6373 大同工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 588 | 588 | 555 | 555 | 20,000 | 2,775 |
| 1990-12-27 | 560 | 600 | 560 | 583 | 23,000 | 2,915 |
| 1990-12-26 | 565 | 565 | 541 | 546 | 16,000 | 2,730 |
| 1990-12-25 | 570 | 570 | 555 | 566 | 19,000 | 2,830 |
| 1990-12-21 | 591 | 598 | 570 | 570 | 44,000 | 2,850 |
| 1990-12-20 | 620 | 620 | 601 | 601 | 45,000 | 3,005 |
| 1990-12-19 | 618 | 620 | 600 | 620 | 75,000 | 3,100 |
| 1990-12-18 | 593 | 620 | 593 | 600 | 65,000 | 3,000 |
| 1990-12-17 | 550 | 570 | 546 | 570 | 133,000 | 2,850 |
| 1990-12-14 | 545 | 560 | 545 | 558 | 37,000 | 2,790 |
| 1990-12-13 | 565 | 569 | 550 | 560 | 47,000 | 2,800 |
| 1990-12-12 | 549 | 569 | 549 | 569 | 58,000 | 2,845 |
| 1990-12-11 | 570 | 570 | 560 | 560 | 49,000 | 2,800 |
| 1990-12-10 | 590 | 594 | 580 | 580 | 40,000 | 2,900 |
| 1990-12-07 | 571 | 579 | 570 | 575 | 18,000 | 2,875 |
| 1990-12-06 | 520 | 520 | 520 | 520 | 18,000 | 2,600 |
| 1990-12-05 | 515 | 515 | 495 | 495 | 18,000 | 2,475 |
| 1990-12-04 | 540 | 541 | 515 | 515 | 13,000 | 2,575 |
| 1990-12-03 | 545 | 546 | 540 | 540 | 29,000 | 2,700 |
| 1990-11-30 | 532 | 535 | 532 | 535 | 3,000 | 2,675 |
| 1990-11-29 | 540 | 540 | 531 | 540 | 29,000 | 2,700 |
| 1990-11-28 | 585 | 595 | 570 | 570 | 24,000 | 2,850 |
| 1990-11-27 | 619 | 620 | 590 | 615 | 36,000 | 3,075 |
| 1990-11-26 | 621 | 625 | 621 | 625 | 51,000 | 3,125 |
| 1990-11-22 | 531 | 536 | 531 | 535 | 5,000 | 2,675 |
| 1990-11-21 | 561 | 561 | 530 | 530 | 26,000 | 2,650 |
| 1990-11-20 | 561 | 561 | 555 | 555 | 7,000 | 2,775 |
| 1990-11-19 | 578 | 578 | 551 | 551 | 18,000 | 2,755 |
| 1990-11-15 | 621 | 621 | 606 | 606 | 16,000 | 3,030 |
| 1990-11-14 | 628 | 628 | 606 | 606 | 22,000 | 3,030 |
| 1990-11-09 | 581 | 583 | 581 | 581 | 18,000 | 2,905 |
| 1990-11-08 | 570 | 580 | 570 | 570 | 18,000 | 2,850 |
| 1990-11-07 | 616 | 617 | 590 | 600 | 17,000 | 3,000 |
| 1990-11-06 | 636 | 640 | 618 | 630 | 26,000 | 3,150 |
| 1990-11-05 | 660 | 660 | 640 | 640 | 16,000 | 3,200 |
| 1990-11-02 | 645 | 650 | 610 | 630 | 35,000 | 3,150 |
| 1990-11-01 | 685 | 685 | 665 | 665 | 27,000 | 3,325 |
| 1990-10-31 | 664 | 699 | 664 | 680 | 87,000 | 3,400 |
| 1990-10-30 | 655 | 660 | 645 | 660 | 25,000 | 3,300 |
| 1990-10-29 | 634 | 665 | 634 | 665 | 32,000 | 3,325 |
| 1990-10-26 | 649 | 655 | 630 | 634 | 38,000 | 3,170 |
| 1990-10-25 | 621 | 650 | 621 | 645 | 33,000 | 3,225 |
| 1990-10-24 | 624 | 624 | 612 | 619 | 17,000 | 3,095 |
| 1990-10-23 | 625 | 630 | 623 | 625 | 31,000 | 3,125 |
| 1990-10-22 | 601 | 620 | 601 | 610 | 26,000 | 3,050 |
| 1990-10-19 | 580 | 590 | 580 | 590 | 26,000 | 2,950 |
| 1990-10-18 | 575 | 580 | 575 | 575 | 13,000 | 2,875 |
| 1990-10-17 | 569 | 577 | 561 | 577 | 21,000 | 2,885 |
| 1990-10-16 | 556 | 576 | 556 | 570 | 17,000 | 2,850 |
| 1990-10-15 | 535 | 540 | 535 | 536 | 22,000 | 2,680 |
| 1990-10-12 | 530 | 530 | 501 | 505 | 26,000 | 2,525 |
| 1990-10-11 | 548 | 548 | 520 | 520 | 19,000 | 2,600 |
| 1990-10-09 | 560 | 560 | 550 | 550 | 55,000 | 2,750 |
| 1990-10-08 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1990-10-05 | 501 | 515 | 501 | 515 | 31,000 | 2,575 |
| 1990-10-04 | 506 | 506 | 501 | 506 | 15,000 | 2,530 |
| 1990-10-03 | 510 | 521 | 501 | 506 | 58,000 | 2,530 |
| 1990-10-02 | 455 | 491 | 455 | 491 | 42,000 | 2,455 |
| 1990-09-28 | 500 | 506 | 490 | 490 | 26,000 | 2,450 |
| 1990-09-27 | 521 | 521 | 500 | 500 | 8,000 | 2,500 |
| 1990-09-26 | 586 | 587 | 560 | 560 | 32,000 | 2,800 |
| 1990-09-25 | 570 | 581 | 569 | 581 | 15,000 | 2,905 |
| 1990-09-21 | 562 | 574 | 562 | 570 | 45,000 | 2,850 |
| 1990-09-20 | 610 | 610 | 590 | 590 | 24,000 | 2,950 |
| 1990-09-19 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 1990-09-18 | 630 | 630 | 605 | 605 | 18,000 | 3,025 |
| 1990-09-17 | 626 | 627 | 626 | 627 | 5,000 | 3,135 |
| 1990-09-14 | 640 | 640 | 620 | 620 | 21,000 | 3,100 |
| 1990-09-13 | 650 | 655 | 640 | 640 | 44,000 | 3,200 |
| 1990-09-12 | 647 | 650 | 640 | 650 | 14,000 | 3,250 |
| 1990-09-11 | 650 | 650 | 650 | 650 | 39,000 | 3,250 |
| 1990-09-07 | 611 | 620 | 580 | 580 | 36,000 | 2,900 |
| 1990-09-06 | 645 | 645 | 620 | 620 | 34,000 | 3,100 |
| 1990-09-05 | 660 | 660 | 620 | 630 | 32,000 | 3,150 |
| 1990-09-04 | 684 | 684 | 660 | 670 | 15,000 | 3,350 |
| 1990-09-03 | 722 | 722 | 703 | 714 | 30,000 | 3,570 |
| 1990-08-31 | 660 | 670 | 660 | 670 | 26,000 | 3,350 |
| 1990-08-30 | 650 | 660 | 650 | 660 | 24,000 | 3,300 |
| 1990-08-29 | 660 | 660 | 620 | 630 | 26,000 | 3,150 |
| 1990-08-28 | 635 | 660 | 635 | 650 | 45,000 | 3,250 |
| 1990-08-27 | 631 | 640 | 630 | 630 | 20,000 | 3,150 |
| 1990-08-24 | 629 | 640 | 629 | 630 | 58,000 | 3,150 |
| 1990-08-22 | 690 | 690 | 680 | 680 | 11,000 | 3,400 |
| 1990-08-21 | 715 | 715 | 700 | 710 | 5,000 | 3,550 |
| 1990-08-20 | 700 | 700 | 699 | 700 | 6,000 | 3,500 |
| 1990-08-17 | 725 | 725 | 719 | 720 | 14,000 | 3,600 |
| 1990-08-16 | 746 | 746 | 725 | 725 | 29,000 | 3,625 |
| 1990-08-15 | 730 | 732 | 730 | 732 | 10,000 | 3,660 |
| 1990-08-14 | 728 | 728 | 707 | 717 | 17,000 | 3,585 |
| 1990-08-13 | 770 | 770 | 750 | 750 | 14,000 | 3,750 |
| 1990-08-10 | 780 | 780 | 760 | 760 | 26,000 | 3,800 |
| 1990-08-09 | 790 | 790 | 760 | 770 | 23,000 | 3,850 |
| 1990-08-08 | 776 | 780 | 765 | 780 | 17,000 | 3,900 |
| 1990-08-07 | 796 | 800 | 796 | 796 | 44,000 | 3,980 |
| 1990-08-03 | 871 | 880 | 870 | 876 | 61,000 | 4,380 |
| 1990-08-02 | 880 | 895 | 871 | 871 | 45,000 | 4,355 |
| 1990-08-01 | 880 | 890 | 875 | 880 | 40,000 | 4,400 |
| 1990-07-31 | 876 | 876 | 869 | 870 | 16,000 | 4,350 |
| 1990-07-30 | 900 | 900 | 876 | 876 | 15,000 | 4,380 |
| 1990-07-27 | 902 | 902 | 886 | 886 | 29,000 | 4,430 |
| 1990-07-26 | 912 | 912 | 902 | 906 | 15,000 | 4,530 |
| 1990-07-25 | 910 | 925 | 902 | 902 | 47,000 | 4,510 |
| 1990-07-24 | 910 | 915 | 900 | 910 | 25,000 | 4,550 |
| 1990-07-23 | 935 | 935 | 910 | 910 | 23,000 | 4,550 |
| 1990-07-20 | 940 | 940 | 920 | 925 | 31,000 | 4,625 |
| 1990-07-19 | 940 | 947 | 932 | 940 | 22,000 | 4,700 |
| 1990-07-18 | 936 | 940 | 931 | 940 | 43,000 | 4,700 |
| 1990-07-17 | 930 | 930 | 906 | 911 | 51,000 | 4,555 |
| 1990-07-16 | 935 | 940 | 930 | 930 | 50,000 | 4,650 |
| 1990-07-13 | 940 | 940 | 935 | 935 | 42,000 | 4,675 |
| 1990-07-12 | 930 | 930 | 915 | 915 | 30,000 | 4,575 |
| 1990-07-11 | 930 | 955 | 920 | 930 | 52,000 | 4,650 |
| 1990-07-10 | 948 | 948 | 930 | 930 | 27,000 | 4,650 |
| 1990-07-09 | 959 | 960 | 950 | 950 | 36,000 | 4,750 |
| 1990-07-06 | 945 | 946 | 936 | 940 | 54,000 | 4,700 |
| 1990-07-05 | 943 | 943 | 921 | 921 | 48,000 | 4,605 |
| 1990-07-04 | 933 | 945 | 932 | 943 | 40,000 | 4,715 |
| 1990-07-03 | 945 | 950 | 930 | 931 | 64,000 | 4,655 |
| 1990-07-02 | 950 | 950 | 940 | 940 | 19,000 | 4,700 |
| 1990-06-29 | 940 | 955 | 934 | 950 | 33,000 | 4,750 |
| 1990-06-28 | 950 | 950 | 941 | 949 | 16,000 | 4,745 |
| 1990-06-27 | 970 | 971 | 940 | 950 | 46,000 | 4,750 |
| 1990-06-26 | 935 | 960 | 935 | 960 | 53,000 | 4,800 |
| 1990-06-25 | 963 | 963 | 935 | 935 | 34,000 | 4,675 |
| 1990-06-22 | 963 | 970 | 960 | 961 | 59,000 | 4,805 |
| 1990-06-21 | 980 | 980 | 960 | 960 | 49,000 | 4,800 |
| 1990-06-20 | 961 | 970 | 960 | 970 | 67,000 | 4,850 |
| 1990-06-19 | 990 | 1,000 | 970 | 971 | 72,000 | 4,855 |
| 1990-06-18 | 1,050 | 1,050 | 1,010 | 1,010 | 198,000 | 5,050 |
| 1990-06-15 | 969 | 1,040 | 969 | 1,000 | 370,000 | 5,000 |
| 1990-06-14 | 952 | 953 | 946 | 950 | 31,000 | 4,750 |
| 1990-06-13 | 940 | 962 | 940 | 953 | 71,000 | 4,765 |
| 1990-06-12 | 966 | 966 | 930 | 940 | 69,000 | 4,700 |
| 1990-06-11 | 966 | 973 | 966 | 966 | 87,000 | 4,830 |
| 1990-06-08 | 950 | 965 | 945 | 965 | 62,000 | 4,825 |
| 1990-06-07 | 955 | 960 | 945 | 945 | 54,000 | 4,725 |
| 1990-06-06 | 955 | 965 | 950 | 950 | 78,000 | 4,750 |
| 1990-06-05 | 966 | 968 | 960 | 965 | 93,000 | 4,825 |
| 1990-06-04 | 955 | 965 | 955 | 962 | 111,000 | 4,810 |
| 1990-06-01 | 935 | 950 | 920 | 948 | 146,000 | 4,740 |
| 1990-05-31 | 937 | 939 | 925 | 932 | 35,000 | 4,660 |
| 1990-05-30 | 930 | 930 | 920 | 927 | 35,000 | 4,635 |
| 1990-05-29 | 930 | 940 | 925 | 940 | 86,000 | 4,700 |
| 1990-05-28 | 960 | 960 | 950 | 950 | 116,000 | 4,750 |
| 1990-05-25 | 910 | 920 | 905 | 910 | 157,000 | 4,550 |
| 1990-05-24 | 855 | 855 | 852 | 855 | 21,000 | 4,275 |
| 1990-05-23 | 855 | 855 | 840 | 848 | 30,000 | 4,240 |
| 1990-05-22 | 855 | 855 | 855 | 855 | 13,000 | 4,275 |
| 1990-05-21 | 865 | 865 | 845 | 850 | 25,000 | 4,250 |
| 1990-05-18 | 885 | 895 | 870 | 870 | 27,000 | 4,350 |
| 1990-05-17 | 869 | 900 | 869 | 895 | 57,000 | 4,475 |
| 1990-05-16 | 855 | 875 | 850 | 875 | 54,000 | 4,375 |
| 1990-05-15 | 840 | 850 | 830 | 850 | 69,000 | 4,250 |
| 1990-05-14 | 840 | 840 | 825 | 830 | 20,000 | 4,150 |
| 1990-05-11 | 836 | 844 | 810 | 844 | 39,000 | 4,220 |
| 1990-05-10 | 798 | 850 | 798 | 845 | 74,000 | 4,225 |
| 1990-05-09 | 795 | 798 | 785 | 785 | 45,000 | 3,925 |
| 1990-05-08 | 780 | 781 | 770 | 775 | 57,000 | 3,875 |
| 1990-05-07 | 736 | 760 | 736 | 760 | 38,000 | 3,800 |
| 1990-05-02 | 730 | 742 | 730 | 740 | 23,000 | 3,700 |
| 1990-05-01 | 728 | 730 | 728 | 730 | 21,000 | 3,650 |
| 1990-04-27 | 735 | 735 | 707 | 707 | 37,000 | 3,535 |
| 1990-04-26 | 730 | 731 | 720 | 720 | 13,000 | 3,600 |
| 1990-04-25 | 710 | 720 | 700 | 710 | 29,000 | 3,550 |
| 1990-04-24 | 710 | 710 | 700 | 700 | 25,000 | 3,500 |
| 1990-04-23 | 710 | 715 | 710 | 715 | 24,000 | 3,575 |
| 1990-04-20 | 715 | 740 | 715 | 730 | 41,000 | 3,650 |
| 1990-04-19 | 660 | 690 | 660 | 686 | 26,000 | 3,430 |
| 1990-04-18 | 659 | 670 | 650 | 670 | 30,000 | 3,350 |
| 1990-04-17 | 650 | 660 | 640 | 660 | 29,000 | 3,300 |
| 1990-04-16 | 670 | 680 | 670 | 670 | 12,000 | 3,350 |
| 1990-04-13 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 1990-04-12 | 740 | 740 | 700 | 700 | 25,000 | 3,500 |
| 1990-04-11 | 739 | 739 | 720 | 720 | 45,000 | 3,600 |
| 1990-04-10 | 690 | 730 | 685 | 709 | 78,000 | 3,545 |
| 1990-04-06 | 587 | 640 | 582 | 630 | 91,000 | 3,150 |
| 1990-04-03 | 749 | 749 | 748 | 748 | 3,000 | 3,740 |
| 1990-04-02 | 750 | 750 | 750 | 750 | 19,000 | 3,750 |
| 1990-03-30 | 800 | 800 | 800 | 800 | 22,000 | 4,000 |
| 1990-03-29 | 850 | 850 | 835 | 835 | 32,000 | 4,175 |
| 1990-03-28 | 870 | 870 | 860 | 860 | 28,000 | 4,300 |
| 1990-03-26 | 790 | 802 | 790 | 801 | 68,000 | 4,005 |
| 1990-03-23 | 860 | 865 | 800 | 800 | 102,000 | 4,000 |
| 1990-03-20 | 920 | 930 | 890 | 890 | 42,000 | 4,450 |
| 1990-03-19 | 946 | 950 | 920 | 934 | 106,000 | 4,670 |
| 1990-03-16 | 936 | 950 | 925 | 940 | 50,000 | 4,700 |
| 1990-03-15 | 930 | 936 | 930 | 931 | 7,000 | 4,655 |
| 1990-03-14 | 940 | 945 | 910 | 910 | 29,000 | 4,550 |
| 1990-03-13 | 948 | 950 | 941 | 947 | 60,000 | 4,735 |
| 1990-03-12 | 960 | 961 | 955 | 958 | 49,000 | 4,790 |
| 1990-03-09 | 937 | 970 | 937 | 950 | 49,000 | 4,750 |
| 1990-03-08 | 936 | 960 | 936 | 943 | 48,000 | 4,715 |
| 1990-03-07 | 960 | 960 | 941 | 950 | 24,000 | 4,750 |
| 1990-03-06 | 962 | 980 | 960 | 960 | 31,000 | 4,800 |
| 1990-03-05 | 993 | 993 | 960 | 960 | 32,000 | 4,800 |
| 1990-03-02 | 995 | 995 | 981 | 990 | 27,000 | 4,950 |
| 1990-03-01 | 980 | 995 | 980 | 990 | 29,000 | 4,950 |
| 1990-02-28 | 950 | 1,000 | 949 | 1,000 | 55,000 | 5,000 |
| 1990-02-27 | 956 | 960 | 935 | 942 | 54,000 | 4,710 |
| 1990-02-26 | 930 | 935 | 930 | 930 | 61,000 | 4,650 |
| 1990-02-23 | 1,020 | 1,020 | 980 | 981 | 69,000 | 4,905 |
| 1990-02-22 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 | 5,000 |
| 1990-02-21 | 1,030 | 1,040 | 1,020 | 1,020 | 89,000 | 5,100 |
| 1990-02-20 | 1,030 | 1,040 | 1,030 | 1,030 | 44,000 | 5,150 |
| 1990-02-19 | 1,050 | 1,050 | 1,030 | 1,040 | 41,000 | 5,200 |
| 1990-02-16 | 1,050 | 1,050 | 1,030 | 1,040 | 47,000 | 5,200 |
| 1990-02-15 | 1,030 | 1,060 | 1,030 | 1,050 | 49,000 | 5,250 |
| 1990-02-14 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 | 5,150 |
| 1990-02-13 | 1,040 | 1,070 | 1,040 | 1,040 | 82,000 | 5,200 |
| 1990-02-09 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 | 5,300 |
| 1990-02-08 | 1,080 | 1,090 | 1,060 | 1,070 | 96,000 | 5,350 |
| 1990-02-07 | 1,080 | 1,080 | 1,060 | 1,080 | 164,000 | 5,400 |
| 1990-02-06 | 1,090 | 1,090 | 1,070 | 1,070 | 185,000 | 5,350 |
| 1990-02-05 | 1,090 | 1,100 | 1,080 | 1,080 | 304,000 | 5,400 |
| 1990-02-02 | 1,050 | 1,090 | 1,050 | 1,060 | 547,000 | 5,300 |
| 1990-02-01 | 1,060 | 1,070 | 1,030 | 1,040 | 208,000 | 5,200 |
| 1990-01-31 | 1,010 | 1,070 | 1,010 | 1,060 | 806,000 | 5,300 |
| 1990-01-30 | 1,010 | 1,020 | 1,000 | 1,010 | 129,000 | 5,050 |
| 1990-01-29 | 980 | 1,020 | 980 | 1,010 | 135,000 | 5,050 |
| 1990-01-26 | 1,000 | 1,020 | 991 | 1,000 | 126,000 | 5,000 |
| 1990-01-25 | 946 | 986 | 945 | 986 | 155,000 | 4,930 |
| 1990-01-24 | 960 | 960 | 945 | 945 | 64,000 | 4,725 |
| 1990-01-23 | 969 | 970 | 958 | 958 | 33,000 | 4,790 |
| 1990-01-22 | 945 | 969 | 945 | 969 | 32,000 | 4,845 |
| 1990-01-19 | 945 | 955 | 945 | 945 | 45,000 | 4,725 |
| 1990-01-18 | 990 | 990 | 975 | 975 | 27,000 | 4,875 |
| 1990-01-17 | 980 | 982 | 970 | 975 | 75,000 | 4,875 |
| 1990-01-16 | 985 | 992 | 982 | 982 | 125,000 | 4,910 |
| 1990-01-12 | 985 | 995 | 982 | 995 | 84,000 | 4,975 |
| 1990-01-11 | 989 | 989 | 981 | 982 | 26,000 | 4,910 |
| 1990-01-10 | 988 | 990 | 980 | 990 | 88,000 | 4,950 |
| 1990-01-09 | 1,000 | 1,000 | 991 | 991 | 42,000 | 4,955 |
| 1990-01-08 | 1,020 | 1,030 | 988 | 1,000 | 158,000 | 5,000 |
| 1990-01-05 | 1,040 | 1,040 | 1,010 | 1,020 | 163,000 | 5,100 |
| 1990-01-04 | 986 | 1,040 | 985 | 1,040 | 79,000 | 5,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
