6373 大同工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 519 | 520 | 519 | 520 | 17,000 | 2,600 |
| 1993-12-29 | 521 | 530 | 520 | 529 | 21,000 | 2,645 |
| 1993-12-28 | 523 | 523 | 510 | 520 | 28,000 | 2,600 |
| 1993-12-27 | 532 | 532 | 520 | 526 | 37,000 | 2,630 |
| 1993-12-24 | 529 | 529 | 522 | 522 | 19,000 | 2,610 |
| 1993-12-22 | 549 | 549 | 539 | 539 | 13,000 | 2,695 |
| 1993-12-21 | 527 | 539 | 521 | 529 | 10,000 | 2,645 |
| 1993-12-20 | 569 | 569 | 521 | 523 | 48,000 | 2,615 |
| 1993-12-17 | 560 | 560 | 550 | 560 | 17,000 | 2,800 |
| 1993-12-16 | 551 | 555 | 535 | 550 | 55,000 | 2,750 |
| 1993-12-15 | 541 | 541 | 533 | 536 | 9,000 | 2,680 |
| 1993-12-14 | 557 | 560 | 545 | 546 | 27,000 | 2,730 |
| 1993-12-13 | 555 | 558 | 555 | 558 | 4,000 | 2,790 |
| 1993-12-10 | 545 | 573 | 545 | 559 | 77,000 | 2,795 |
| 1993-12-09 | 534 | 544 | 534 | 544 | 46,000 | 2,720 |
| 1993-12-08 | 534 | 535 | 502 | 508 | 96,000 | 2,540 |
| 1993-12-07 | 523 | 537 | 520 | 535 | 50,000 | 2,675 |
| 1993-12-06 | 551 | 555 | 520 | 521 | 51,000 | 2,605 |
| 1993-12-03 | 575 | 575 | 550 | 550 | 55,000 | 2,750 |
| 1993-12-02 | 560 | 610 | 560 | 595 | 127,000 | 2,975 |
| 1993-12-01 | 520 | 560 | 520 | 550 | 166,000 | 2,750 |
| 1993-11-30 | 490 | 530 | 490 | 530 | 154,000 | 2,650 |
| 1993-11-29 | 505 | 505 | 471 | 485 | 109,000 | 2,425 |
| 1993-11-26 | 557 | 557 | 528 | 530 | 60,000 | 2,650 |
| 1993-11-25 | 560 | 565 | 552 | 552 | 123,000 | 2,760 |
| 1993-11-24 | 580 | 586 | 570 | 570 | 60,000 | 2,850 |
| 1993-11-22 | 623 | 624 | 581 | 586 | 84,000 | 2,930 |
| 1993-11-19 | 635 | 639 | 632 | 633 | 31,000 | 3,165 |
| 1993-11-18 | 660 | 670 | 640 | 650 | 29,000 | 3,250 |
| 1993-11-17 | 676 | 680 | 662 | 662 | 29,000 | 3,310 |
| 1993-11-16 | 676 | 680 | 675 | 676 | 48,000 | 3,380 |
| 1993-11-15 | 672 | 672 | 666 | 666 | 33,000 | 3,330 |
| 1993-11-12 | 655 | 665 | 655 | 662 | 27,000 | 3,310 |
| 1993-11-11 | 641 | 646 | 635 | 635 | 44,000 | 3,175 |
| 1993-11-10 | 634 | 638 | 621 | 630 | 45,000 | 3,150 |
| 1993-11-09 | 671 | 671 | 641 | 641 | 76,000 | 3,205 |
| 1993-11-08 | 676 | 680 | 670 | 671 | 44,000 | 3,355 |
| 1993-11-05 | 690 | 690 | 668 | 680 | 116,000 | 3,400 |
| 1993-11-04 | 717 | 727 | 705 | 707 | 84,000 | 3,535 |
| 1993-11-02 | 725 | 727 | 720 | 727 | 33,000 | 3,635 |
| 1993-11-01 | 735 | 739 | 725 | 725 | 48,000 | 3,625 |
| 1993-10-29 | 733 | 747 | 733 | 740 | 60,000 | 3,700 |
| 1993-10-28 | 751 | 755 | 731 | 731 | 105,000 | 3,655 |
| 1993-10-27 | 754 | 765 | 740 | 765 | 119,000 | 3,825 |
| 1993-10-26 | 767 | 767 | 760 | 760 | 92,000 | 3,800 |
| 1993-10-25 | 772 | 799 | 772 | 787 | 124,000 | 3,935 |
| 1993-10-22 | 775 | 784 | 775 | 781 | 138,000 | 3,905 |
| 1993-10-21 | 801 | 801 | 775 | 784 | 126,000 | 3,920 |
| 1993-10-20 | 800 | 812 | 800 | 802 | 230,000 | 4,010 |
| 1993-10-19 | 809 | 815 | 800 | 800 | 255,000 | 4,000 |
| 1993-10-18 | 812 | 828 | 808 | 812 | 828,000 | 4,060 |
| 1993-10-15 | 807 | 815 | 800 | 803 | 915,000 | 4,015 |
| 1993-10-14 | 754 | 799 | 754 | 797 | 194,000 | 3,985 |
| 1993-10-13 | 765 | 774 | 755 | 770 | 105,000 | 3,850 |
| 1993-10-12 | 776 | 780 | 769 | 775 | 55,000 | 3,875 |
| 1993-10-08 | 777 | 790 | 775 | 785 | 260,000 | 3,925 |
| 1993-10-07 | 794 | 800 | 775 | 777 | 482,000 | 3,885 |
| 1993-10-06 | 765 | 795 | 765 | 790 | 951,000 | 3,950 |
| 1993-10-05 | 755 | 770 | 755 | 760 | 212,000 | 3,800 |
| 1993-10-04 | 749 | 758 | 743 | 753 | 154,000 | 3,765 |
| 1993-10-01 | 754 | 768 | 754 | 758 | 394,000 | 3,790 |
| 1993-09-30 | 741 | 760 | 741 | 754 | 617,000 | 3,770 |
| 1993-09-29 | 710 | 749 | 710 | 740 | 615,000 | 3,700 |
| 1993-09-28 | 673 | 701 | 673 | 700 | 62,000 | 3,500 |
| 1993-09-27 | 681 | 681 | 667 | 671 | 44,000 | 3,355 |
| 1993-09-24 | 681 | 681 | 671 | 671 | 17,000 | 3,355 |
| 1993-09-22 | 700 | 700 | 680 | 680 | 26,000 | 3,400 |
| 1993-09-21 | 690 | 690 | 680 | 690 | 33,000 | 3,450 |
| 1993-09-20 | 698 | 698 | 680 | 680 | 21,000 | 3,400 |
| 1993-09-17 | 688 | 699 | 687 | 688 | 26,000 | 3,440 |
| 1993-09-16 | 707 | 707 | 686 | 687 | 10,000 | 3,435 |
| 1993-09-14 | 705 | 714 | 705 | 714 | 18,000 | 3,570 |
| 1993-09-13 | 701 | 715 | 701 | 715 | 15,000 | 3,575 |
| 1993-09-10 | 710 | 710 | 702 | 705 | 28,000 | 3,525 |
| 1993-09-09 | 705 | 705 | 702 | 702 | 14,000 | 3,510 |
| 1993-09-08 | 700 | 710 | 700 | 710 | 10,000 | 3,550 |
| 1993-09-07 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1993-09-06 | 720 | 720 | 708 | 708 | 15,000 | 3,540 |
| 1993-09-03 | 700 | 720 | 700 | 720 | 23,000 | 3,600 |
| 1993-09-02 | 701 | 703 | 700 | 700 | 26,000 | 3,500 |
| 1993-09-01 | 711 | 711 | 702 | 705 | 25,000 | 3,525 |
| 1993-08-31 | 725 | 725 | 705 | 706 | 39,000 | 3,530 |
| 1993-08-30 | 705 | 725 | 705 | 720 | 8,000 | 3,600 |
| 1993-08-27 | 710 | 720 | 702 | 720 | 19,000 | 3,600 |
| 1993-08-26 | 726 | 727 | 720 | 720 | 36,000 | 3,600 |
| 1993-08-25 | 720 | 727 | 720 | 727 | 24,000 | 3,635 |
| 1993-08-24 | 720 | 720 | 701 | 720 | 29,000 | 3,600 |
| 1993-08-23 | 699 | 720 | 699 | 720 | 25,000 | 3,600 |
| 1993-08-20 | 730 | 730 | 723 | 723 | 14,000 | 3,615 |
| 1993-08-19 | 720 | 722 | 720 | 720 | 13,000 | 3,600 |
| 1993-08-18 | 722 | 732 | 720 | 720 | 18,000 | 3,600 |
| 1993-08-17 | 722 | 722 | 713 | 715 | 17,000 | 3,575 |
| 1993-08-16 | 730 | 740 | 710 | 740 | 20,000 | 3,700 |
| 1993-08-13 | 746 | 746 | 738 | 739 | 40,000 | 3,695 |
| 1993-08-12 | 754 | 754 | 738 | 748 | 64,000 | 3,740 |
| 1993-08-11 | 725 | 737 | 725 | 735 | 63,000 | 3,675 |
| 1993-08-10 | 721 | 721 | 711 | 720 | 19,000 | 3,600 |
| 1993-08-09 | 711 | 721 | 711 | 719 | 6,000 | 3,595 |
| 1993-08-06 | 707 | 707 | 707 | 707 | 3,000 | 3,535 |
| 1993-08-05 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1993-08-04 | 724 | 729 | 721 | 729 | 35,000 | 3,645 |
| 1993-08-03 | 715 | 725 | 715 | 718 | 19,000 | 3,590 |
| 1993-08-02 | 711 | 717 | 706 | 717 | 26,000 | 3,585 |
| 1993-07-30 | 726 | 726 | 711 | 711 | 27,000 | 3,555 |
| 1993-07-29 | 690 | 729 | 685 | 729 | 33,000 | 3,645 |
| 1993-07-28 | 687 | 688 | 685 | 685 | 113,000 | 3,425 |
| 1993-07-27 | 676 | 680 | 676 | 680 | 20,000 | 3,400 |
| 1993-07-26 | 694 | 694 | 676 | 676 | 4,000 | 3,380 |
| 1993-07-23 | 686 | 686 | 681 | 681 | 11,000 | 3,405 |
| 1993-07-22 | 699 | 705 | 681 | 681 | 18,000 | 3,405 |
| 1993-07-21 | 700 | 709 | 700 | 709 | 15,000 | 3,545 |
| 1993-07-20 | 715 | 715 | 700 | 700 | 52,000 | 3,500 |
| 1993-07-19 | 719 | 719 | 713 | 715 | 23,000 | 3,575 |
| 1993-07-16 | 708 | 720 | 708 | 720 | 40,000 | 3,600 |
| 1993-07-15 | 719 | 720 | 710 | 715 | 21,000 | 3,575 |
| 1993-07-14 | 706 | 715 | 705 | 710 | 26,000 | 3,550 |
| 1993-07-13 | 689 | 700 | 689 | 700 | 21,000 | 3,500 |
| 1993-07-12 | 697 | 699 | 696 | 699 | 9,000 | 3,495 |
| 1993-07-09 | 692 | 695 | 690 | 695 | 8,000 | 3,475 |
| 1993-07-08 | 698 | 698 | 688 | 689 | 13,000 | 3,445 |
| 1993-07-07 | 714 | 714 | 698 | 699 | 19,000 | 3,495 |
| 1993-07-06 | 711 | 711 | 704 | 704 | 21,000 | 3,520 |
| 1993-07-05 | 719 | 720 | 711 | 711 | 26,000 | 3,555 |
| 1993-07-02 | 700 | 719 | 698 | 719 | 17,000 | 3,595 |
| 1993-07-01 | 713 | 715 | 700 | 700 | 7,000 | 3,500 |
| 1993-06-30 | 702 | 702 | 693 | 693 | 18,000 | 3,465 |
| 1993-06-29 | 701 | 715 | 701 | 701 | 25,000 | 3,505 |
| 1993-06-28 | 710 | 720 | 700 | 701 | 43,000 | 3,505 |
| 1993-06-25 | 692 | 699 | 692 | 699 | 23,000 | 3,495 |
| 1993-06-24 | 690 | 700 | 690 | 700 | 53,000 | 3,500 |
| 1993-06-23 | 699 | 705 | 694 | 700 | 62,000 | 3,500 |
| 1993-06-22 | 660 | 700 | 660 | 700 | 70,000 | 3,500 |
| 1993-06-21 | 678 | 680 | 660 | 660 | 92,000 | 3,300 |
| 1993-06-18 | 719 | 719 | 708 | 718 | 36,000 | 3,590 |
| 1993-06-17 | 710 | 720 | 689 | 720 | 51,000 | 3,600 |
| 1993-06-16 | 700 | 710 | 680 | 710 | 146,000 | 3,550 |
| 1993-06-15 | 726 | 729 | 702 | 707 | 118,000 | 3,535 |
| 1993-06-14 | 770 | 774 | 741 | 746 | 125,000 | 3,730 |
| 1993-06-11 | 771 | 780 | 770 | 774 | 162,000 | 3,870 |
| 1993-06-10 | 770 | 786 | 762 | 768 | 178,000 | 3,840 |
| 1993-06-08 | 780 | 790 | 770 | 770 | 849,000 | 3,850 |
| 1993-06-07 | 760 | 776 | 759 | 770 | 432,000 | 3,850 |
| 1993-06-04 | 753 | 764 | 748 | 756 | 309,000 | 3,780 |
| 1993-06-03 | 744 | 755 | 740 | 748 | 370,000 | 3,740 |
| 1993-06-02 | 739 | 746 | 732 | 746 | 426,000 | 3,730 |
| 1993-06-01 | 733 | 737 | 725 | 735 | 311,000 | 3,675 |
| 1993-05-31 | 719 | 733 | 715 | 732 | 454,000 | 3,660 |
| 1993-05-28 | 716 | 720 | 706 | 714 | 316,000 | 3,570 |
| 1993-05-27 | 680 | 720 | 680 | 710 | 708,000 | 3,550 |
| 1993-05-26 | 673 | 680 | 667 | 680 | 85,000 | 3,400 |
| 1993-05-25 | 684 | 685 | 675 | 677 | 165,000 | 3,385 |
| 1993-05-24 | 670 | 688 | 660 | 685 | 304,000 | 3,425 |
| 1993-05-21 | 638 | 638 | 626 | 626 | 60,000 | 3,130 |
| 1993-05-20 | 640 | 645 | 640 | 640 | 44,000 | 3,200 |
| 1993-05-19 | 650 | 650 | 625 | 634 | 61,000 | 3,170 |
| 1993-05-18 | 645 | 650 | 645 | 650 | 30,000 | 3,250 |
| 1993-05-17 | 650 | 650 | 641 | 641 | 30,000 | 3,205 |
| 1993-05-14 | 642 | 650 | 636 | 640 | 23,000 | 3,200 |
| 1993-05-13 | 646 | 652 | 641 | 642 | 66,000 | 3,210 |
| 1993-05-12 | 660 | 660 | 645 | 646 | 114,000 | 3,230 |
| 1993-05-11 | 667 | 667 | 651 | 653 | 76,000 | 3,265 |
| 1993-05-10 | 658 | 659 | 645 | 657 | 48,000 | 3,285 |
| 1993-05-07 | 641 | 648 | 636 | 648 | 87,000 | 3,240 |
| 1993-05-06 | 652 | 652 | 641 | 641 | 39,000 | 3,205 |
| 1993-04-30 | 644 | 649 | 625 | 649 | 144,000 | 3,245 |
| 1993-04-28 | 646 | 650 | 637 | 645 | 88,000 | 3,225 |
| 1993-04-27 | 611 | 635 | 611 | 635 | 126,000 | 3,175 |
| 1993-04-26 | 618 | 620 | 611 | 617 | 65,000 | 3,085 |
| 1993-04-23 | 626 | 636 | 620 | 626 | 78,000 | 3,130 |
| 1993-04-22 | 649 | 649 | 636 | 636 | 56,000 | 3,180 |
| 1993-04-21 | 648 | 650 | 640 | 650 | 107,000 | 3,250 |
| 1993-04-20 | 647 | 680 | 647 | 660 | 116,000 | 3,300 |
| 1993-04-19 | 660 | 667 | 641 | 652 | 136,000 | 3,260 |
| 1993-04-16 | 690 | 691 | 657 | 670 | 347,000 | 3,350 |
| 1993-04-15 | 670 | 700 | 664 | 700 | 1,505,000 | 3,500 |
| 1993-04-14 | 611 | 640 | 610 | 631 | 395,000 | 3,155 |
| 1993-04-13 | 583 | 600 | 583 | 600 | 112,000 | 3,000 |
| 1993-04-12 | 596 | 596 | 581 | 581 | 79,000 | 2,905 |
| 1993-04-09 | 580 | 590 | 580 | 590 | 50,000 | 2,950 |
| 1993-04-08 | 593 | 593 | 580 | 580 | 77,000 | 2,900 |
| 1993-04-07 | 582 | 590 | 575 | 585 | 59,000 | 2,925 |
| 1993-04-06 | 590 | 590 | 581 | 581 | 60,000 | 2,905 |
| 1993-04-05 | 590 | 590 | 580 | 590 | 79,000 | 2,950 |
| 1993-04-02 | 566 | 594 | 566 | 580 | 140,000 | 2,900 |
| 1993-04-01 | 573 | 574 | 566 | 566 | 74,000 | 2,830 |
| 1993-03-31 | 580 | 590 | 570 | 574 | 91,000 | 2,870 |
| 1993-03-30 | 595 | 595 | 589 | 589 | 84,000 | 2,945 |
| 1993-03-29 | 577 | 593 | 575 | 580 | 111,000 | 2,900 |
| 1993-03-26 | 563 | 580 | 563 | 576 | 161,000 | 2,880 |
| 1993-03-25 | 581 | 585 | 578 | 578 | 75,000 | 2,890 |
| 1993-03-24 | 573 | 583 | 573 | 583 | 41,000 | 2,915 |
| 1993-03-23 | 575 | 585 | 572 | 579 | 94,000 | 2,895 |
| 1993-03-22 | 581 | 595 | 581 | 583 | 61,000 | 2,915 |
| 1993-03-19 | 610 | 611 | 600 | 601 | 145,000 | 3,005 |
| 1993-03-18 | 595 | 616 | 590 | 609 | 543,000 | 3,045 |
| 1993-03-17 | 587 | 595 | 584 | 592 | 91,000 | 2,960 |
| 1993-03-16 | 617 | 617 | 580 | 597 | 289,000 | 2,985 |
| 1993-03-15 | 595 | 620 | 590 | 607 | 579,000 | 3,035 |
| 1993-03-12 | 576 | 585 | 576 | 584 | 233,000 | 2,920 |
| 1993-03-11 | 579 | 580 | 570 | 575 | 409,000 | 2,875 |
| 1993-03-10 | 555 | 573 | 555 | 570 | 361,000 | 2,850 |
| 1993-03-09 | 550 | 560 | 550 | 552 | 209,000 | 2,760 |
| 1993-03-08 | 532 | 549 | 532 | 549 | 126,000 | 2,745 |
| 1993-03-05 | 525 | 529 | 517 | 529 | 37,000 | 2,645 |
| 1993-03-04 | 516 | 539 | 516 | 529 | 34,000 | 2,645 |
| 1993-03-03 | 522 | 522 | 516 | 516 | 42,000 | 2,580 |
| 1993-03-02 | 533 | 535 | 505 | 525 | 85,000 | 2,625 |
| 1993-03-01 | 543 | 549 | 530 | 543 | 142,000 | 2,715 |
| 1993-02-26 | 545 | 545 | 532 | 543 | 129,000 | 2,715 |
| 1993-02-25 | 550 | 550 | 530 | 548 | 145,000 | 2,740 |
| 1993-02-24 | 532 | 550 | 528 | 550 | 136,000 | 2,750 |
| 1993-02-23 | 524 | 534 | 524 | 526 | 69,000 | 2,630 |
| 1993-02-22 | 521 | 528 | 521 | 522 | 27,000 | 2,610 |
| 1993-02-19 | 517 | 530 | 517 | 527 | 34,000 | 2,635 |
| 1993-02-18 | 525 | 525 | 516 | 516 | 23,000 | 2,580 |
| 1993-02-17 | 519 | 520 | 516 | 518 | 21,000 | 2,590 |
| 1993-02-16 | 528 | 528 | 515 | 515 | 47,000 | 2,575 |
| 1993-02-15 | 529 | 530 | 525 | 530 | 19,000 | 2,650 |
| 1993-02-12 | 550 | 550 | 525 | 525 | 32,000 | 2,625 |
| 1993-02-10 | 540 | 555 | 537 | 545 | 247,000 | 2,725 |
| 1993-02-09 | 525 | 545 | 516 | 545 | 220,000 | 2,725 |
| 1993-02-08 | 525 | 530 | 525 | 526 | 28,000 | 2,630 |
| 1993-02-05 | 510 | 528 | 510 | 525 | 37,000 | 2,625 |
| 1993-02-04 | 520 | 520 | 510 | 511 | 35,000 | 2,555 |
| 1993-02-03 | 505 | 517 | 505 | 510 | 64,000 | 2,550 |
| 1993-02-02 | 503 | 510 | 502 | 505 | 60,000 | 2,525 |
| 1993-02-01 | 510 | 510 | 503 | 503 | 15,000 | 2,515 |
| 1993-01-29 | 517 | 517 | 500 | 500 | 45,000 | 2,500 |
| 1993-01-28 | 500 | 520 | 494 | 520 | 110,000 | 2,600 |
| 1993-01-27 | 498 | 499 | 490 | 499 | 13,000 | 2,495 |
| 1993-01-26 | 499 | 499 | 488 | 498 | 24,000 | 2,490 |
| 1993-01-25 | 497 | 500 | 492 | 500 | 16,000 | 2,500 |
| 1993-01-22 | 497 | 500 | 490 | 492 | 30,000 | 2,460 |
| 1993-01-21 | 496 | 496 | 490 | 495 | 20,000 | 2,475 |
| 1993-01-20 | 496 | 500 | 496 | 496 | 30,000 | 2,480 |
| 1993-01-19 | 490 | 490 | 487 | 487 | 5,000 | 2,435 |
| 1993-01-18 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1993-01-14 | 496 | 500 | 490 | 490 | 28,000 | 2,450 |
| 1993-01-13 | 505 | 505 | 496 | 496 | 22,000 | 2,480 |
| 1993-01-12 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 1993-01-11 | 515 | 515 | 502 | 505 | 10,000 | 2,525 |
| 1993-01-08 | 515 | 517 | 515 | 515 | 22,000 | 2,575 |
| 1993-01-07 | 508 | 518 | 508 | 518 | 16,000 | 2,590 |
| 1993-01-06 | 510 | 510 | 502 | 508 | 42,000 | 2,540 |
| 1993-01-05 | 516 | 516 | 511 | 511 | 11,000 | 2,555 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
