6373 大同工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 369 | 371 | 369 | 370 | 13,000 | 1,850 |
| 1987-12-25 | 381 | 383 | 371 | 371 | 36,000 | 1,855 |
| 1987-12-24 | 380 | 380 | 371 | 371 | 12,000 | 1,855 |
| 1987-12-23 | 380 | 380 | 371 | 380 | 53,000 | 1,900 |
| 1987-12-22 | 390 | 391 | 385 | 385 | 18,000 | 1,925 |
| 1987-12-21 | 385 | 385 | 380 | 382 | 20,000 | 1,910 |
| 1987-12-18 | 392 | 400 | 392 | 392 | 22,000 | 1,960 |
| 1987-12-17 | 398 | 400 | 395 | 397 | 35,000 | 1,985 |
| 1987-12-16 | 386 | 400 | 386 | 395 | 52,000 | 1,975 |
| 1987-12-15 | 385 | 391 | 383 | 383 | 32,000 | 1,915 |
| 1987-12-14 | 395 | 395 | 380 | 380 | 20,000 | 1,900 |
| 1987-12-11 | 385 | 395 | 380 | 380 | 32,000 | 1,900 |
| 1987-12-10 | 400 | 400 | 386 | 386 | 18,000 | 1,930 |
| 1987-12-09 | 400 | 400 | 390 | 390 | 30,000 | 1,950 |
| 1987-12-08 | 382 | 385 | 382 | 385 | 15,000 | 1,925 |
| 1987-12-07 | 400 | 400 | 380 | 380 | 16,000 | 1,900 |
| 1987-12-05 | 395 | 405 | 390 | 396 | 10,000 | 1,980 |
| 1987-12-04 | 405 | 405 | 397 | 400 | 44,000 | 2,000 |
| 1987-12-03 | 381 | 390 | 380 | 385 | 48,000 | 1,925 |
| 1987-12-02 | 365 | 368 | 365 | 365 | 9,000 | 1,825 |
| 1987-12-01 | 360 | 365 | 360 | 365 | 6,000 | 1,825 |
| 1987-11-28 | 370 | 376 | 365 | 365 | 10,000 | 1,825 |
| 1987-11-27 | 366 | 376 | 365 | 365 | 22,000 | 1,825 |
| 1987-11-26 | 361 | 366 | 360 | 365 | 7,000 | 1,825 |
| 1987-11-25 | 360 | 363 | 360 | 360 | 29,000 | 1,800 |
| 1987-11-24 | 379 | 379 | 361 | 361 | 12,000 | 1,805 |
| 1987-11-20 | 375 | 375 | 360 | 360 | 13,000 | 1,800 |
| 1987-11-19 | 383 | 383 | 375 | 375 | 23,000 | 1,875 |
| 1987-11-18 | 374 | 375 | 374 | 375 | 3,000 | 1,875 |
| 1987-11-17 | 380 | 380 | 373 | 373 | 26,000 | 1,865 |
| 1987-11-16 | 370 | 370 | 370 | 370 | 23,000 | 1,850 |
| 1987-11-13 | 370 | 380 | 360 | 360 | 16,000 | 1,800 |
| 1987-11-12 | 345 | 369 | 340 | 369 | 20,000 | 1,845 |
| 1987-11-11 | 330 | 330 | 330 | 330 | 13,000 | 1,650 |
| 1987-11-10 | 370 | 370 | 370 | 370 | 16,000 | 1,850 |
| 1987-11-09 | 374 | 379 | 370 | 371 | 31,000 | 1,855 |
| 1987-11-07 | 371 | 380 | 370 | 373 | 28,000 | 1,865 |
| 1987-11-06 | 385 | 390 | 370 | 370 | 49,000 | 1,850 |
| 1987-11-05 | 396 | 396 | 390 | 390 | 14,000 | 1,950 |
| 1987-11-04 | 400 | 400 | 395 | 396 | 8,000 | 1,980 |
| 1987-11-02 | 406 | 406 | 393 | 393 | 15,000 | 1,965 |
| 1987-10-31 | 380 | 391 | 380 | 391 | 24,000 | 1,955 |
| 1987-10-30 | 380 | 383 | 370 | 381 | 13,000 | 1,905 |
| 1987-10-29 | 402 | 402 | 380 | 380 | 10,000 | 1,900 |
| 1987-10-28 | 399 | 415 | 399 | 400 | 26,000 | 2,000 |
| 1987-10-27 | 390 | 399 | 390 | 399 | 15,000 | 1,995 |
| 1987-10-26 | 420 | 420 | 405 | 405 | 8,000 | 2,025 |
| 1987-10-24 | 421 | 425 | 417 | 420 | 33,000 | 2,100 |
| 1987-10-23 | 428 | 430 | 423 | 423 | 48,000 | 2,115 |
| 1987-10-22 | 460 | 460 | 426 | 426 | 100,000 | 2,130 |
| 1987-10-19 | 465 | 480 | 465 | 480 | 144,000 | 2,400 |
| 1987-10-16 | 488 | 510 | 470 | 470 | 73,000 | 2,350 |
| 1987-10-15 | 480 | 490 | 480 | 485 | 85,000 | 2,425 |
| 1987-10-14 | 531 | 542 | 489 | 505 | 371,000 | 2,525 |
| 1987-10-13 | 516 | 569 | 516 | 525 | 910,000 | 2,625 |
| 1987-10-12 | 501 | 501 | 501 | 501 | 65,000 | 2,505 |
| 1987-10-09 | 428 | 429 | 420 | 421 | 66,000 | 2,105 |
| 1987-10-08 | 415 | 420 | 410 | 420 | 87,000 | 2,100 |
| 1987-10-07 | 419 | 420 | 405 | 410 | 91,000 | 2,050 |
| 1987-10-06 | 430 | 430 | 410 | 420 | 95,000 | 2,100 |
| 1987-10-05 | 395 | 430 | 395 | 430 | 222,000 | 2,150 |
| 1987-10-03 | 395 | 400 | 395 | 400 | 87,000 | 2,000 |
| 1987-10-02 | 397 | 400 | 393 | 399 | 139,000 | 1,995 |
| 1987-09-30 | 370 | 380 | 369 | 373 | 99,000 | 1,865 |
| 1987-09-29 | 360 | 365 | 360 | 360 | 16,000 | 1,800 |
| 1987-09-28 | 360 | 370 | 360 | 360 | 14,000 | 1,800 |
| 1987-09-26 | 360 | 370 | 360 | 365 | 28,000 | 1,825 |
| 1987-09-25 | 360 | 369 | 360 | 365 | 11,000 | 1,825 |
| 1987-09-24 | 360 | 360 | 351 | 356 | 28,000 | 1,780 |
| 1987-09-22 | 362 | 369 | 361 | 369 | 14,000 | 1,845 |
| 1987-09-21 | 367 | 370 | 362 | 362 | 21,000 | 1,810 |
| 1987-09-18 | 366 | 369 | 366 | 367 | 22,000 | 1,835 |
| 1987-09-17 | 365 | 368 | 362 | 365 | 21,000 | 1,825 |
| 1987-09-16 | 365 | 370 | 361 | 366 | 15,000 | 1,830 |
| 1987-09-14 | 361 | 362 | 360 | 360 | 32,000 | 1,800 |
| 1987-09-11 | 360 | 365 | 360 | 360 | 19,000 | 1,800 |
| 1987-09-10 | 369 | 369 | 360 | 360 | 7,000 | 1,800 |
| 1987-09-09 | 370 | 370 | 369 | 369 | 17,000 | 1,845 |
| 1987-09-08 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
| 1987-09-07 | 371 | 371 | 360 | 360 | 16,000 | 1,800 |
| 1987-09-05 | 364 | 370 | 360 | 370 | 19,000 | 1,850 |
| 1987-09-04 | 375 | 376 | 355 | 359 | 125,000 | 1,795 |
| 1987-09-03 | 395 | 395 | 376 | 376 | 24,000 | 1,880 |
| 1987-09-02 | 402 | 403 | 396 | 400 | 17,000 | 2,000 |
| 1987-09-01 | 405 | 407 | 400 | 405 | 51,000 | 2,025 |
| 1987-08-31 | 390 | 405 | 390 | 400 | 28,000 | 2,000 |
| 1987-08-29 | 380 | 389 | 380 | 385 | 46,000 | 1,925 |
| 1987-08-28 | 375 | 380 | 375 | 380 | 53,000 | 1,900 |
| 1987-08-27 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 1987-08-26 | 370 | 370 | 365 | 370 | 27,000 | 1,850 |
| 1987-08-25 | 375 | 375 | 362 | 370 | 42,000 | 1,850 |
| 1987-08-24 | 362 | 368 | 362 | 365 | 22,000 | 1,825 |
| 1987-08-22 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
| 1987-08-21 | 375 | 379 | 365 | 365 | 31,000 | 1,825 |
| 1987-08-20 | 371 | 373 | 371 | 373 | 16,000 | 1,865 |
| 1987-08-19 | 371 | 375 | 370 | 371 | 32,000 | 1,855 |
| 1987-08-18 | 370 | 375 | 370 | 371 | 21,000 | 1,855 |
| 1987-08-17 | 372 | 372 | 370 | 370 | 12,000 | 1,850 |
| 1987-08-14 | 370 | 370 | 370 | 370 | 27,000 | 1,850 |
| 1987-08-13 | 365 | 371 | 365 | 370 | 29,000 | 1,850 |
| 1987-08-12 | 357 | 365 | 357 | 365 | 22,000 | 1,825 |
| 1987-08-11 | 360 | 365 | 354 | 354 | 10,000 | 1,770 |
| 1987-08-10 | 370 | 370 | 365 | 365 | 5,000 | 1,825 |
| 1987-08-07 | 364 | 370 | 363 | 370 | 27,000 | 1,850 |
| 1987-08-06 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1987-08-05 | 366 | 370 | 360 | 360 | 31,000 | 1,800 |
| 1987-08-04 | 370 | 370 | 365 | 365 | 10,000 | 1,825 |
| 1987-08-01 | 360 | 360 | 359 | 359 | 2,000 | 1,795 |
| 1987-07-31 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
| 1987-07-30 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1987-07-25 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1987-07-24 | 346 | 346 | 333 | 335 | 14,000 | 1,675 |
| 1987-07-23 | 346 | 349 | 345 | 345 | 5,000 | 1,725 |
| 1987-07-22 | 345 | 350 | 345 | 350 | 12,000 | 1,750 |
| 1987-07-21 | 355 | 355 | 345 | 345 | 9,000 | 1,725 |
| 1987-07-20 | 355 | 358 | 355 | 358 | 5,000 | 1,790 |
| 1987-07-17 | 371 | 371 | 360 | 360 | 17,000 | 1,800 |
| 1987-07-16 | 371 | 371 | 370 | 370 | 18,000 | 1,850 |
| 1987-07-15 | 374 | 374 | 365 | 370 | 12,000 | 1,850 |
| 1987-07-14 | 365 | 370 | 365 | 370 | 33,000 | 1,850 |
| 1987-07-13 | 385 | 387 | 380 | 380 | 27,000 | 1,900 |
| 1987-07-10 | 360 | 385 | 360 | 385 | 117,000 | 1,925 |
| 1987-07-09 | 337 | 354 | 337 | 354 | 39,000 | 1,770 |
| 1987-07-08 | 339 | 339 | 335 | 337 | 14,000 | 1,685 |
| 1987-07-07 | 335 | 340 | 335 | 335 | 48,000 | 1,675 |
| 1987-07-06 | 336 | 340 | 335 | 340 | 37,000 | 1,700 |
| 1987-07-04 | 340 | 340 | 333 | 335 | 34,000 | 1,675 |
| 1987-07-03 | 340 | 340 | 340 | 340 | 11,000 | 1,700 |
| 1987-07-02 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1987-06-30 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1987-06-27 | 340 | 341 | 339 | 341 | 27,000 | 1,705 |
| 1987-06-26 | 331 | 335 | 331 | 331 | 32,000 | 1,655 |
| 1987-06-25 | 340 | 340 | 335 | 335 | 21,000 | 1,675 |
| 1987-06-24 | 334 | 335 | 333 | 335 | 32,000 | 1,675 |
| 1987-06-23 | 333 | 335 | 333 | 334 | 15,000 | 1,670 |
| 1987-06-22 | 341 | 345 | 335 | 345 | 26,000 | 1,725 |
| 1987-06-19 | 336 | 345 | 336 | 340 | 63,000 | 1,700 |
| 1987-06-18 | 346 | 346 | 336 | 336 | 44,000 | 1,680 |
| 1987-06-17 | 338 | 338 | 332 | 336 | 48,000 | 1,680 |
| 1987-06-16 | 335 | 335 | 330 | 330 | 10,000 | 1,650 |
| 1987-06-15 | 335 | 340 | 335 | 338 | 31,000 | 1,690 |
| 1987-06-12 | 335 | 340 | 335 | 337 | 10,000 | 1,685 |
| 1987-06-11 | 341 | 344 | 335 | 335 | 32,000 | 1,675 |
| 1987-06-10 | 342 | 353 | 340 | 340 | 39,000 | 1,700 |
| 1987-06-09 | 350 | 358 | 347 | 350 | 59,000 | 1,750 |
| 1987-06-08 | 342 | 349 | 342 | 349 | 19,000 | 1,745 |
| 1987-06-06 | 340 | 343 | 335 | 343 | 19,000 | 1,715 |
| 1987-06-05 | 335 | 349 | 331 | 331 | 39,000 | 1,655 |
| 1987-06-04 | 339 | 348 | 336 | 336 | 41,000 | 1,680 |
| 1987-06-03 | 320 | 340 | 318 | 340 | 48,000 | 1,700 |
| 1987-06-02 | 315 | 320 | 313 | 320 | 86,000 | 1,600 |
| 1987-06-01 | 318 | 319 | 310 | 310 | 71,000 | 1,550 |
| 1987-05-30 | 319 | 320 | 317 | 320 | 31,000 | 1,600 |
| 1987-05-29 | 309 | 319 | 309 | 315 | 30,000 | 1,575 |
| 1987-05-28 | 320 | 324 | 308 | 308 | 50,000 | 1,540 |
| 1987-05-27 | 312 | 324 | 312 | 315 | 56,000 | 1,575 |
| 1987-05-26 | 295 | 309 | 295 | 306 | 71,000 | 1,530 |
| 1987-05-25 | 294 | 294 | 288 | 290 | 24,000 | 1,450 |
| 1987-05-23 | 290 | 290 | 286 | 286 | 28,000 | 1,430 |
| 1987-05-22 | 293 | 293 | 282 | 290 | 21,000 | 1,450 |
| 1987-05-21 | 290 | 294 | 285 | 294 | 20,000 | 1,470 |
| 1987-05-20 | 291 | 291 | 290 | 291 | 17,000 | 1,455 |
| 1987-05-18 | 290 | 290 | 285 | 285 | 15,000 | 1,425 |
| 1987-05-15 | 277 | 285 | 276 | 285 | 9,000 | 1,425 |
| 1987-05-14 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 1987-05-13 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1987-05-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1987-05-11 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1987-05-07 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1987-04-28 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 1987-04-27 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1987-04-25 | 264 | 264 | 264 | 264 | 6,000 | 1,320 |
| 1987-04-21 | 270 | 270 | 259 | 259 | 3,000 | 1,295 |
| 1987-04-20 | 274 | 275 | 272 | 272 | 11,000 | 1,360 |
| 1987-04-17 | 275 | 280 | 275 | 275 | 4,000 | 1,375 |
| 1987-04-16 | 272 | 275 | 272 | 275 | 4,000 | 1,375 |
| 1987-04-15 | 285 | 285 | 271 | 272 | 21,000 | 1,360 |
| 1987-04-14 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1987-04-13 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1987-04-10 | 273 | 275 | 273 | 275 | 5,000 | 1,375 |
| 1987-04-09 | 270 | 275 | 270 | 271 | 7,000 | 1,355 |
| 1987-04-08 | 280 | 280 | 273 | 273 | 9,000 | 1,365 |
| 1987-04-04 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1987-03-30 | 283 | 288 | 282 | 282 | 5,000 | 1,410 |
| 1987-03-25 | 296 | 296 | 294 | 294 | 8,000 | 1,470 |
| 1987-03-24 | 291 | 291 | 291 | 291 | 50,000 | 1,455 |
| 1987-03-23 | 291 | 294 | 291 | 294 | 2,000 | 1,470 |
| 1987-03-20 | 288 | 290 | 288 | 290 | 10,000 | 1,450 |
| 1987-03-19 | 300 | 300 | 288 | 288 | 11,000 | 1,440 |
| 1987-03-18 | 290 | 295 | 290 | 292 | 17,000 | 1,460 |
| 1987-03-17 | 283 | 293 | 283 | 290 | 15,000 | 1,450 |
| 1987-03-16 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 1987-03-13 | 265 | 270 | 265 | 270 | 26,000 | 1,350 |
| 1987-03-12 | 265 | 271 | 265 | 267 | 19,000 | 1,335 |
| 1987-03-09 | 257 | 257 | 257 | 257 | 10,000 | 1,285 |
| 1987-03-07 | 262 | 262 | 262 | 262 | 8,000 | 1,310 |
| 1987-03-04 | 276 | 276 | 276 | 276 | 19,000 | 1,380 |
| 1987-02-26 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1987-02-12 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1987-01-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1987-01-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1987-01-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1987-01-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
