 | 10,000 | 2,325 |
| 1983-08-29 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 1983-08-26 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 1983-08-24 | 464 | 464 | 464 | 464 | 5,000 | 2,320 |
| 1983-08-19 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1983-08-17 | 465 | 465 | 465 | 465 | 7,000 | 2,325 |
| 1983-08-16 | 467 | 467 | 467 | 467 | 11,000 | 2,335 |
| 1983-08-15 | 467 | 467 | 465 | 465 | 46,000 | 2,325 |
| 1983-08-12 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1983-08-11 | 462 | 462 | 462 | 462 | 2,000 | 2,310 |
| 1983-08-09 | 462 | 462 | 462 | 462 | 40,000 | 2,310 |
| 1983-08-01 | 463 | 463 | 463 | 463 | 16,000 | 2,315 |
| 1983-07-28 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 1983-07-25 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1983-07-23 | 475 | 475 | 474 | 474 | 27,000 | 2,370 |
| 1983-07-22 | 470 | 480 | 470 | 479 | 18,000 | 2,395 |
| 1983-07-19 | 470 | 470 | 469 | 469 | 19,000 | 2,345 |
| 1983-07-18 | 469 | 469 | 469 | 469 | 33,000 | 2,345 |
| 1983-07-07 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1983-07-05 | 410 | 411 | 410 | 411 | 4,000 | 2,055 |
| 1983-07-04 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1983-07-01 | 415 | 415 | 410 | 410 | 10,000 | 2,050 |
| 1983-06-29 | 419 | 419 | 419 | 419 | 7,000 | 2,095 |
| 1983-06-28 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 1983-06-25 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1983-06-24 | 419 | 420 | 415 | 420 | 21,000 | 2,100 |
| 1983-06-23 | 417 | 417 | 417 | 417 | 5,000 | 2,085 |
| 1983-06-22 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 1983-06-21 | 419 | 419 | 419 | 419 | 9,000 | 2,095 |
| 1983-06-15 | 425 | 430 | 425 | 425 | 40,000 | 2,125 |
| 1983-06-13 | 425 | 425 | 425 | 425 | 6,000 | 2,125 |
| 1983-06-10 | 428 | 428 | 425 | 427 | 8,000 | 2,135 |
| 1983-06-09 | 425 | 430 | 425 | 430 | 133,000 | 2,150 |
| 1983-06-07 | 410 | 410 | 410 | 410 | 12,000 | 2,050 |
| 1983-06-06 | 419 | 419 | 418 | 419 | 8,000 | 2,095 |
| 1983-06-04 | 420 | 420 | 420 | 420 | 13,000 | 2,100 |
| 1983-06-03 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1983-06-02 | 425 | 427 | 425 | 425 | 23,000 | 2,125 |
| 1983-06-01 | 424 | 429 | 420 | 425 | 46,000 | 2,125 |
| 1983-05-31 | 422 | 425 | 419 | 420 | 26,000 | 2,100 |
| 1983-05-30 | 416 | 425 | 416 | 425 | 22,000 | 2,125 |
| 1983-05-27 | 401 | 406 | 401 | 406 | 12,000 | 2,030 |
| 1983-05-26 | 415 | 415 | 400 | 400 | 27,000 | 2,000 |
| 1983-05-25 | 424 | 429 | 420 | 420 | 13,000 | 2,100 |
| 1983-05-24 | 425 | 430 | 421 | 429 | 73,000 | 2,145 |
| 1983-05-23 | 430 | 430 | 421 | 421 | 29,000 | 2,105 |
| 1983-05-20 | 430 | 440 | 429 | 429 | 84,000 | 2,145 |
| 1983-05-17 | 365 | 370 | 365 | 370 | 57,000 | 1,850 |
| 1983-05-16 | 389 | 390 | 380 | 380 | 31,000 | 1,900 |
| 1983-05-14 | 400 | 405 | 395 | 395 | 60,000 | 1,975 |
| 1983-05-13 | 419 | 419 | 405 | 405 | 26,000 | 2,025 |
| 1983-05-12 | 430 | 433 | 425 | 425 | 70,000 | 2,125 |
| 1983-05-11 | 430 | 435 | 430 | 430 | 108,000 | 2,150 |
| 1983-05-10 | 434 | 434 | 430 | 430 | 70,000 | 2,150 |
| 1983-05-09 | 430 | 435 | 430 | 434 | 59,000 | 2,170 |
| 1983-05-07 | 431 | 435 | 430 | 430 | 103,000 | 2,150 |
| 1983-05-06 | 430 | 433 | 425 | 433 | 132,000 | 2,165 |
| 1983-05-04 | 400 | 430 | 400 | 413 | 301,000 | 2,065 |
| 1983-05-02 | 400 | 400 | 395 | 395 | 134,000 | 1,975 |
| 1983-04-30 | 395 | 400 | 395 | 395 | 33,000 | 1,975 |
| 1983-04-28 | 399 | 400 | 395 | 395 | 125,000 | 1,975 |
| 1983-04-27 | 382 | 390 | 382 | 390 | 43,000 | 1,950 |
| 1983-04-26 | 384 | 385 | 380 | 380 | 66,000 | 1,900 |
| 1983-04-25 | 385 | 385 | 380 | 385 | 32,000 | 1,925 |
| 1983-04-23 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 1983-04-22 | 395 | 395 | 385 | 388 | 55,000 | 1,940 |
| 1983-04-21 | 390 | 398 | 390 | 398 | 132,000 | 1,990 |
| 1983-04-20 | 360 | 370 | 360 | 370 | 106,000 | 1,850 |
| 1983-04-18 | 365 | 400 | 364 | 400 | 161,000 | 2,000 |
| 1983-04-15 | 344 | 360 | 341 | 360 | 152,000 | 1,800 |
| 1983-04-14 | 335 | 345 | 330 | 342 | 125,000 | 1,710 |
| 1983-04-13 | 329 | 329 | 325 | 325 | 38,000 | 1,625 |
| 1983-04-12 | 316 | 329 | 316 | 325 | 73,000 | 1,625 |
| 1983-04-11 | 308 | 315 | 308 | 315 | 35,000 | 1,575 |
| 1983-04-09 | 310 | 310 | 308 | 308 | 103,000 | 1,540 |
| 1983-04-08 | 300 | 308 | 300 | 308 | 127,000 | 1,540 |
| 1983-04-07 | 299 | 299 | 293 | 297 | 7,000 | 1,485 |
| 1983-04-06 | 290 | 300 | 290 | 300 | 11,000 | 1,500 |
| 1983-04-05 | 294 | 294 | 290 | 290 | 22,000 | 1,450 |
| 1983-04-01 | 300 | 301 | 300 | 301 | 29,000 | 1,505 |
| 1983-03-30 | 300 | 306 | 299 | 300 | 47,000 | 1,500 |
| 1983-03-29 | 298 | 303 | 298 | 300 | 50,000 | 1,500 |
| 1983-03-28 | 293 | 293 | 293 | 293 | 19,000 | 1,465 |
| 1983-03-26 | 285 | 290 | 285 | 290 | 15,000 | 1,450 |
| 1983-03-24 | 270 | 271 | 270 | 271 | 27,000 | 1,355 |
| 1983-03-23 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 1983-03-22 | 269 | 270 | 269 | 270 | 13,000 | 1,350 |
| 1983-03-18 | 265 | 270 | 265 | 270 | 23,000 | 1,350 |
| 1983-03-17 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1983-03-16 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1983-03-15 | 270 | 270 | 265 | 265 | 20,000 | 1,325 |
| 1983-03-14 | 266 | 266 | 266 | 266 | 17,000 | 1,330 |
| 1983-03-11 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 1983-03-10 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1983-03-09 | 270 | 270 | 265 | 270 | 16,000 | 1,350 |
| 1983-03-07 | 275 | 275 | 272 | 272 | 14,000 | 1,360 |
| 1983-03-05 | 279 | 280 | 279 | 279 | 15,000 | 1,395 |
| 1983-03-04 | 286 | 286 | 281 | 281 | 9,000 | 1,405 |
| 1983-03-03 | 295 | 295 | 291 | 291 | 34,000 | 1,455 |
| 1983-03-02 | 297 | 297 | 295 | 295 | 38,000 | 1,475 |
| 1983-03-01 | 295 | 297 | 295 | 295 | 40,000 | 1,475 |
| 1983-02-28 | 295 | 296 | 295 | 295 | 28,000 | 1,475 |
| 1983-02-26 | 296 | 296 | 295 | 296 | 12,000 | 1,480 |
| 1983-02-25 | 297 | 297 | 297 | 297 | 41,000 | 1,485 |
| 1983-02-24 | 297 | 297 | 295 | 297 | 42,000 | 1,485 |
| 1983-02-23 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
| 1983-02-22 | 297 | 297 | 296 | 296 | 33,000 | 1,480 |
| 1983-02-21 | 296 | 298 | 296 | 297 | 21,000 | 1,485 |
| 1983-02-18 | 297 | 298 | 297 | 298 | 40,000 | 1,490 |
| 1983-02-17 | 295 | 297 | 295 | 297 | 31,000 | 1,485 |
| 1983-02-16 | 296 | 297 | 295 | 296 | 33,000 | 1,480 |
| 1983-02-15 | 298 | 298 | 296 | 296 | 22,000 | 1,480 |
| 1983-02-14 | 295 | 298 | 292 | 297 | 42,000 | 1,485 |
| 1983-02-12 | 295 | 295 | 292 | 292 | 23,000 | 1,460 |
| 1983-02-10 | 296 | 297 | 295 | 295 | 19,000 | 1,475 |
| 1983-02-09 | 298 | 299 | 295 | 296 | 53,000 | 1,480 |
| 1983-02-08 | 299 | 299 | 296 | 296 | 48,000 | 1,480 |
| 1983-02-07 | 297 | 300 | 297 | 298 | 45,000 | 1,490 |
| 1983-02-05 | 300 | 300 | 296 | 298 | 85,000 | 1,490 |
| 1983-02-04 | 296 | 300 | 296 | 296 | 19,000 | 1,480 |
| 1983-02-03 | 299 | 300 | 299 | 300 | 51,000 | 1,500 |
| 1983-02-02 | 295 | 298 | 294 | 295 | 74,000 | 1,475 |
| 1983-02-01 | 298 | 298 | 297 | 297 | 25,000 | 1,485 |
| 1983-01-31 | 299 | 299 | 297 | 297 | 73,000 | 1,485 |
| 1983-01-29 | 298 | 298 | 290 | 290 | 15,000 | 1,450 |
| 1983-01-28 | 295 | 299 | 293 | 299 | 41,000 | 1,495 |
| 1983-01-27 | 299 | 300 | 297 | 300 | 29,000 | 1,500 |
| 1983-01-26 | 286 | 295 | 286 | 295 | 22,000 | 1,475 |
| 1983-01-25 | 300 | 300 | 290 | 290 | 93,000 | 1,450 |
| 1983-01-24 | 296 | 303 | 296 | 296 | 107,000 | 1,480 |
| 1983-01-22 | 281 | 290 | 280 | 290 | 157,000 | 1,450 |
| 1983-01-21 | 282 | 282 | 276 | 276 | 107,000 | 1,380 |
| 1983-01-20 | 280 | 280 | 280 | 280 | 70,000 | 1,400 |
| 1983-01-19 | 281 | 282 | 280 | 280 | 96,000 | 1,400 |
| 1983-01-18 | 276 | 280 | 275 | 280 | 81,000 | 1,400 |
| 1983-01-17 | 270 | 275 | 270 | 273 | 36,000 | 1,365 |
| 1983-01-14 | 268 | 268 | 266 | 267 | 20,000 | 1,335 |
| 1983-01-13 | 266 | 270 | 265 | 268 | 13,000 | 1,340 |
| 1983-01-12 | 276 | 277 | 270 | 270 | 62,000 | 1,350 |
| 1983-01-11 | 279 | 279 | 275 | 275 | 83,000 | 1,375 |
| 1983-01-07 | 259 | 260 | 255 | 255 | 16,000 | 1,275 |
| 1983-01-06 | 260 | 260 | 259 | 259 | 10,000 | 1,295 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
