6373 大同工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 765 | 780 | 765 | 770 | 21,000 | 3,850 |
| 1991-12-27 | 788 | 788 | 765 | 765 | 34,000 | 3,825 |
| 1991-12-26 | 766 | 780 | 766 | 780 | 25,000 | 3,900 |
| 1991-12-25 | 780 | 788 | 762 | 762 | 56,000 | 3,810 |
| 1991-12-24 | 800 | 800 | 760 | 780 | 80,000 | 3,900 |
| 1991-12-20 | 799 | 804 | 760 | 780 | 144,000 | 3,900 |
| 1991-12-19 | 819 | 820 | 795 | 795 | 67,000 | 3,975 |
| 1991-12-18 | 819 | 839 | 818 | 839 | 188,000 | 4,195 |
| 1991-12-17 | 850 | 875 | 820 | 820 | 894,000 | 4,100 |
| 1991-12-16 | 833 | 841 | 820 | 840 | 641,000 | 4,200 |
| 1991-12-13 | 734 | 763 | 733 | 763 | 184,000 | 3,815 |
| 1991-12-12 | 699 | 729 | 699 | 729 | 67,000 | 3,645 |
| 1991-12-11 | 700 | 700 | 686 | 696 | 31,000 | 3,480 |
| 1991-12-10 | 737 | 737 | 700 | 700 | 29,000 | 3,500 |
| 1991-12-09 | 736 | 744 | 730 | 737 | 72,000 | 3,685 |
| 1991-12-06 | 722 | 730 | 713 | 726 | 50,000 | 3,630 |
| 1991-12-05 | 705 | 712 | 695 | 712 | 31,000 | 3,560 |
| 1991-12-04 | 695 | 700 | 690 | 695 | 42,000 | 3,475 |
| 1991-12-03 | 681 | 700 | 681 | 700 | 9,000 | 3,500 |
| 1991-11-29 | 718 | 720 | 700 | 700 | 27,000 | 3,500 |
| 1991-11-28 | 705 | 720 | 698 | 720 | 21,000 | 3,600 |
| 1991-11-27 | 716 | 720 | 699 | 715 | 17,000 | 3,575 |
| 1991-11-26 | 710 | 721 | 700 | 721 | 25,000 | 3,605 |
| 1991-11-25 | 725 | 725 | 705 | 708 | 13,000 | 3,540 |
| 1991-11-22 | 714 | 735 | 708 | 735 | 62,000 | 3,675 |
| 1991-11-21 | 711 | 712 | 705 | 710 | 36,000 | 3,550 |
| 1991-11-20 | 713 | 713 | 705 | 710 | 20,000 | 3,550 |
| 1991-11-19 | 730 | 730 | 716 | 720 | 40,000 | 3,600 |
| 1991-11-18 | 702 | 712 | 701 | 711 | 44,000 | 3,555 |
| 1991-11-15 | 741 | 741 | 721 | 722 | 47,000 | 3,610 |
| 1991-11-14 | 770 | 770 | 751 | 761 | 29,000 | 3,805 |
| 1991-11-13 | 772 | 780 | 772 | 775 | 20,000 | 3,875 |
| 1991-11-12 | 778 | 778 | 760 | 760 | 25,000 | 3,800 |
| 1991-11-11 | 766 | 776 | 766 | 769 | 20,000 | 3,845 |
| 1991-11-08 | 790 | 800 | 786 | 786 | 40,000 | 3,930 |
| 1991-11-07 | 780 | 800 | 780 | 790 | 38,000 | 3,950 |
| 1991-11-06 | 825 | 830 | 800 | 800 | 44,000 | 4,000 |
| 1991-11-05 | 831 | 840 | 830 | 835 | 74,000 | 4,175 |
| 1991-11-01 | 848 | 848 | 834 | 834 | 85,000 | 4,170 |
| 1991-10-31 | 811 | 830 | 811 | 830 | 60,000 | 4,150 |
| 1991-10-30 | 834 | 855 | 816 | 820 | 242,000 | 4,100 |
| 1991-10-29 | 810 | 828 | 810 | 824 | 326,000 | 4,120 |
| 1991-10-28 | 785 | 793 | 781 | 787 | 38,000 | 3,935 |
| 1991-10-25 | 800 | 800 | 779 | 795 | 83,000 | 3,975 |
| 1991-10-24 | 764 | 800 | 764 | 794 | 201,000 | 3,970 |
| 1991-10-23 | 735 | 766 | 735 | 764 | 108,000 | 3,820 |
| 1991-10-22 | 745 | 750 | 735 | 735 | 65,000 | 3,675 |
| 1991-10-21 | 725 | 735 | 725 | 735 | 67,000 | 3,675 |
| 1991-10-18 | 720 | 720 | 714 | 718 | 106,000 | 3,590 |
| 1991-10-17 | 720 | 721 | 716 | 716 | 43,000 | 3,580 |
| 1991-10-16 | 725 | 726 | 715 | 725 | 36,000 | 3,625 |
| 1991-10-15 | 735 | 735 | 720 | 720 | 20,000 | 3,600 |
| 1991-10-14 | 735 | 735 | 715 | 735 | 17,000 | 3,675 |
| 1991-10-11 | 731 | 733 | 715 | 715 | 18,000 | 3,575 |
| 1991-10-09 | 750 | 750 | 730 | 730 | 36,000 | 3,650 |
| 1991-10-08 | 739 | 750 | 737 | 750 | 35,000 | 3,750 |
| 1991-10-07 | 760 | 760 | 745 | 745 | 17,000 | 3,725 |
| 1991-10-04 | 748 | 758 | 748 | 748 | 38,000 | 3,740 |
| 1991-10-03 | 760 | 775 | 755 | 755 | 89,000 | 3,775 |
| 1991-10-02 | 768 | 768 | 760 | 760 | 20,000 | 3,800 |
| 1991-10-01 | 748 | 755 | 748 | 750 | 57,000 | 3,750 |
| 1991-09-30 | 768 | 768 | 768 | 768 | 6,000 | 3,840 |
| 1991-09-27 | 768 | 768 | 768 | 768 | 27,000 | 3,840 |
| 1991-09-26 | 748 | 750 | 740 | 748 | 42,000 | 3,740 |
| 1991-09-25 | 732 | 748 | 725 | 748 | 52,000 | 3,740 |
| 1991-09-24 | 690 | 722 | 690 | 722 | 72,000 | 3,610 |
| 1991-09-20 | 755 | 760 | 745 | 750 | 12,000 | 3,750 |
| 1991-09-19 | 775 | 775 | 755 | 755 | 67,000 | 3,775 |
| 1991-09-18 | 769 | 785 | 765 | 785 | 66,000 | 3,925 |
| 1991-09-17 | 759 | 770 | 750 | 770 | 60,000 | 3,850 |
| 1991-09-13 | 759 | 759 | 730 | 739 | 38,000 | 3,695 |
| 1991-09-12 | 751 | 754 | 720 | 749 | 34,000 | 3,745 |
| 1991-09-11 | 715 | 761 | 701 | 760 | 99,000 | 3,800 |
| 1991-09-10 | 719 | 720 | 705 | 705 | 36,000 | 3,525 |
| 1991-09-09 | 724 | 724 | 711 | 711 | 15,000 | 3,555 |
| 1991-09-06 | 687 | 709 | 687 | 709 | 18,000 | 3,545 |
| 1991-09-05 | 700 | 700 | 683 | 683 | 22,000 | 3,415 |
| 1991-09-04 | 705 | 715 | 690 | 690 | 22,000 | 3,450 |
| 1991-09-03 | 702 | 720 | 702 | 705 | 22,000 | 3,525 |
| 1991-09-02 | 670 | 692 | 660 | 692 | 28,000 | 3,460 |
| 1991-08-30 | 659 | 661 | 655 | 660 | 61,000 | 3,300 |
| 1991-08-29 | 652 | 660 | 652 | 660 | 23,000 | 3,300 |
| 1991-08-28 | 671 | 675 | 660 | 670 | 17,000 | 3,350 |
| 1991-08-27 | 680 | 680 | 660 | 660 | 5,000 | 3,300 |
| 1991-08-26 | 700 | 700 | 690 | 690 | 6,000 | 3,450 |
| 1991-08-23 | 728 | 728 | 700 | 700 | 9,000 | 3,500 |
| 1991-08-22 | 721 | 729 | 716 | 729 | 36,000 | 3,645 |
| 1991-08-21 | 675 | 690 | 670 | 686 | 39,000 | 3,430 |
| 1991-08-20 | 660 | 665 | 655 | 655 | 31,000 | 3,275 |
| 1991-08-19 | 699 | 700 | 699 | 700 | 8,000 | 3,500 |
| 1991-08-16 | 680 | 722 | 680 | 722 | 16,000 | 3,610 |
| 1991-08-15 | 723 | 723 | 700 | 700 | 8,000 | 3,500 |
| 1991-08-14 | 676 | 721 | 676 | 720 | 32,000 | 3,600 |
| 1991-08-13 | 679 | 685 | 676 | 676 | 46,000 | 3,380 |
| 1991-08-12 | 715 | 715 | 699 | 699 | 11,000 | 3,495 |
| 1991-08-09 | 739 | 740 | 701 | 715 | 23,000 | 3,575 |
| 1991-08-08 | 740 | 746 | 730 | 740 | 16,000 | 3,700 |
| 1991-08-07 | 759 | 759 | 730 | 730 | 42,000 | 3,650 |
| 1991-08-06 | 750 | 750 | 740 | 749 | 36,000 | 3,745 |
| 1991-08-05 | 772 | 772 | 751 | 751 | 17,000 | 3,755 |
| 1991-08-02 | 771 | 790 | 771 | 771 | 15,000 | 3,855 |
| 1991-08-01 | 801 | 801 | 780 | 780 | 40,000 | 3,900 |
| 1991-07-31 | 805 | 810 | 795 | 795 | 38,000 | 3,975 |
| 1991-07-30 | 799 | 810 | 795 | 795 | 37,000 | 3,975 |
| 1991-07-29 | 781 | 800 | 781 | 795 | 38,000 | 3,975 |
| 1991-07-26 | 760 | 785 | 751 | 785 | 144,000 | 3,925 |
| 1991-07-25 | 755 | 761 | 751 | 761 | 25,000 | 3,805 |
| 1991-07-24 | 749 | 755 | 749 | 755 | 36,000 | 3,775 |
| 1991-07-23 | 760 | 760 | 740 | 741 | 50,000 | 3,705 |
| 1991-07-22 | 776 | 786 | 765 | 765 | 36,000 | 3,825 |
| 1991-07-19 | 778 | 795 | 778 | 786 | 25,000 | 3,930 |
| 1991-07-18 | 784 | 789 | 760 | 771 | 52,000 | 3,855 |
| 1991-07-17 | 790 | 790 | 776 | 789 | 84,000 | 3,945 |
| 1991-07-16 | 815 | 815 | 779 | 790 | 81,000 | 3,950 |
| 1991-07-15 | 759 | 808 | 759 | 807 | 128,000 | 4,035 |
| 1991-07-12 | 731 | 750 | 722 | 722 | 125,000 | 3,610 |
| 1991-07-11 | 735 | 745 | 730 | 730 | 121,000 | 3,650 |
| 1991-07-10 | 650 | 729 | 650 | 729 | 161,000 | 3,645 |
| 1991-07-09 | 606 | 650 | 560 | 645 | 236,000 | 3,225 |
| 1991-07-08 | 708 | 708 | 600 | 600 | 68,000 | 3,000 |
| 1991-07-05 | 720 | 730 | 690 | 700 | 88,000 | 3,500 |
| 1991-07-04 | 730 | 731 | 711 | 730 | 96,000 | 3,650 |
| 1991-07-03 | 786 | 795 | 755 | 770 | 39,000 | 3,850 |
| 1991-07-02 | 825 | 840 | 806 | 806 | 48,000 | 4,030 |
| 1991-07-01 | 830 | 838 | 820 | 835 | 76,000 | 4,175 |
| 1991-06-28 | 831 | 840 | 800 | 800 | 32,000 | 4,000 |
| 1991-06-27 | 860 | 860 | 830 | 841 | 43,000 | 4,205 |
| 1991-06-26 | 860 | 878 | 860 | 860 | 81,000 | 4,300 |
| 1991-06-25 | 850 | 860 | 843 | 860 | 83,000 | 4,300 |
| 1991-06-24 | 853 | 865 | 851 | 851 | 55,000 | 4,255 |
| 1991-06-21 | 841 | 853 | 841 | 851 | 112,000 | 4,255 |
| 1991-06-20 | 840 | 849 | 835 | 845 | 71,000 | 4,225 |
| 1991-06-19 | 860 | 865 | 840 | 850 | 132,000 | 4,250 |
| 1991-06-18 | 910 | 910 | 870 | 870 | 64,000 | 4,350 |
| 1991-06-17 | 910 | 920 | 905 | 914 | 68,000 | 4,570 |
| 1991-06-14 | 881 | 895 | 881 | 890 | 60,000 | 4,450 |
| 1991-06-13 | 851 | 866 | 851 | 861 | 44,000 | 4,305 |
| 1991-06-12 | 847 | 860 | 847 | 850 | 51,000 | 4,250 |
| 1991-06-11 | 850 | 870 | 841 | 850 | 70,000 | 4,250 |
| 1991-06-10 | 899 | 899 | 870 | 870 | 42,000 | 4,350 |
| 1991-06-07 | 881 | 890 | 869 | 889 | 65,000 | 4,445 |
| 1991-06-06 | 900 | 900 | 875 | 900 | 55,000 | 4,500 |
| 1991-06-05 | 898 | 905 | 865 | 890 | 59,000 | 4,450 |
| 1991-06-04 | 898 | 898 | 885 | 898 | 91,000 | 4,490 |
| 1991-06-03 | 933 | 935 | 904 | 913 | 55,000 | 4,565 |
| 1991-05-31 | 909 | 940 | 909 | 926 | 242,000 | 4,630 |
| 1991-05-30 | 880 | 919 | 871 | 919 | 214,000 | 4,595 |
| 1991-05-29 | 891 | 891 | 870 | 871 | 64,000 | 4,355 |
| 1991-05-28 | 900 | 900 | 880 | 881 | 67,000 | 4,405 |
| 1991-05-27 | 890 | 900 | 880 | 900 | 158,000 | 4,500 |
| 1991-05-24 | 861 | 861 | 848 | 850 | 44,000 | 4,250 |
| 1991-05-23 | 850 | 861 | 845 | 861 | 16,000 | 4,305 |
| 1991-05-22 | 835 | 845 | 835 | 845 | 22,000 | 4,225 |
| 1991-05-21 | 831 | 836 | 830 | 831 | 37,000 | 4,155 |
| 1991-05-20 | 831 | 840 | 820 | 830 | 22,000 | 4,150 |
| 1991-05-17 | 840 | 841 | 831 | 836 | 45,000 | 4,180 |
| 1991-05-16 | 870 | 870 | 826 | 826 | 20,000 | 4,130 |
| 1991-05-15 | 888 | 888 | 871 | 875 | 17,000 | 4,375 |
| 1991-05-14 | 877 | 890 | 877 | 890 | 51,000 | 4,450 |
| 1991-05-13 | 895 | 900 | 885 | 885 | 47,000 | 4,425 |
| 1991-05-10 | 856 | 871 | 850 | 871 | 22,000 | 4,355 |
| 1991-05-09 | 859 | 859 | 846 | 846 | 21,000 | 4,230 |
| 1991-05-08 | 870 | 870 | 850 | 869 | 28,000 | 4,345 |
| 1991-05-07 | 903 | 903 | 879 | 880 | 17,000 | 4,400 |
| 1991-05-02 | 909 | 909 | 895 | 903 | 75,000 | 4,515 |
| 1991-05-01 | 842 | 910 | 842 | 899 | 54,000 | 4,495 |
| 1991-04-30 | 832 | 840 | 832 | 833 | 15,000 | 4,165 |
| 1991-04-26 | 840 | 850 | 822 | 832 | 41,000 | 4,160 |
| 1991-04-25 | 861 | 863 | 840 | 840 | 62,000 | 4,200 |
| 1991-04-24 | 865 | 883 | 861 | 871 | 65,000 | 4,355 |
| 1991-04-23 | 864 | 883 | 858 | 875 | 95,000 | 4,375 |
| 1991-04-22 | 895 | 896 | 883 | 883 | 48,000 | 4,415 |
| 1991-04-19 | 901 | 925 | 901 | 925 | 80,000 | 4,625 |
| 1991-04-18 | 924 | 934 | 900 | 911 | 146,000 | 4,555 |
| 1991-04-17 | 950 | 969 | 931 | 932 | 148,000 | 4,660 |
| 1991-04-16 | 990 | 990 | 952 | 952 | 148,000 | 4,760 |
| 1991-04-15 | 1,010 | 1,010 | 988 | 991 | 242,000 | 4,955 |
| 1991-04-12 | 970 | 1,010 | 965 | 1,000 | 627,000 | 5,000 |
| 1991-04-11 | 985 | 1,010 | 975 | 977 | 547,000 | 4,885 |
| 1991-04-10 | 965 | 985 | 955 | 975 | 413,000 | 4,875 |
| 1991-04-09 | 970 | 975 | 951 | 975 | 241,000 | 4,875 |
| 1991-04-08 | 950 | 991 | 950 | 975 | 487,000 | 4,875 |
| 1991-04-05 | 909 | 950 | 905 | 950 | 225,000 | 4,750 |
| 1991-04-04 | 901 | 917 | 901 | 909 | 175,000 | 4,545 |
| 1991-04-03 | 920 | 930 | 908 | 908 | 305,000 | 4,540 |
| 1991-04-02 | 936 | 948 | 910 | 910 | 362,000 | 4,550 |
| 1991-04-01 | 921 | 947 | 915 | 940 | 641,000 | 4,700 |
| 1991-03-29 | 885 | 925 | 885 | 915 | 686,000 | 4,575 |
| 1991-03-28 | 875 | 879 | 850 | 875 | 185,000 | 4,375 |
| 1991-03-27 | 870 | 888 | 850 | 875 | 254,000 | 4,375 |
| 1991-03-26 | 865 | 883 | 856 | 875 | 423,000 | 4,375 |
| 1991-03-25 | 809 | 840 | 809 | 840 | 111,000 | 4,200 |
| 1991-03-22 | 829 | 850 | 817 | 820 | 164,000 | 4,100 |
| 1991-03-20 | 817 | 839 | 817 | 828 | 195,000 | 4,140 |
| 1991-03-19 | 790 | 839 | 790 | 834 | 301,000 | 4,170 |
| 1991-03-18 | 789 | 795 | 780 | 789 | 105,000 | 3,945 |
| 1991-03-15 | 790 | 805 | 780 | 798 | 57,000 | 3,990 |
| 1991-03-14 | 810 | 810 | 785 | 785 | 138,000 | 3,925 |
| 1991-03-13 | 820 | 825 | 780 | 814 | 340,000 | 4,070 |
| 1991-03-12 | 731 | 820 | 731 | 810 | 483,000 | 4,050 |
| 1991-03-11 | 696 | 765 | 691 | 741 | 164,000 | 3,705 |
| 1991-03-08 | 690 | 698 | 683 | 698 | 72,000 | 3,490 |
| 1991-03-07 | 721 | 727 | 700 | 700 | 21,000 | 3,500 |
| 1991-03-06 | 720 | 730 | 715 | 720 | 38,000 | 3,600 |
| 1991-03-05 | 703 | 720 | 700 | 720 | 27,000 | 3,600 |
| 1991-03-04 | 713 | 713 | 700 | 700 | 30,000 | 3,500 |
| 1991-03-01 | 719 | 720 | 706 | 720 | 58,000 | 3,600 |
| 1991-02-28 | 711 | 730 | 710 | 711 | 77,000 | 3,555 |
| 1991-02-27 | 708 | 708 | 681 | 681 | 26,000 | 3,405 |
| 1991-02-26 | 700 | 710 | 690 | 709 | 68,000 | 3,545 |
| 1991-02-25 | 689 | 710 | 689 | 708 | 27,000 | 3,540 |
| 1991-02-22 | 690 | 700 | 680 | 700 | 87,000 | 3,500 |
| 1991-02-21 | 730 | 730 | 700 | 700 | 131,000 | 3,500 |
| 1991-02-20 | 760 | 760 | 725 | 740 | 91,000 | 3,700 |
| 1991-02-19 | 765 | 800 | 761 | 770 | 240,000 | 3,850 |
| 1991-02-18 | 731 | 777 | 729 | 755 | 314,000 | 3,775 |
| 1991-02-15 | 700 | 730 | 700 | 710 | 259,000 | 3,550 |
| 1991-02-14 | 665 | 749 | 665 | 700 | 514,000 | 3,500 |
| 1991-02-13 | 590 | 667 | 590 | 667 | 216,000 | 3,335 |
| 1991-02-12 | 556 | 609 | 555 | 600 | 63,000 | 3,000 |
| 1991-02-08 | 523 | 550 | 510 | 550 | 37,000 | 2,750 |
| 1991-02-07 | 530 | 536 | 523 | 523 | 47,000 | 2,615 |
| 1991-02-06 | 515 | 530 | 504 | 530 | 27,000 | 2,650 |
| 1991-02-05 | 488 | 501 | 487 | 501 | 34,000 | 2,505 |
| 1991-02-04 | 486 | 490 | 481 | 481 | 28,000 | 2,405 |
| 1991-02-01 | 489 | 489 | 480 | 485 | 61,000 | 2,425 |
| 1991-01-31 | 486 | 490 | 481 | 481 | 39,000 | 2,405 |
| 1991-01-30 | 466 | 476 | 466 | 476 | 13,000 | 2,380 |
| 1991-01-29 | 460 | 461 | 460 | 461 | 30,000 | 2,305 |
| 1991-01-28 | 461 | 461 | 445 | 449 | 26,000 | 2,245 |
| 1991-01-25 | 460 | 480 | 460 | 461 | 22,000 | 2,305 |
| 1991-01-24 | 460 | 464 | 458 | 464 | 17,000 | 2,320 |
| 1991-01-23 | 470 | 470 | 460 | 465 | 11,000 | 2,325 |
| 1991-01-22 | 480 | 480 | 470 | 480 | 20,000 | 2,400 |
| 1991-01-21 | 495 | 495 | 480 | 480 | 14,000 | 2,400 |
| 1991-01-18 | 510 | 515 | 500 | 500 | 46,000 | 2,500 |
| 1991-01-17 | 477 | 477 | 477 | 477 | 14,000 | 2,385 |
| 1991-01-16 | 500 | 500 | 482 | 482 | 11,000 | 2,410 |
| 1991-01-14 | 520 | 525 | 516 | 516 | 28,000 | 2,580 |
| 1991-01-11 | 525 | 526 | 525 | 526 | 21,000 | 2,630 |
| 1991-01-10 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1991-01-09 | 539 | 539 | 530 | 530 | 16,000 | 2,650 |
| 1991-01-08 | 540 | 550 | 536 | 536 | 17,000 | 2,680 |
| 1991-01-07 | 550 | 550 | 550 | 550 | 12,000 | 2,750 |
| 1991-01-04 | 555 | 555 | 550 | 550 | 14,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
