6373 大同工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 985 | 990 | 981 | 981 | 72,000 | 4,905 |
| 1989-12-28 | 990 | 990 | 985 | 986 | 47,000 | 4,930 |
| 1989-12-27 | 999 | 1,000 | 990 | 991 | 108,000 | 4,955 |
| 1989-12-26 | 996 | 999 | 986 | 999 | 66,000 | 4,995 |
| 1989-12-25 | 987 | 995 | 981 | 990 | 62,000 | 4,950 |
| 1989-12-22 | 995 | 1,000 | 985 | 995 | 198,000 | 4,975 |
| 1989-12-21 | 982 | 1,000 | 980 | 990 | 85,000 | 4,950 |
| 1989-12-20 | 980 | 990 | 971 | 982 | 145,000 | 4,910 |
| 1989-12-19 | 990 | 995 | 970 | 990 | 119,000 | 4,950 |
| 1989-12-18 | 985 | 997 | 981 | 990 | 101,000 | 4,950 |
| 1989-12-15 | 992 | 1,000 | 984 | 985 | 148,000 | 4,925 |
| 1989-12-14 | 1,020 | 1,020 | 1,000 | 1,000 | 166,000 | 5,000 |
| 1989-12-13 | 1,010 | 1,040 | 1,000 | 1,020 | 627,000 | 5,100 |
| 1989-12-12 | 978 | 1,050 | 975 | 1,000 | 727,000 | 5,000 |
| 1989-12-11 | 975 | 979 | 955 | 955 | 129,000 | 4,775 |
| 1989-12-08 | 965 | 975 | 965 | 966 | 222,000 | 4,830 |
| 1989-12-07 | 975 | 975 | 962 | 962 | 181,000 | 4,810 |
| 1989-12-06 | 965 | 980 | 960 | 965 | 509,000 | 4,825 |
| 1989-12-05 | 940 | 980 | 938 | 980 | 430,000 | 4,900 |
| 1989-12-04 | 914 | 930 | 914 | 925 | 253,000 | 4,625 |
| 1989-12-01 | 890 | 910 | 890 | 904 | 79,000 | 4,520 |
| 1989-11-30 | 886 | 900 | 885 | 890 | 46,000 | 4,450 |
| 1989-11-29 | 885 | 892 | 880 | 885 | 107,000 | 4,425 |
| 1989-11-28 | 902 | 903 | 879 | 880 | 118,000 | 4,400 |
| 1989-11-27 | 900 | 910 | 900 | 900 | 100,000 | 4,500 |
| 1989-11-24 | 903 | 931 | 903 | 910 | 164,000 | 4,550 |
| 1989-11-22 | 880 | 903 | 880 | 903 | 212,000 | 4,515 |
| 1989-11-21 | 872 | 880 | 870 | 876 | 66,000 | 4,380 |
| 1989-11-20 | 871 | 880 | 870 | 870 | 25,000 | 4,350 |
| 1989-11-17 | 850 | 870 | 850 | 870 | 55,000 | 4,350 |
| 1989-11-16 | 869 | 870 | 850 | 850 | 21,000 | 4,250 |
| 1989-11-15 | 866 | 880 | 849 | 870 | 49,000 | 4,350 |
| 1989-11-14 | 841 | 869 | 835 | 869 | 57,000 | 4,345 |
| 1989-11-13 | 830 | 841 | 830 | 841 | 76,000 | 4,205 |
| 1989-11-10 | 837 | 837 | 831 | 833 | 51,000 | 4,165 |
| 1989-11-09 | 840 | 841 | 836 | 837 | 47,000 | 4,185 |
| 1989-11-08 | 836 | 840 | 835 | 840 | 31,000 | 4,200 |
| 1989-11-07 | 840 | 841 | 836 | 836 | 39,000 | 4,180 |
| 1989-11-06 | 856 | 860 | 840 | 841 | 33,000 | 4,205 |
| 1989-11-02 | 840 | 840 | 835 | 835 | 18,000 | 4,175 |
| 1989-11-01 | 851 | 851 | 830 | 840 | 31,000 | 4,200 |
| 1989-10-31 | 851 | 851 | 850 | 851 | 39,000 | 4,255 |
| 1989-10-30 | 862 | 862 | 850 | 858 | 42,000 | 4,290 |
| 1989-10-27 | 865 | 865 | 859 | 860 | 33,000 | 4,300 |
| 1989-10-26 | 875 | 880 | 865 | 865 | 42,000 | 4,325 |
| 1989-10-25 | 890 | 890 | 865 | 865 | 53,000 | 4,325 |
| 1989-10-24 | 892 | 900 | 881 | 881 | 34,000 | 4,405 |
| 1989-10-23 | 890 | 898 | 890 | 890 | 35,000 | 4,450 |
| 1989-10-20 | 871 | 896 | 871 | 880 | 54,000 | 4,400 |
| 1989-10-19 | 866 | 880 | 865 | 867 | 67,000 | 4,335 |
| 1989-10-18 | 860 | 870 | 860 | 865 | 36,000 | 4,325 |
| 1989-10-17 | 860 | 860 | 855 | 860 | 40,000 | 4,300 |
| 1989-10-16 | 840 | 860 | 840 | 855 | 42,000 | 4,275 |
| 1989-10-13 | 860 | 865 | 860 | 860 | 70,000 | 4,300 |
| 1989-10-12 | 880 | 880 | 865 | 865 | 42,000 | 4,325 |
| 1989-10-11 | 905 | 905 | 880 | 880 | 92,000 | 4,400 |
| 1989-10-09 | 900 | 907 | 899 | 907 | 47,000 | 4,535 |
| 1989-10-06 | 905 | 910 | 888 | 888 | 131,000 | 4,440 |
| 1989-10-05 | 890 | 900 | 889 | 900 | 181,000 | 4,500 |
| 1989-10-04 | 897 | 899 | 886 | 890 | 42,000 | 4,450 |
| 1989-10-03 | 895 | 900 | 890 | 891 | 80,000 | 4,455 |
| 1989-10-02 | 909 | 909 | 881 | 881 | 84,000 | 4,405 |
| 1989-09-29 | 861 | 900 | 860 | 900 | 72,000 | 4,500 |
| 1989-09-28 | 850 | 861 | 850 | 860 | 46,000 | 4,300 |
| 1989-09-27 | 852 | 860 | 850 | 850 | 101,000 | 4,250 |
| 1989-09-26 | 840 | 858 | 840 | 851 | 78,000 | 4,255 |
| 1989-09-25 | 848 | 855 | 845 | 845 | 68,000 | 4,225 |
| 1989-09-22 | 845 | 852 | 844 | 847 | 152,000 | 4,235 |
| 1989-09-21 | 847 | 848 | 845 | 845 | 41,000 | 4,225 |
| 1989-09-20 | 850 | 850 | 845 | 850 | 57,000 | 4,250 |
| 1989-09-19 | 850 | 857 | 847 | 857 | 83,000 | 4,285 |
| 1989-09-18 | 849 | 850 | 845 | 845 | 32,000 | 4,225 |
| 1989-09-14 | 850 | 855 | 840 | 850 | 35,000 | 4,250 |
| 1989-09-13 | 840 | 850 | 835 | 835 | 54,000 | 4,175 |
| 1989-09-12 | 840 | 845 | 832 | 835 | 42,000 | 4,175 |
| 1989-09-11 | 845 | 850 | 821 | 821 | 62,000 | 4,105 |
| 1989-09-08 | 850 | 851 | 843 | 847 | 53,000 | 4,235 |
| 1989-09-07 | 852 | 855 | 851 | 851 | 49,000 | 4,255 |
| 1989-09-06 | 865 | 870 | 850 | 850 | 70,000 | 4,250 |
| 1989-09-05 | 870 | 881 | 860 | 865 | 79,000 | 4,325 |
| 1989-09-04 | 861 | 870 | 853 | 870 | 95,000 | 4,350 |
| 1989-09-01 | 880 | 885 | 850 | 853 | 142,000 | 4,265 |
| 1989-08-31 | 900 | 900 | 884 | 885 | 138,000 | 4,425 |
| 1989-08-30 | 912 | 912 | 890 | 900 | 336,000 | 4,500 |
| 1989-08-29 | 910 | 940 | 905 | 915 | 1,223,000 | 4,575 |
| 1989-08-28 | 902 | 905 | 890 | 900 | 771,000 | 4,500 |
| 1989-08-25 | 860 | 890 | 856 | 883 | 920,000 | 4,415 |
| 1989-08-24 | 850 | 860 | 850 | 856 | 259,000 | 4,280 |
| 1989-08-23 | 840 | 850 | 835 | 849 | 160,000 | 4,245 |
| 1989-08-22 | 840 | 840 | 831 | 840 | 60,000 | 4,200 |
| 1989-08-21 | 838 | 840 | 831 | 831 | 88,000 | 4,155 |
| 1989-08-18 | 835 | 838 | 829 | 835 | 63,000 | 4,175 |
| 1989-08-17 | 835 | 836 | 827 | 835 | 65,000 | 4,175 |
| 1989-08-16 | 831 | 835 | 827 | 835 | 41,000 | 4,175 |
| 1989-08-15 | 835 | 835 | 826 | 827 | 31,000 | 4,135 |
| 1989-08-14 | 839 | 839 | 830 | 835 | 78,000 | 4,175 |
| 1989-08-11 | 843 | 843 | 820 | 820 | 107,000 | 4,100 |
| 1989-08-10 | 840 | 843 | 830 | 835 | 114,000 | 4,175 |
| 1989-08-09 | 836 | 840 | 833 | 839 | 95,000 | 4,195 |
| 1989-08-08 | 832 | 835 | 826 | 833 | 106,000 | 4,165 |
| 1989-08-07 | 829 | 829 | 827 | 828 | 57,000 | 4,140 |
| 1989-08-04 | 830 | 835 | 823 | 831 | 112,000 | 4,155 |
| 1989-08-03 | 847 | 850 | 820 | 822 | 345,000 | 4,110 |
| 1989-08-02 | 820 | 850 | 816 | 844 | 547,000 | 4,220 |
| 1989-08-01 | 814 | 818 | 810 | 814 | 266,000 | 4,070 |
| 1989-07-31 | 819 | 819 | 805 | 806 | 209,000 | 4,030 |
| 1989-07-28 | 800 | 815 | 800 | 810 | 333,000 | 4,050 |
| 1989-07-27 | 792 | 800 | 786 | 800 | 228,000 | 4,000 |
| 1989-07-26 | 780 | 785 | 778 | 781 | 120,000 | 3,905 |
| 1989-07-25 | 778 | 782 | 776 | 776 | 81,000 | 3,880 |
| 1989-07-24 | 780 | 785 | 775 | 776 | 77,000 | 3,880 |
| 1989-07-21 | 771 | 780 | 765 | 780 | 48,000 | 3,900 |
| 1989-07-20 | 776 | 776 | 765 | 765 | 75,000 | 3,825 |
| 1989-07-19 | 775 | 777 | 771 | 777 | 72,000 | 3,885 |
| 1989-07-18 | 779 | 779 | 770 | 770 | 58,000 | 3,850 |
| 1989-07-17 | 785 | 785 | 775 | 779 | 35,000 | 3,895 |
| 1989-07-14 | 779 | 780 | 770 | 775 | 64,000 | 3,875 |
| 1989-07-13 | 770 | 779 | 770 | 779 | 59,000 | 3,895 |
| 1989-07-12 | 766 | 766 | 757 | 757 | 57,000 | 3,785 |
| 1989-07-11 | 756 | 780 | 755 | 756 | 67,000 | 3,780 |
| 1989-07-10 | 783 | 783 | 755 | 755 | 74,000 | 3,775 |
| 1989-07-07 | 783 | 783 | 760 | 765 | 48,000 | 3,825 |
| 1989-07-06 | 788 | 788 | 771 | 779 | 76,000 | 3,895 |
| 1989-07-05 | 778 | 784 | 778 | 778 | 49,000 | 3,890 |
| 1989-07-04 | 790 | 790 | 765 | 775 | 69,000 | 3,875 |
| 1989-07-03 | 752 | 792 | 752 | 790 | 46,000 | 3,950 |
| 1989-06-30 | 755 | 755 | 743 | 750 | 75,000 | 3,750 |
| 1989-06-29 | 766 | 770 | 755 | 756 | 48,000 | 3,780 |
| 1989-06-28 | 780 | 781 | 754 | 776 | 75,000 | 3,880 |
| 1989-06-27 | 795 | 795 | 780 | 780 | 51,000 | 3,900 |
| 1989-06-26 | 785 | 795 | 775 | 785 | 96,000 | 3,925 |
| 1989-06-23 | 805 | 805 | 784 | 795 | 249,000 | 3,975 |
| 1989-06-22 | 781 | 818 | 781 | 805 | 857,000 | 4,025 |
| 1989-06-21 | 752 | 781 | 751 | 781 | 350,000 | 3,905 |
| 1989-06-20 | 735 | 742 | 734 | 742 | 71,000 | 3,710 |
| 1989-06-19 | 730 | 735 | 728 | 730 | 41,000 | 3,650 |
| 1989-06-16 | 735 | 748 | 720 | 725 | 63,000 | 3,625 |
| 1989-06-15 | 748 | 748 | 740 | 740 | 35,000 | 3,700 |
| 1989-06-14 | 740 | 757 | 740 | 748 | 88,000 | 3,740 |
| 1989-06-13 | 773 | 773 | 750 | 750 | 150,000 | 3,750 |
| 1989-06-12 | 775 | 777 | 765 | 773 | 148,000 | 3,865 |
| 1989-06-09 | 750 | 765 | 750 | 765 | 204,000 | 3,825 |
| 1989-06-08 | 718 | 750 | 718 | 750 | 126,000 | 3,750 |
| 1989-06-07 | 720 | 720 | 711 | 712 | 51,000 | 3,560 |
| 1989-06-06 | 720 | 725 | 711 | 719 | 76,000 | 3,595 |
| 1989-06-05 | 749 | 750 | 735 | 735 | 63,000 | 3,675 |
| 1989-06-02 | 763 | 763 | 755 | 755 | 59,000 | 3,775 |
| 1989-06-01 | 766 | 770 | 765 | 765 | 76,000 | 3,825 |
| 1989-05-31 | 767 | 767 | 760 | 765 | 59,000 | 3,825 |
| 1989-05-30 | 759 | 770 | 759 | 765 | 40,000 | 3,825 |
| 1989-05-29 | 765 | 770 | 760 | 760 | 79,000 | 3,800 |
| 1989-05-26 | 767 | 770 | 755 | 760 | 86,000 | 3,800 |
| 1989-05-25 | 755 | 770 | 750 | 750 | 53,000 | 3,750 |
| 1989-05-24 | 732 | 750 | 730 | 750 | 63,000 | 3,750 |
| 1989-05-23 | 745 | 745 | 735 | 740 | 77,000 | 3,700 |
| 1989-05-22 | 780 | 780 | 765 | 769 | 87,000 | 3,845 |
| 1989-05-19 | 779 | 780 | 775 | 780 | 92,000 | 3,900 |
| 1989-05-18 | 787 | 790 | 770 | 780 | 225,000 | 3,900 |
| 1989-05-17 | 765 | 798 | 762 | 797 | 320,000 | 3,985 |
| 1989-05-16 | 752 | 760 | 752 | 752 | 82,000 | 3,760 |
| 1989-05-15 | 751 | 760 | 750 | 750 | 139,000 | 3,750 |
| 1989-05-12 | 750 | 760 | 748 | 750 | 218,000 | 3,750 |
| 1989-05-11 | 745 | 750 | 742 | 745 | 168,000 | 3,725 |
| 1989-05-10 | 741 | 745 | 740 | 741 | 100,000 | 3,705 |
| 1989-05-09 | 757 | 760 | 740 | 745 | 216,000 | 3,725 |
| 1989-05-08 | 760 | 768 | 755 | 756 | 306,000 | 3,780 |
| 1989-05-02 | 733 | 770 | 733 | 750 | 500,000 | 3,750 |
| 1989-05-01 | 717 | 730 | 715 | 726 | 417,000 | 3,630 |
| 1989-04-28 | 700 | 707 | 695 | 707 | 326,000 | 3,535 |
| 1989-04-27 | 670 | 700 | 665 | 700 | 270,000 | 3,500 |
| 1989-04-26 | 665 | 670 | 665 | 668 | 83,000 | 3,340 |
| 1989-04-25 | 665 | 670 | 665 | 670 | 48,000 | 3,350 |
| 1989-04-24 | 658 | 661 | 656 | 661 | 26,000 | 3,305 |
| 1989-04-21 | 658 | 670 | 655 | 656 | 37,000 | 3,280 |
| 1989-04-20 | 670 | 670 | 661 | 661 | 94,000 | 3,305 |
| 1989-04-19 | 658 | 670 | 658 | 670 | 43,000 | 3,350 |
| 1989-04-18 | 670 | 671 | 657 | 658 | 52,000 | 3,290 |
| 1989-04-17 | 665 | 670 | 653 | 653 | 62,000 | 3,265 |
| 1989-04-14 | 668 | 670 | 651 | 670 | 69,000 | 3,350 |
| 1989-04-13 | 665 | 675 | 665 | 665 | 67,000 | 3,325 |
| 1989-04-12 | 660 | 670 | 655 | 655 | 68,000 | 3,275 |
| 1989-04-11 | 655 | 665 | 655 | 657 | 46,000 | 3,285 |
| 1989-04-10 | 661 | 675 | 655 | 660 | 26,000 | 3,300 |
| 1989-04-07 | 660 | 660 | 651 | 660 | 59,000 | 3,300 |
| 1989-04-06 | 670 | 677 | 661 | 674 | 78,000 | 3,370 |
| 1989-04-05 | 660 | 680 | 660 | 678 | 72,000 | 3,390 |
| 1989-04-04 | 642 | 660 | 642 | 660 | 104,000 | 3,300 |
| 1989-04-03 | 635 | 648 | 635 | 640 | 44,000 | 3,200 |
| 1989-03-31 | 635 | 640 | 633 | 640 | 37,000 | 3,200 |
| 1989-03-30 | 640 | 640 | 630 | 635 | 28,000 | 3,175 |
| 1989-03-29 | 620 | 630 | 610 | 630 | 31,000 | 3,150 |
| 1989-03-28 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1989-03-27 | 591 | 600 | 580 | 600 | 56,000 | 3,000 |
| 1989-03-24 | 600 | 600 | 590 | 590 | 58,000 | 2,950 |
| 1989-03-23 | 600 | 600 | 590 | 591 | 67,000 | 2,955 |
| 1989-03-22 | 630 | 630 | 600 | 600 | 87,000 | 3,000 |
| 1989-03-20 | 636 | 636 | 630 | 630 | 70,000 | 3,150 |
| 1989-03-17 | 638 | 640 | 636 | 636 | 40,000 | 3,180 |
| 1989-03-16 | 645 | 646 | 636 | 636 | 47,000 | 3,180 |
| 1989-03-15 | 636 | 646 | 636 | 636 | 33,000 | 3,180 |
| 1989-03-14 | 640 | 645 | 636 | 636 | 55,000 | 3,180 |
| 1989-03-13 | 648 | 650 | 642 | 642 | 21,000 | 3,210 |
| 1989-03-10 | 649 | 649 | 645 | 645 | 20,000 | 3,225 |
| 1989-03-09 | 642 | 650 | 640 | 645 | 18,000 | 3,225 |
| 1989-03-08 | 638 | 645 | 638 | 638 | 42,000 | 3,190 |
| 1989-03-07 | 635 | 649 | 634 | 635 | 33,000 | 3,175 |
| 1989-03-06 | 650 | 655 | 645 | 645 | 62,000 | 3,225 |
| 1989-03-03 | 649 | 650 | 643 | 649 | 19,000 | 3,245 |
| 1989-03-02 | 646 | 646 | 640 | 640 | 35,000 | 3,200 |
| 1989-03-01 | 649 | 650 | 643 | 643 | 50,000 | 3,215 |
| 1989-02-28 | 645 | 650 | 645 | 647 | 41,000 | 3,235 |
| 1989-02-27 | 645 | 648 | 640 | 640 | 50,000 | 3,200 |
| 1989-02-23 | 640 | 650 | 640 | 645 | 60,000 | 3,225 |
| 1989-02-22 | 640 | 649 | 640 | 645 | 61,000 | 3,225 |
| 1989-02-21 | 650 | 650 | 640 | 643 | 72,000 | 3,215 |
| 1989-02-20 | 644 | 650 | 643 | 645 | 70,000 | 3,225 |
| 1989-02-17 | 650 | 650 | 640 | 640 | 43,000 | 3,200 |
| 1989-02-16 | 650 | 651 | 637 | 637 | 110,000 | 3,185 |
| 1989-02-15 | 655 | 655 | 641 | 641 | 52,000 | 3,205 |
| 1989-02-14 | 648 | 655 | 641 | 641 | 58,000 | 3,205 |
| 1989-02-13 | 660 | 665 | 638 | 640 | 46,000 | 3,200 |
| 1989-02-10 | 661 | 665 | 660 | 660 | 33,000 | 3,300 |
| 1989-02-09 | 671 | 680 | 662 | 665 | 86,000 | 3,325 |
| 1989-02-08 | 690 | 694 | 671 | 671 | 62,000 | 3,355 |
| 1989-02-07 | 675 | 695 | 674 | 690 | 209,000 | 3,450 |
| 1989-02-06 | 660 | 675 | 660 | 672 | 86,000 | 3,360 |
| 1989-02-03 | 675 | 675 | 660 | 660 | 82,000 | 3,300 |
| 1989-02-02 | 675 | 675 | 665 | 675 | 112,000 | 3,375 |
| 1989-02-01 | 691 | 691 | 675 | 685 | 130,000 | 3,425 |
| 1989-01-31 | 700 | 700 | 687 | 687 | 304,000 | 3,435 |
| 1989-01-30 | 674 | 695 | 670 | 690 | 211,000 | 3,450 |
| 1989-01-28 | 678 | 680 | 675 | 675 | 138,000 | 3,375 |
| 1989-01-27 | 675 | 680 | 666 | 680 | 276,000 | 3,400 |
| 1989-01-26 | 670 | 678 | 662 | 666 | 150,000 | 3,330 |
| 1989-01-25 | 650 | 685 | 648 | 680 | 461,000 | 3,400 |
| 1989-01-24 | 640 | 649 | 638 | 648 | 110,000 | 3,240 |
| 1989-01-23 | 635 | 640 | 630 | 635 | 84,000 | 3,175 |
| 1989-01-20 | 630 | 637 | 628 | 630 | 89,000 | 3,150 |
| 1989-01-19 | 650 | 650 | 640 | 640 | 175,000 | 3,200 |
| 1989-01-18 | 650 | 650 | 640 | 645 | 162,000 | 3,225 |
| 1989-01-17 | 640 | 650 | 636 | 636 | 177,000 | 3,180 |
| 1989-01-13 | 620 | 630 | 619 | 620 | 133,000 | 3,100 |
| 1989-01-12 | 607 | 617 | 605 | 617 | 112,000 | 3,085 |
| 1989-01-11 | 601 | 607 | 600 | 605 | 63,000 | 3,025 |
| 1989-01-10 | 592 | 600 | 590 | 600 | 59,000 | 3,000 |
| 1989-01-09 | 570 | 580 | 570 | 580 | 66,000 | 2,900 |
| 1989-01-06 | 570 | 580 | 570 | 574 | 26,000 | 2,870 |
| 1989-01-05 | 581 | 590 | 575 | 581 | 33,000 | 2,905 |
| 1989-01-04 | 587 | 590 | 587 | 590 | 21,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
