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