6373 大同工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1986-12-24 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1986-12-19 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1986-11-20 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1986-11-19 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1986-10-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1986-10-02 | 281 | 281 | 281 | 281 | 10,000 | 1,405 |
| 1986-09-27 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1986-09-19 | 336 | 336 | 336 | 336 | 21,000 | 1,680 |
| 1986-09-12 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1986-08-20 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 1986-08-19 | 368 | 368 | 368 | 368 | 5,000 | 1,840 |
| 1986-08-14 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1986-08-12 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 1986-07-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1986-07-17 | 445 | 445 | 440 | 440 | 4,000 | 2,200 |
| 1986-07-05 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 1986-07-04 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1986-07-02 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1986-06-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1986-06-25 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1986-06-24 | 439 | 439 | 430 | 439 | 3,000 | 2,195 |
| 1986-06-20 | 441 | 441 | 435 | 435 | 2,000 | 2,175 |
| 1986-06-19 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1986-06-18 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 1986-06-16 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1986-06-13 | 412 | 413 | 412 | 413 | 4,000 | 2,065 |
| 1986-05-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1986-05-24 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1986-05-22 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1986-05-16 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1986-05-15 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1986-05-13 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
| 1986-05-07 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1986-05-02 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1986-05-01 | 429 | 429 | 429 | 429 | 6,000 | 2,145 |
| 1986-04-28 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1986-04-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1986-04-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1986-04-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1986-04-17 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1986-04-02 | 385 | 385 | 384 | 384 | 2,000 | 1,920 |
| 1986-03-25 | 385 | 385 | 385 | 385 | 21,000 | 1,925 |
| 1986-03-17 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1986-02-27 | 490 | 490 | 474 | 474 | 2,000 | 2,370 |
| 1986-02-26 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 1986-02-25 | 486 | 486 | 469 | 471 | 7,000 | 2,355 |
| 1986-02-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-02-21 | 500 | 505 | 500 | 505 | 10,000 | 2,525 |
| 1986-02-19 | 520 | 520 | 499 | 499 | 9,000 | 2,495 |
| 1986-02-17 | 550 | 550 | 530 | 530 | 13,000 | 2,650 |
| 1986-02-15 | 547 | 560 | 540 | 540 | 52,000 | 2,700 |
| 1986-02-14 | 550 | 550 | 547 | 547 | 33,000 | 2,735 |
| 1986-02-13 | 489 | 504 | 480 | 485 | 44,000 | 2,425 |
| 1986-02-12 | 450 | 473 | 450 | 473 | 15,000 | 2,365 |
| 1986-02-07 | 460 | 461 | 450 | 450 | 11,000 | 2,250 |
| 1986-02-06 | 450 | 461 | 450 | 455 | 30,000 | 2,275 |
| 1986-02-05 | 416 | 441 | 416 | 441 | 16,000 | 2,205 |
| 1986-02-04 | 405 | 410 | 405 | 410 | 9,000 | 2,050 |
| 1986-02-03 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1986-02-01 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1986-01-30 | 420 | 423 | 415 | 416 | 18,000 | 2,080 |
| 1986-01-29 | 409 | 415 | 409 | 415 | 13,000 | 2,075 |
| 1986-01-28 | 387 | 400 | 387 | 400 | 11,000 | 2,000 |
| 1986-01-27 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 1986-01-25 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 1986-01-22 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1986-01-14 | 350 | 350 | 340 | 340 | 4,000 | 1,700 |
| 1986-01-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1986-01-06 | 346 | 346 | 346 | 346 | 4,000 | 1,730 |
| 1986-01-04 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
