6373 大同工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	565	570	565	566	21,000	2,830
1988-12-27	565	570	563	566	67,000	2,830
1988-12-26	570	580	555	555	30,000	2,775
1988-12-24	560	560	550	550	33,000	2,750
1988-12-23	562	570	560	560	40,000	2,800
1988-12-22	572	575	570	570	51,000	2,850
1988-12-21	581	587	581	585	6,000	2,925
1988-12-20	570	580	555	576	40,000	2,880
1988-12-19	605	606	595	595	56,000	2,975
1988-12-16	619	619	606	606	113,000	3,030
1988-12-15	619	619	610	619	107,000	3,095
1988-12-14	600	610	600	600	51,000	3,000
1988-12-13	620	620	600	610	93,000	3,050
1988-12-12	615	620	610	620	87,000	3,100
1988-12-09	601	611	600	610	68,000	3,050
1988-12-08	620	620	610	610	144,000	3,050
1988-12-07	600	620	600	617	166,000	3,085
1988-12-06	591	600	590	595	49,000	2,975
1988-12-05	600	605	584	584	84,000	2,920
1988-12-03	599	600	595	595	68,000	2,975
1988-12-02	585	600	584	596	101,000	2,980
1988-12-01	590	590	580	580	75,000	2,900
1988-11-30	570	570	541	541	97,000	2,705
1988-11-29	566	566	560	563	44,000	2,815
1988-11-28	565	572	560	567	69,000	2,835
1988-11-26	579	579	560	561	50,000	2,805
1988-11-25	569	576	560	570	68,000	2,850
1988-11-24	570	570	560	569	56,000	2,845
1988-11-22	551	570	550	568	93,000	2,840
1988-11-21	550	570	544	570	66,000	2,850
1988-11-18	540	549	530	530	62,000	2,650
1988-11-17	545	550	540	550	82,000	2,750
1988-11-16	527	549	526	546	122,000	2,730
1988-11-15	520	525	516	524	53,000	2,620
1988-11-14	514	515	510	515	13,000	2,575
1988-11-11	516	520	500	520	28,000	2,600
1988-11-10	520	520	515	515	12,000	2,575
1988-11-09	515	520	515	515	10,000	2,575
1988-11-08	510	515	500	515	21,000	2,575
1988-11-07	505	510	495	495	31,000	2,475
1988-11-05	520	520	507	515	22,000	2,575
1988-11-04	514	520	507	507	33,000	2,535
1988-11-02	524	524	507	507	34,000	2,535
1988-11-01	521	524	520	524	10,000	2,620
1988-10-31	525	525	511	524	47,000	2,620
1988-10-29	508	508	506	507	19,000	2,535
1988-10-28	515	516	506	507	23,000	2,535
1988-10-27	505	510	498	505	42,000	2,525
1988-10-26	515	520	505	507	32,000	2,535
1988-10-25	500	510	490	510	24,000	2,550
1988-10-24	491	495	490	495	19,000	2,475
1988-10-21	481	481	475	475	43,000	2,375
1988-10-20	480	480	475	475	7,000	2,375
1988-10-19	495	495	490	490	12,000	2,450
1988-10-18	498	498	490	490	8,000	2,450
1988-10-17	500	505	496	496	11,000	2,480
1988-10-14	494	500	494	500	22,000	2,500
1988-10-13	505	505	490	495	14,000	2,475
1988-10-12	515	515	505	505	19,000	2,525
1988-10-11	512	520	512	515	14,000	2,575
1988-10-07	516	516	505	505	14,000	2,525
1988-10-06	500	510	500	505	21,000	2,525
1988-10-05	520	530	510	530	50,000	2,650
1988-10-04	512	530	512	530	45,000	2,650
1988-10-03	501	510	500	505	25,000	2,525
1988-10-01	496	497	496	497	6,000	2,485
1988-09-30	485	495	480	495	26,000	2,475
1988-09-28	471	471	470	470	16,000	2,350
1988-09-27	460	475	460	470	73,000	2,350
1988-09-26	469	470	450	470	42,000	2,350
1988-09-24	481	481	470	470	33,000	2,350
1988-09-22	485	485	480	480	24,000	2,400
1988-09-21	490	495	485	495	24,000	2,475
1988-09-20	505	505	490	500	73,000	2,500
1988-09-19	510	510	502	502	17,000	2,510
1988-09-16	508	510	508	508	24,000	2,540
1988-09-14	511	511	501	501	9,000	2,505
1988-09-13	511	511	501	501	10,000	2,505
1988-09-12	500	510	500	500	28,000	2,500
1988-09-09	510	520	500	500	36,000	2,500
1988-09-08	500	510	500	510	28,000	2,550
1988-09-07	490	490	490	490	6,000	2,450
1988-09-06	490	490	480	480	15,000	2,400
1988-09-05	476	498	476	490	27,000	2,450
1988-09-02	472	485	472	475	39,000	2,375
1988-09-01	479	480	475	476	34,000	2,380
1988-08-31	500	500	482	482	58,000	2,410
1988-08-30	515	515	500	500	19,000	2,500
1988-08-29	510	510	510	510	16,000	2,550
1988-08-27	516	516	510	510	14,000	2,550
1988-08-26	525	525	515	515	24,000	2,575
1988-08-25	520	525	520	520	17,000	2,600
1988-08-24	530	530	520	525	36,000	2,625
1988-08-23	530	530	510	510	37,000	2,550
1988-08-22	535	538	526	530	25,000	2,650
1988-08-19	526	530	525	525	17,000	2,625
1988-08-18	539	539	525	525	21,000	2,625
1988-08-17	540	540	524	525	11,000	2,625
1988-08-16	535	535	523	523	47,000	2,615
1988-08-15	540	540	535	535	5,000	2,675
1988-08-12	525	535	525	525	29,000	2,625
1988-08-11	521	539	510	521	33,000	2,605
1988-08-10	534	535	521	521	25,000	2,605
1988-08-09	540	540	533	535	20,000	2,675
1988-08-08	534	534	531	533	8,000	2,665
1988-08-06	532	546	531	531	18,000	2,655
1988-08-05	531	540	531	531	22,000	2,655
1988-08-04	540	540	539	540	10,000	2,700
1988-08-03	526	539	525	539	22,000	2,695
1988-08-02	524	540	524	525	29,000	2,625
1988-08-01	539	539	520	520	33,000	2,600
1988-07-30	535	540	535	540	15,000	2,700
1988-07-29	540	540	535	536	29,000	2,680
1988-07-28	535	555	535	540	68,000	2,700
1988-07-27	544	556	538	545	31,000	2,725
1988-07-26	530	550	530	550	65,000	2,750
1988-07-25	529	529	529	529	27,000	2,645
1988-07-23	560	561	550	560	36,000	2,800
1988-07-22	600	600	560	560	71,000	2,800
1988-07-21	586	595	581	595	44,000	2,975
1988-07-20	590	590	580	581	42,000	2,905
1988-07-19	605	606	590	590	59,000	2,950
1988-07-18	629	629	605	605	30,000	3,025
1988-07-15	632	632	615	619	36,000	3,095
1988-07-14	627	631	618	618	54,000	3,090
1988-07-13	638	638	609	610	58,000	3,050
1988-07-12	629	640	620	640	86,000	3,200
1988-07-11	630	635	600	625	121,000	3,125
1988-07-08	630	640	620	625	100,000	3,125
1988-07-07	635	635	622	630	64,000	3,150
1988-07-06	646	650	635	635	64,000	3,175
1988-07-05	630	640	625	640	85,000	3,200
1988-07-04	630	630	620	625	63,000	3,125
1988-07-02	649	649	627	644	56,000	3,220
1988-07-01	660	670	639	639	228,000	3,195
1988-06-30	674	674	653	653	163,000	3,265
1988-06-29	690	691	658	680	195,000	3,400
1988-06-28	710	712	685	694	585,000	3,470
1988-06-27	689	700	676	700	486,000	3,500
1988-06-25	675	689	673	685	421,000	3,425
1988-06-24	660	670	650	665	452,000	3,325
1988-06-23	640	657	635	649	195,000	3,245
1988-06-22	652	674	650	652	577,000	3,260
1988-06-21	601	649	601	648	333,000	3,240
1988-06-20	599	599	596	599	102,000	2,995
1988-06-17	590	595	583	595	40,000	2,975
1988-06-16	599	599	590	590	50,000	2,950
1988-06-15	595	597	570	570	53,000	2,850
1988-06-14	600	600	590	590	26,000	2,950
1988-06-13	575	599	575	599	55,000	2,995
1988-06-10	593	600	575	575	78,000	2,875
1988-06-09	620	620	593	593	110,000	2,965
1988-06-08	618	625	592	592	195,000	2,960
1988-06-07	620	629	615	618	96,000	3,090
1988-06-06	605	615	605	605	129,000	3,025
1988-06-04	601	605	595	596	84,000	2,980
1988-06-03	603	607	595	595	162,000	2,975
1988-06-02	601	610	601	607	114,000	3,035
1988-06-01	635	635	615	615	232,000	3,075
1988-05-31	639	640	620	629	290,000	3,145
1988-05-30	638	638	625	625	291,000	3,125
1988-05-28	627	635	625	635	482,000	3,175
1988-05-27	598	640	596	615	1,058,000	3,075
1988-05-26	573	593	571	590	219,000	2,950
1988-05-25	575	580	570	571	222,000	2,855
1988-05-24	589	590	570	580	333,000	2,900
1988-05-23	573	600	573	584	511,000	2,920
1988-05-20	555	565	544	565	293,000	2,825
1988-05-19	545	560	539	555	181,000	2,775
1988-05-18	552	553	545	548	163,000	2,740
1988-05-17	568	570	548	555	346,000	2,775
1988-05-16	523	570	522	570	356,000	2,850
1988-05-13	529	529	520	520	153,000	2,600
1988-05-12	508	510	501	503	110,000	2,515
1988-05-11	520	523	512	515	114,000	2,575
1988-05-10	515	520	511	515	136,000	2,575
1988-05-09	512	515	510	510	51,000	2,550
1988-05-07	515	525	510	510	37,000	2,550
1988-05-06	529	530	512	525	56,000	2,625
1988-05-02	520	529	515	529	114,000	2,645
1988-04-30	515	520	515	515	36,000	2,575
1988-04-28	511	511	498	501	58,000	2,505
1988-04-27	520	520	500	510	49,000	2,550
1988-04-26	519	521	510	515	116,000	2,575
1988-04-25	530	535	520	520	56,000	2,600
1988-04-23	531	539	530	530	115,000	2,650
1988-04-22	520	540	519	530	518,000	2,650
1988-04-21	515	520	507	515	127,000	2,575
1988-04-20	520	525	500	505	218,000	2,525
1988-04-19	490	530	480	530	418,000	2,650
1988-04-18	489	492	485	490	131,000	2,450
1988-04-15	470	480	467	472	52,000	2,360
1988-04-14	473	490	473	485	71,000	2,425
1988-04-13	478	478	464	472	51,000	2,360
1988-04-12	480	481	466	480	56,000	2,400
1988-04-11	480	484	480	481	61,000	2,405
1988-04-08	495	495	480	484	129,000	2,420
1988-04-07	466	495	465	493	141,000	2,465
1988-04-06	465	470	460	460	106,000	2,300
1988-04-05	460	474	460	460	215,000	2,300
1988-04-04	451	459	445	459	62,000	2,295
1988-04-02	444	448	436	448	42,000	2,240
1988-04-01	428	430	419	424	76,000	2,120
1988-03-31	431	431	420	423	7,000	2,115
1988-03-30	439	439	434	434	8,000	2,170
1988-03-29	426	430	420	430	19,000	2,150
1988-03-28	425	425	425	425	7,000	2,125
1988-03-25	430	430	420	425	23,000	2,125
1988-03-24	437	437	422	430	49,000	2,150
1988-03-23	440	440	435	436	21,000	2,180
1988-03-22	437	438	435	435	20,000	2,175
1988-03-18	440	441	435	438	42,000	2,190
1988-03-17	446	446	435	435	27,000	2,175
1988-03-16	441	449	440	449	33,000	2,245
1988-03-15	450	450	438	440	64,000	2,200
1988-03-14	450	461	450	451	82,000	2,255
1988-03-11	438	448	438	448	113,000	2,240
1988-03-10	438	440	435	438	68,000	2,190
1988-03-09	430	438	430	435	60,000	2,175
1988-03-08	432	432	420	423	53,000	2,115
1988-03-07	431	438	431	437	30,000	2,185
1988-03-05	429	429	423	428	34,000	2,140
1988-03-04	425	428	420	424	40,000	2,120
1988-03-03	420	423	419	420	28,000	2,100
1988-03-02	411	420	410	419	48,000	2,095
1988-03-01	415	418	406	410	44,000	2,050
1988-02-29	414	414	405	405	15,000	2,025
1988-02-27	410	414	405	414	28,000	2,070
1988-02-26	407	409	405	406	41,000	2,030
1988-02-25	410	410	405	405	13,000	2,025
1988-02-24	408	410	405	410	27,000	2,050
1988-02-23	410	415	410	410	11,000	2,050
1988-02-22	415	415	410	410	9,000	2,050
1988-02-19	417	420	415	415	54,000	2,075
1988-02-18	417	418	417	417	20,000	2,085
1988-02-17	417	420	417	420	38,000	2,100
1988-02-16	417	425	417	420	39,000	2,100
1988-02-15	417	419	417	417	25,000	2,085
1988-02-12	410	415	405	415	15,000	2,075
1988-02-10	418	419	400	400	31,000	2,000
1988-02-09	412	412	405	410	12,000	2,050
1988-02-08	427	430	420	420	13,000	2,100
1988-02-06	426	428	420	428	25,000	2,140
1988-02-05	431	431	426	426	46,000	2,130
1988-02-04	434	434	426	426	55,000	2,130
1988-02-03	418	448	416	448	240,000	2,240
1988-02-02	418	420	412	420	58,000	2,100
1988-02-01	409	415	409	412	37,000	2,060
1988-01-30	408	414	395	410	54,000	2,050
1988-01-29	405	414	404	410	61,000	2,050
1988-01-28	395	405	391	403	126,000	2,015
1988-01-27	387	395	387	391	26,000	1,955
1988-01-26	385	386	385	386	7,000	1,930
1988-01-25	371	386	371	386	23,000	1,930
1988-01-23	383	383	380	380	14,000	1,900
1988-01-22	386	386	380	380	25,000	1,900
1988-01-21	397	398	385	385	19,000	1,925
1988-01-20	390	400	390	400	34,000	2,000
1988-01-19	385	396	385	395	27,000	1,975
1988-01-18	380	390	380	385	37,000	1,925
1988-01-14	386	386	380	385	26,000	1,925
1988-01-13	384	398	384	385	26,000	1,925
1988-01-12	390	397	385	388	25,000	1,940
1988-01-11	390	390	385	390	16,000	1,950
1988-01-08	390	400	390	394	50,000	1,970
1988-01-07	384	387	371	371	17,000	1,855
1988-01-06	370	379	370	376	37,000	1,880
1988-01-05	380	380	370	370	18,000	1,850
1988-01-04	360	360	360	360	3,000	1,800

分割・併合履歴： [2017-09-27]1株→0.2株