6373 大同工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 515 | 521 | 515 | 515 | 13,000 | 2,575 |
| 1992-12-29 | 516 | 521 | 515 | 521 | 27,000 | 2,605 |
| 1992-12-28 | 528 | 538 | 521 | 521 | 18,000 | 2,605 |
| 1992-12-25 | 524 | 528 | 521 | 522 | 21,000 | 2,610 |
| 1992-12-24 | 526 | 527 | 523 | 523 | 24,000 | 2,615 |
| 1992-12-22 | 535 | 538 | 523 | 523 | 12,000 | 2,615 |
| 1992-12-21 | 538 | 545 | 535 | 535 | 25,000 | 2,675 |
| 1992-12-18 | 521 | 539 | 521 | 539 | 26,000 | 2,695 |
| 1992-12-17 | 523 | 530 | 520 | 520 | 26,000 | 2,600 |
| 1992-12-16 | 535 | 535 | 520 | 533 | 34,000 | 2,665 |
| 1992-12-15 | 535 | 535 | 515 | 515 | 43,000 | 2,575 |
| 1992-12-14 | 540 | 540 | 530 | 532 | 39,000 | 2,660 |
| 1992-12-11 | 539 | 541 | 535 | 537 | 26,000 | 2,685 |
| 1992-12-10 | 549 | 549 | 542 | 542 | 18,000 | 2,710 |
| 1992-12-09 | 532 | 533 | 531 | 531 | 22,000 | 2,655 |
| 1992-12-08 | 532 | 548 | 532 | 548 | 25,000 | 2,740 |
| 1992-12-07 | 559 | 559 | 545 | 552 | 17,000 | 2,760 |
| 1992-12-04 | 557 | 557 | 550 | 550 | 30,000 | 2,750 |
| 1992-12-03 | 550 | 555 | 541 | 555 | 48,000 | 2,775 |
| 1992-12-02 | 560 | 560 | 530 | 533 | 45,000 | 2,665 |
| 1992-12-01 | 560 | 564 | 553 | 555 | 104,000 | 2,775 |
| 1992-11-30 | 550 | 550 | 541 | 550 | 63,000 | 2,750 |
| 1992-11-27 | 530 | 548 | 522 | 540 | 93,000 | 2,700 |
| 1992-11-26 | 525 | 541 | 516 | 530 | 53,000 | 2,650 |
| 1992-11-25 | 520 | 531 | 516 | 530 | 42,000 | 2,650 |
| 1992-11-24 | 517 | 539 | 517 | 533 | 50,000 | 2,665 |
| 1992-11-20 | 504 | 519 | 500 | 511 | 133,000 | 2,555 |
| 1992-11-19 | 543 | 543 | 503 | 503 | 78,000 | 2,515 |
| 1992-11-18 | 499 | 535 | 495 | 533 | 113,000 | 2,665 |
| 1992-11-17 | 500 | 500 | 495 | 500 | 17,000 | 2,500 |
| 1992-11-16 | 510 | 510 | 498 | 500 | 25,000 | 2,500 |
| 1992-11-13 | 490 | 500 | 489 | 500 | 41,000 | 2,500 |
| 1992-11-12 | 490 | 491 | 480 | 480 | 38,000 | 2,400 |
| 1992-11-11 | 497 | 500 | 497 | 497 | 27,000 | 2,485 |
| 1992-11-10 | 500 | 501 | 495 | 496 | 43,000 | 2,480 |
| 1992-11-09 | 512 | 512 | 500 | 500 | 17,000 | 2,500 |
| 1992-11-06 | 531 | 532 | 530 | 530 | 20,000 | 2,650 |
| 1992-11-05 | 524 | 531 | 524 | 531 | 22,000 | 2,655 |
| 1992-11-04 | 511 | 524 | 511 | 524 | 13,000 | 2,620 |
| 1992-11-02 | 531 | 531 | 512 | 521 | 21,000 | 2,605 |
| 1992-10-30 | 550 | 550 | 530 | 531 | 18,000 | 2,655 |
| 1992-10-29 | 545 | 545 | 545 | 545 | 12,000 | 2,725 |
| 1992-10-28 | 546 | 550 | 545 | 545 | 16,000 | 2,725 |
| 1992-10-27 | 547 | 547 | 545 | 545 | 12,000 | 2,725 |
| 1992-10-26 | 560 | 560 | 555 | 555 | 9,000 | 2,775 |
| 1992-10-23 | 555 | 570 | 555 | 561 | 8,000 | 2,805 |
| 1992-10-22 | 546 | 546 | 545 | 545 | 18,000 | 2,725 |
| 1992-10-21 | 542 | 556 | 540 | 545 | 67,000 | 2,725 |
| 1992-10-20 | 563 | 564 | 551 | 555 | 36,000 | 2,775 |
| 1992-10-19 | 585 | 585 | 563 | 563 | 10,000 | 2,815 |
| 1992-10-16 | 599 | 599 | 587 | 587 | 26,000 | 2,935 |
| 1992-10-15 | 600 | 605 | 587 | 599 | 105,000 | 2,995 |
| 1992-10-14 | 565 | 600 | 565 | 590 | 97,000 | 2,950 |
| 1992-10-13 | 559 | 566 | 558 | 564 | 40,000 | 2,820 |
| 1992-10-12 | 557 | 561 | 557 | 557 | 4,000 | 2,785 |
| 1992-10-09 | 561 | 561 | 555 | 555 | 14,000 | 2,775 |
| 1992-10-08 | 560 | 560 | 554 | 555 | 7,000 | 2,775 |
| 1992-10-07 | 561 | 561 | 551 | 554 | 6,000 | 2,770 |
| 1992-10-06 | 550 | 551 | 541 | 541 | 26,000 | 2,705 |
| 1992-10-05 | 563 | 563 | 550 | 550 | 8,000 | 2,750 |
| 1992-10-02 | 553 | 562 | 553 | 562 | 8,000 | 2,810 |
| 1992-10-01 | 585 | 585 | 550 | 550 | 33,000 | 2,750 |
| 1992-09-30 | 578 | 578 | 575 | 575 | 9,000 | 2,875 |
| 1992-09-29 | 575 | 580 | 570 | 580 | 13,000 | 2,900 |
| 1992-09-28 | 582 | 582 | 565 | 568 | 14,000 | 2,840 |
| 1992-09-25 | 600 | 605 | 580 | 580 | 37,000 | 2,900 |
| 1992-09-24 | 589 | 595 | 588 | 590 | 85,000 | 2,950 |
| 1992-09-22 | 580 | 590 | 579 | 585 | 20,000 | 2,925 |
| 1992-09-21 | 575 | 580 | 557 | 580 | 131,000 | 2,900 |
| 1992-09-18 | 580 | 610 | 570 | 585 | 29,000 | 2,925 |
| 1992-09-17 | 575 | 589 | 571 | 589 | 77,000 | 2,945 |
| 1992-09-16 | 610 | 610 | 571 | 578 | 40,000 | 2,890 |
| 1992-09-14 | 601 | 609 | 600 | 609 | 16,000 | 3,045 |
| 1992-09-11 | 619 | 619 | 600 | 600 | 65,000 | 3,000 |
| 1992-09-10 | 620 | 625 | 614 | 620 | 46,000 | 3,100 |
| 1992-09-09 | 636 | 636 | 612 | 622 | 30,000 | 3,110 |
| 1992-09-08 | 620 | 635 | 600 | 635 | 50,000 | 3,175 |
| 1992-09-07 | 635 | 636 | 620 | 620 | 25,000 | 3,100 |
| 1992-09-04 | 675 | 675 | 633 | 635 | 142,000 | 3,175 |
| 1992-09-03 | 648 | 665 | 631 | 665 | 111,000 | 3,325 |
| 1992-09-02 | 674 | 674 | 650 | 653 | 177,000 | 3,265 |
| 1992-09-01 | 621 | 686 | 621 | 679 | 476,000 | 3,395 |
| 1992-08-31 | 612 | 630 | 610 | 630 | 158,000 | 3,150 |
| 1992-08-28 | 560 | 600 | 555 | 585 | 81,000 | 2,925 |
| 1992-08-27 | 539 | 580 | 539 | 570 | 45,000 | 2,850 |
| 1992-08-26 | 541 | 551 | 541 | 541 | 15,000 | 2,705 |
| 1992-08-25 | 571 | 571 | 540 | 540 | 34,000 | 2,700 |
| 1992-08-24 | 533 | 585 | 532 | 581 | 109,000 | 2,905 |
| 1992-08-20 | 443 | 443 | 443 | 443 | 65,000 | 2,215 |
| 1992-08-19 | 450 | 450 | 440 | 446 | 16,000 | 2,230 |
| 1992-08-18 | 480 | 480 | 470 | 470 | 52,000 | 2,350 |
| 1992-08-17 | 470 | 470 | 470 | 470 | 22,000 | 2,350 |
| 1992-08-14 | 432 | 456 | 432 | 451 | 15,000 | 2,255 |
| 1992-08-13 | 421 | 430 | 421 | 430 | 63,000 | 2,150 |
| 1992-08-12 | 453 | 453 | 420 | 420 | 60,000 | 2,100 |
| 1992-08-11 | 466 | 470 | 455 | 458 | 40,000 | 2,290 |
| 1992-08-10 | 491 | 491 | 455 | 460 | 69,000 | 2,300 |
| 1992-08-07 | 508 | 508 | 490 | 490 | 38,000 | 2,450 |
| 1992-08-06 | 535 | 535 | 505 | 508 | 16,000 | 2,540 |
| 1992-08-05 | 515 | 520 | 515 | 520 | 24,000 | 2,600 |
| 1992-08-04 | 515 | 515 | 501 | 515 | 16,000 | 2,575 |
| 1992-08-03 | 535 | 535 | 535 | 535 | 9,000 | 2,675 |
| 1992-07-31 | 505 | 530 | 505 | 525 | 37,000 | 2,625 |
| 1992-07-30 | 490 | 505 | 490 | 500 | 84,000 | 2,500 |
| 1992-07-29 | 540 | 540 | 490 | 490 | 69,000 | 2,450 |
| 1992-07-28 | 530 | 530 | 520 | 520 | 31,000 | 2,600 |
| 1992-07-27 | 580 | 580 | 550 | 550 | 31,000 | 2,750 |
| 1992-07-24 | 551 | 552 | 550 | 550 | 25,000 | 2,750 |
| 1992-07-23 | 530 | 552 | 525 | 550 | 47,000 | 2,750 |
| 1992-07-22 | 575 | 575 | 530 | 530 | 49,000 | 2,650 |
| 1992-07-21 | 560 | 570 | 555 | 565 | 29,000 | 2,825 |
| 1992-07-20 | 600 | 600 | 565 | 565 | 39,000 | 2,825 |
| 1992-07-17 | 616 | 616 | 600 | 600 | 36,000 | 3,000 |
| 1992-07-16 | 639 | 640 | 620 | 620 | 41,000 | 3,100 |
| 1992-07-15 | 630 | 640 | 630 | 640 | 26,000 | 3,200 |
| 1992-07-14 | 638 | 640 | 616 | 640 | 25,000 | 3,200 |
| 1992-07-13 | 644 | 644 | 634 | 638 | 3,000 | 3,190 |
| 1992-07-10 | 640 | 655 | 640 | 650 | 25,000 | 3,250 |
| 1992-07-09 | 650 | 655 | 640 | 646 | 12,000 | 3,230 |
| 1992-07-08 | 620 | 640 | 620 | 640 | 28,000 | 3,200 |
| 1992-07-07 | 646 | 650 | 640 | 640 | 30,000 | 3,200 |
| 1992-07-06 | 650 | 655 | 640 | 644 | 21,000 | 3,220 |
| 1992-07-03 | 654 | 659 | 645 | 650 | 59,000 | 3,250 |
| 1992-07-02 | 611 | 655 | 610 | 654 | 43,000 | 3,270 |
| 1992-07-01 | 575 | 595 | 560 | 595 | 38,000 | 2,975 |
| 1992-06-30 | 575 | 595 | 575 | 580 | 13,000 | 2,900 |
| 1992-06-29 | 580 | 580 | 575 | 575 | 34,000 | 2,875 |
| 1992-06-26 | 600 | 620 | 590 | 590 | 98,000 | 2,950 |
| 1992-06-25 | 580 | 582 | 573 | 582 | 69,000 | 2,910 |
| 1992-06-24 | 630 | 640 | 580 | 580 | 107,000 | 2,900 |
| 1992-06-23 | 626 | 650 | 625 | 650 | 45,000 | 3,250 |
| 1992-06-22 | 650 | 650 | 635 | 635 | 45,000 | 3,175 |
| 1992-06-19 | 620 | 639 | 620 | 630 | 81,000 | 3,150 |
| 1992-06-18 | 610 | 626 | 605 | 624 | 80,000 | 3,120 |
| 1992-06-17 | 670 | 675 | 640 | 640 | 193,000 | 3,200 |
| 1992-06-16 | 705 | 710 | 685 | 690 | 174,000 | 3,450 |
| 1992-06-15 | 706 | 710 | 701 | 701 | 76,000 | 3,505 |
| 1992-06-12 | 739 | 745 | 726 | 726 | 50,000 | 3,630 |
| 1992-06-11 | 720 | 739 | 720 | 739 | 49,000 | 3,695 |
| 1992-06-10 | 730 | 735 | 720 | 726 | 62,000 | 3,630 |
| 1992-06-09 | 699 | 740 | 695 | 740 | 53,000 | 3,700 |
| 1992-06-08 | 730 | 731 | 693 | 709 | 184,000 | 3,545 |
| 1992-06-05 | 730 | 750 | 730 | 749 | 96,000 | 3,745 |
| 1992-06-04 | 761 | 761 | 735 | 739 | 106,000 | 3,695 |
| 1992-06-03 | 770 | 780 | 750 | 771 | 315,000 | 3,855 |
| 1992-06-02 | 759 | 779 | 749 | 770 | 189,000 | 3,850 |
| 1992-06-01 | 771 | 780 | 756 | 758 | 276,000 | 3,790 |
| 1992-05-29 | 749 | 770 | 740 | 767 | 527,000 | 3,835 |
| 1992-05-28 | 724 | 747 | 724 | 736 | 137,000 | 3,680 |
| 1992-05-27 | 753 | 753 | 712 | 725 | 243,000 | 3,625 |
| 1992-05-26 | 730 | 755 | 721 | 753 | 272,000 | 3,765 |
| 1992-05-25 | 720 | 725 | 717 | 720 | 116,000 | 3,600 |
| 1992-05-22 | 725 | 729 | 705 | 720 | 205,000 | 3,600 |
| 1992-05-21 | 729 | 754 | 724 | 735 | 801,000 | 3,675 |
| 1992-05-20 | 680 | 725 | 675 | 715 | 323,000 | 3,575 |
| 1992-05-19 | 686 | 695 | 670 | 675 | 87,000 | 3,375 |
| 1992-05-18 | 649 | 681 | 635 | 679 | 79,000 | 3,395 |
| 1992-05-15 | 650 | 659 | 640 | 640 | 117,000 | 3,200 |
| 1992-05-14 | 641 | 650 | 640 | 645 | 43,000 | 3,225 |
| 1992-05-13 | 650 | 670 | 650 | 651 | 96,000 | 3,255 |
| 1992-05-12 | 674 | 694 | 643 | 650 | 189,000 | 3,250 |
| 1992-05-11 | 623 | 634 | 620 | 634 | 146,000 | 3,170 |
| 1992-05-08 | 600 | 601 | 595 | 598 | 69,000 | 2,990 |
| 1992-05-07 | 576 | 599 | 573 | 595 | 42,000 | 2,975 |
| 1992-05-06 | 588 | 588 | 573 | 573 | 43,000 | 2,865 |
| 1992-05-01 | 559 | 590 | 559 | 580 | 53,000 | 2,900 |
| 1992-04-30 | 559 | 564 | 559 | 560 | 25,000 | 2,800 |
| 1992-04-28 | 525 | 550 | 521 | 540 | 73,000 | 2,700 |
| 1992-04-27 | 550 | 550 | 535 | 535 | 42,000 | 2,675 |
| 1992-04-24 | 570 | 570 | 550 | 550 | 32,000 | 2,750 |
| 1992-04-23 | 540 | 560 | 535 | 560 | 34,000 | 2,800 |
| 1992-04-22 | 550 | 550 | 540 | 545 | 12,000 | 2,725 |
| 1992-04-21 | 555 | 570 | 555 | 560 | 15,000 | 2,800 |
| 1992-04-20 | 594 | 594 | 550 | 550 | 60,000 | 2,750 |
| 1992-04-17 | 604 | 605 | 590 | 595 | 99,000 | 2,975 |
| 1992-04-16 | 560 | 618 | 558 | 610 | 175,000 | 3,050 |
| 1992-04-15 | 530 | 553 | 530 | 550 | 80,000 | 2,750 |
| 1992-04-14 | 500 | 521 | 500 | 521 | 15,000 | 2,605 |
| 1992-04-13 | 520 | 526 | 506 | 506 | 50,000 | 2,530 |
| 1992-04-10 | 466 | 506 | 466 | 506 | 36,000 | 2,530 |
| 1992-04-09 | 450 | 465 | 450 | 465 | 57,000 | 2,325 |
| 1992-04-08 | 495 | 495 | 455 | 461 | 57,000 | 2,305 |
| 1992-04-07 | 526 | 531 | 495 | 495 | 44,000 | 2,475 |
| 1992-04-06 | 521 | 528 | 516 | 517 | 22,000 | 2,585 |
| 1992-04-03 | 520 | 520 | 475 | 501 | 85,000 | 2,505 |
| 1992-04-02 | 550 | 550 | 501 | 530 | 65,000 | 2,650 |
| 1992-04-01 | 610 | 610 | 569 | 569 | 31,000 | 2,845 |
| 1992-03-31 | 613 | 615 | 605 | 605 | 15,000 | 3,025 |
| 1992-03-30 | 616 | 616 | 598 | 603 | 26,000 | 3,015 |
| 1992-03-27 | 625 | 625 | 618 | 618 | 14,000 | 3,090 |
| 1992-03-26 | 634 | 640 | 625 | 630 | 18,000 | 3,150 |
| 1992-03-25 | 621 | 639 | 621 | 639 | 33,000 | 3,195 |
| 1992-03-24 | 620 | 635 | 620 | 621 | 16,000 | 3,105 |
| 1992-03-23 | 641 | 644 | 630 | 630 | 37,000 | 3,150 |
| 1992-03-19 | 610 | 610 | 610 | 610 | 14,000 | 3,050 |
| 1992-03-18 | 620 | 620 | 595 | 595 | 59,000 | 2,975 |
| 1992-03-17 | 640 | 640 | 610 | 630 | 41,000 | 3,150 |
| 1992-03-16 | 665 | 665 | 650 | 655 | 44,000 | 3,275 |
| 1992-03-13 | 676 | 680 | 656 | 665 | 59,000 | 3,325 |
| 1992-03-12 | 670 | 686 | 670 | 676 | 27,000 | 3,380 |
| 1992-03-11 | 695 | 696 | 690 | 696 | 28,000 | 3,480 |
| 1992-03-10 | 695 | 700 | 695 | 699 | 21,000 | 3,495 |
| 1992-03-09 | 699 | 700 | 695 | 695 | 21,000 | 3,475 |
| 1992-03-06 | 710 | 739 | 710 | 731 | 174,000 | 3,655 |
| 1992-03-05 | 710 | 710 | 690 | 705 | 460,000 | 3,525 |
| 1992-03-04 | 685 | 700 | 680 | 681 | 20,000 | 3,405 |
| 1992-03-03 | 700 | 700 | 687 | 687 | 12,000 | 3,435 |
| 1992-03-02 | 700 | 702 | 682 | 693 | 20,000 | 3,465 |
| 1992-02-28 | 690 | 690 | 677 | 682 | 37,000 | 3,410 |
| 1992-02-27 | 700 | 705 | 700 | 701 | 23,000 | 3,505 |
| 1992-02-26 | 666 | 685 | 666 | 685 | 20,000 | 3,425 |
| 1992-02-25 | 685 | 685 | 665 | 665 | 20,000 | 3,325 |
| 1992-02-24 | 680 | 695 | 680 | 685 | 10,000 | 3,425 |
| 1992-02-21 | 669 | 682 | 669 | 682 | 15,000 | 3,410 |
| 1992-02-20 | 659 | 670 | 655 | 670 | 10,000 | 3,350 |
| 1992-02-19 | 684 | 684 | 653 | 659 | 17,000 | 3,295 |
| 1992-02-18 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 1992-02-17 | 689 | 689 | 670 | 684 | 13,000 | 3,420 |
| 1992-02-14 | 700 | 700 | 690 | 690 | 34,000 | 3,450 |
| 1992-02-13 | 709 | 720 | 709 | 715 | 25,000 | 3,575 |
| 1992-02-12 | 734 | 734 | 715 | 716 | 35,000 | 3,580 |
| 1992-02-10 | 723 | 730 | 700 | 730 | 88,000 | 3,650 |
| 1992-02-07 | 675 | 723 | 670 | 723 | 115,000 | 3,615 |
| 1992-02-06 | 675 | 675 | 670 | 675 | 32,000 | 3,375 |
| 1992-02-05 | 675 | 675 | 660 | 675 | 39,000 | 3,375 |
| 1992-02-04 | 693 | 693 | 670 | 675 | 43,000 | 3,375 |
| 1992-02-03 | 695 | 699 | 690 | 693 | 33,000 | 3,465 |
| 1992-01-31 | 660 | 700 | 655 | 690 | 60,000 | 3,450 |
| 1992-01-30 | 631 | 650 | 630 | 650 | 36,000 | 3,250 |
| 1992-01-29 | 631 | 633 | 625 | 629 | 81,000 | 3,145 |
| 1992-01-28 | 631 | 631 | 625 | 630 | 47,000 | 3,150 |
| 1992-01-27 | 650 | 650 | 630 | 630 | 21,000 | 3,150 |
| 1992-01-24 | 660 | 660 | 648 | 655 | 28,000 | 3,275 |
| 1992-01-23 | 668 | 668 | 650 | 668 | 23,000 | 3,340 |
| 1992-01-22 | 635 | 650 | 630 | 650 | 54,000 | 3,250 |
| 1992-01-21 | 628 | 640 | 625 | 630 | 76,000 | 3,150 |
| 1992-01-20 | 687 | 687 | 638 | 638 | 60,000 | 3,190 |
| 1992-01-17 | 705 | 705 | 690 | 690 | 37,000 | 3,450 |
| 1992-01-16 | 705 | 715 | 702 | 705 | 37,000 | 3,525 |
| 1992-01-14 | 714 | 715 | 697 | 705 | 51,000 | 3,525 |
| 1992-01-13 | 739 | 739 | 706 | 715 | 31,000 | 3,575 |
| 1992-01-10 | 749 | 749 | 736 | 740 | 25,000 | 3,700 |
| 1992-01-09 | 729 | 733 | 720 | 733 | 29,000 | 3,665 |
| 1992-01-08 | 763 | 765 | 729 | 729 | 45,000 | 3,645 |
| 1992-01-07 | 760 | 760 | 751 | 760 | 19,000 | 3,800 |
| 1992-01-06 | 760 | 762 | 760 | 761 | 27,000 | 3,805 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
