6373 大同工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 582 | 590 | 580 | 580 | 12,000 | 2,900 |
| 1994-12-29 | 580 | 580 | 574 | 575 | 18,000 | 2,875 |
| 1994-12-28 | 590 | 592 | 578 | 578 | 36,000 | 2,890 |
| 1994-12-27 | 581 | 581 | 576 | 576 | 38,000 | 2,880 |
| 1994-12-26 | 580 | 581 | 573 | 581 | 59,000 | 2,905 |
| 1994-12-22 | 531 | 561 | 531 | 551 | 32,000 | 2,755 |
| 1994-12-21 | 523 | 528 | 522 | 528 | 88,000 | 2,640 |
| 1994-12-20 | 525 | 525 | 521 | 522 | 18,000 | 2,610 |
| 1994-12-19 | 526 | 527 | 524 | 524 | 19,000 | 2,620 |
| 1994-12-16 | 530 | 530 | 525 | 525 | 22,000 | 2,625 |
| 1994-12-15 | 517 | 520 | 516 | 520 | 56,000 | 2,600 |
| 1994-12-14 | 520 | 520 | 510 | 515 | 104,000 | 2,575 |
| 1994-12-13 | 545 | 545 | 530 | 530 | 121,000 | 2,650 |
| 1994-12-12 | 543 | 549 | 539 | 539 | 28,000 | 2,695 |
| 1994-12-09 | 552 | 555 | 549 | 549 | 71,000 | 2,745 |
| 1994-12-08 | 579 | 579 | 566 | 566 | 66,000 | 2,830 |
| 1994-12-07 | 557 | 582 | 556 | 569 | 325,000 | 2,845 |
| 1994-12-06 | 555 | 560 | 555 | 557 | 25,000 | 2,785 |
| 1994-12-05 | 555 | 560 | 555 | 555 | 42,000 | 2,775 |
| 1994-12-02 | 545 | 555 | 545 | 545 | 27,000 | 2,725 |
| 1994-12-01 | 559 | 559 | 545 | 545 | 27,000 | 2,725 |
| 1994-11-30 | 540 | 549 | 539 | 549 | 48,000 | 2,745 |
| 1994-11-29 | 549 | 549 | 534 | 540 | 48,000 | 2,700 |
| 1994-11-28 | 534 | 540 | 528 | 534 | 47,000 | 2,670 |
| 1994-11-25 | 501 | 529 | 500 | 524 | 177,000 | 2,620 |
| 1994-11-24 | 520 | 530 | 512 | 516 | 62,000 | 2,580 |
| 1994-11-22 | 551 | 560 | 550 | 550 | 47,000 | 2,750 |
| 1994-11-21 | 570 | 571 | 565 | 565 | 14,000 | 2,825 |
| 1994-11-18 | 579 | 581 | 574 | 574 | 28,000 | 2,870 |
| 1994-11-17 | 589 | 590 | 580 | 580 | 21,000 | 2,900 |
| 1994-11-16 | 590 | 594 | 590 | 590 | 28,000 | 2,950 |
| 1994-11-15 | 585 | 594 | 580 | 594 | 9,000 | 2,970 |
| 1994-11-14 | 585 | 585 | 579 | 584 | 15,000 | 2,920 |
| 1994-11-11 | 571 | 589 | 571 | 573 | 39,000 | 2,865 |
| 1994-11-10 | 596 | 600 | 570 | 571 | 66,000 | 2,855 |
| 1994-11-09 | 620 | 620 | 585 | 586 | 92,000 | 2,930 |
| 1994-11-08 | 631 | 635 | 620 | 623 | 61,000 | 3,115 |
| 1994-11-07 | 651 | 652 | 627 | 627 | 140,000 | 3,135 |
| 1994-11-04 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1994-11-02 | 680 | 699 | 680 | 690 | 10,000 | 3,450 |
| 1994-11-01 | 690 | 692 | 680 | 690 | 24,000 | 3,450 |
| 1994-10-31 | 690 | 701 | 690 | 690 | 40,000 | 3,450 |
| 1994-10-28 | 676 | 680 | 670 | 680 | 31,000 | 3,400 |
| 1994-10-27 | 675 | 688 | 675 | 675 | 60,000 | 3,375 |
| 1994-10-26 | 673 | 687 | 671 | 675 | 38,000 | 3,375 |
| 1994-10-25 | 665 | 695 | 665 | 670 | 46,000 | 3,350 |
| 1994-10-24 | 680 | 685 | 665 | 665 | 26,000 | 3,325 |
| 1994-10-21 | 681 | 690 | 670 | 690 | 52,000 | 3,450 |
| 1994-10-20 | 700 | 705 | 685 | 700 | 41,000 | 3,500 |
| 1994-10-19 | 700 | 705 | 690 | 690 | 24,000 | 3,450 |
| 1994-10-18 | 686 | 707 | 686 | 705 | 46,000 | 3,525 |
| 1994-10-17 | 699 | 699 | 685 | 685 | 62,000 | 3,425 |
| 1994-10-14 | 700 | 700 | 695 | 700 | 69,000 | 3,500 |
| 1994-10-13 | 659 | 700 | 659 | 700 | 132,000 | 3,500 |
| 1994-10-12 | 670 | 670 | 650 | 659 | 64,000 | 3,295 |
| 1994-10-11 | 670 | 670 | 660 | 660 | 16,000 | 3,300 |
| 1994-10-07 | 670 | 675 | 660 | 660 | 73,000 | 3,300 |
| 1994-10-06 | 688 | 688 | 680 | 680 | 31,000 | 3,400 |
| 1994-10-05 | 680 | 690 | 675 | 690 | 57,000 | 3,450 |
| 1994-10-04 | 670 | 671 | 660 | 671 | 39,000 | 3,355 |
| 1994-10-03 | 670 | 670 | 650 | 650 | 28,000 | 3,250 |
| 1994-09-30 | 651 | 657 | 651 | 657 | 22,000 | 3,285 |
| 1994-09-29 | 655 | 670 | 655 | 655 | 27,000 | 3,275 |
| 1994-09-28 | 660 | 660 | 660 | 660 | 8,000 | 3,300 |
| 1994-09-27 | 681 | 681 | 670 | 670 | 8,000 | 3,350 |
| 1994-09-26 | 672 | 672 | 662 | 671 | 21,000 | 3,355 |
| 1994-09-22 | 663 | 669 | 662 | 662 | 24,000 | 3,310 |
| 1994-09-21 | 659 | 668 | 659 | 661 | 87,000 | 3,305 |
| 1994-09-20 | 649 | 649 | 648 | 649 | 19,000 | 3,245 |
| 1994-09-19 | 666 | 666 | 650 | 650 | 32,000 | 3,250 |
| 1994-09-16 | 670 | 671 | 667 | 667 | 23,000 | 3,335 |
| 1994-09-14 | 670 | 671 | 670 | 670 | 67,000 | 3,350 |
| 1994-09-13 | 670 | 671 | 666 | 671 | 32,000 | 3,355 |
| 1994-09-12 | 686 | 686 | 668 | 670 | 71,000 | 3,350 |
| 1994-09-09 | 690 | 700 | 686 | 686 | 33,000 | 3,430 |
| 1994-09-08 | 691 | 700 | 686 | 700 | 15,000 | 3,500 |
| 1994-09-07 | 698 | 699 | 695 | 695 | 27,000 | 3,475 |
| 1994-09-06 | 695 | 700 | 695 | 698 | 23,000 | 3,490 |
| 1994-09-05 | 730 | 730 | 700 | 700 | 14,000 | 3,500 |
| 1994-09-02 | 710 | 730 | 710 | 725 | 43,000 | 3,625 |
| 1994-09-01 | 705 | 710 | 700 | 710 | 20,000 | 3,550 |
| 1994-08-31 | 695 | 695 | 690 | 695 | 72,000 | 3,475 |
| 1994-08-30 | 703 | 703 | 695 | 695 | 60,000 | 3,475 |
| 1994-08-29 | 710 | 711 | 700 | 700 | 63,000 | 3,500 |
| 1994-08-26 | 720 | 720 | 706 | 707 | 27,000 | 3,535 |
| 1994-08-25 | 730 | 730 | 719 | 720 | 70,000 | 3,600 |
| 1994-08-24 | 720 | 720 | 710 | 710 | 17,000 | 3,550 |
| 1994-08-23 | 703 | 710 | 703 | 705 | 14,000 | 3,525 |
| 1994-08-22 | 716 | 716 | 702 | 702 | 14,000 | 3,510 |
| 1994-08-19 | 740 | 740 | 715 | 715 | 33,000 | 3,575 |
| 1994-08-18 | 738 | 744 | 735 | 740 | 64,000 | 3,700 |
| 1994-08-17 | 721 | 738 | 721 | 738 | 51,000 | 3,690 |
| 1994-08-16 | 720 | 730 | 720 | 720 | 43,000 | 3,600 |
| 1994-08-15 | 715 | 715 | 715 | 715 | 11,000 | 3,575 |
| 1994-08-12 | 692 | 710 | 690 | 710 | 27,000 | 3,550 |
| 1994-08-11 | 690 | 693 | 687 | 687 | 47,000 | 3,435 |
| 1994-08-10 | 690 | 690 | 686 | 690 | 13,000 | 3,450 |
| 1994-08-09 | 693 | 695 | 686 | 690 | 24,000 | 3,450 |
| 1994-08-08 | 682 | 690 | 682 | 686 | 18,000 | 3,430 |
| 1994-08-05 | 694 | 700 | 690 | 690 | 20,000 | 3,450 |
| 1994-08-04 | 700 | 700 | 695 | 699 | 8,000 | 3,495 |
| 1994-08-03 | 701 | 704 | 697 | 697 | 24,000 | 3,485 |
| 1994-08-02 | 705 | 705 | 700 | 700 | 8,000 | 3,500 |
| 1994-08-01 | 700 | 705 | 700 | 705 | 21,000 | 3,525 |
| 1994-07-29 | 680 | 700 | 680 | 700 | 39,000 | 3,500 |
| 1994-07-28 | 689 | 690 | 680 | 689 | 31,000 | 3,445 |
| 1994-07-27 | 705 | 710 | 690 | 690 | 39,000 | 3,450 |
| 1994-07-26 | 702 | 710 | 702 | 709 | 6,000 | 3,545 |
| 1994-07-25 | 710 | 710 | 700 | 701 | 18,000 | 3,505 |
| 1994-07-22 | 715 | 720 | 710 | 712 | 35,000 | 3,560 |
| 1994-07-21 | 715 | 720 | 711 | 715 | 37,000 | 3,575 |
| 1994-07-20 | 724 | 724 | 713 | 715 | 52,000 | 3,575 |
| 1994-07-19 | 711 | 715 | 711 | 714 | 11,000 | 3,570 |
| 1994-07-18 | 720 | 720 | 712 | 715 | 13,000 | 3,575 |
| 1994-07-15 | 725 | 725 | 715 | 720 | 33,000 | 3,600 |
| 1994-07-14 | 720 | 724 | 710 | 724 | 48,000 | 3,620 |
| 1994-07-13 | 720 | 724 | 710 | 713 | 47,000 | 3,565 |
| 1994-07-12 | 729 | 729 | 706 | 710 | 19,000 | 3,550 |
| 1994-07-11 | 730 | 730 | 725 | 725 | 19,000 | 3,625 |
| 1994-07-08 | 745 | 745 | 736 | 736 | 34,000 | 3,680 |
| 1994-07-07 | 741 | 741 | 739 | 739 | 16,000 | 3,695 |
| 1994-07-06 | 738 | 748 | 738 | 739 | 16,000 | 3,695 |
| 1994-07-05 | 748 | 757 | 747 | 748 | 36,000 | 3,740 |
| 1994-07-04 | 745 | 757 | 745 | 757 | 15,000 | 3,785 |
| 1994-07-01 | 745 | 755 | 743 | 755 | 41,000 | 3,775 |
| 1994-06-30 | 725 | 748 | 720 | 743 | 47,000 | 3,715 |
| 1994-06-29 | 733 | 733 | 726 | 730 | 46,000 | 3,650 |
| 1994-06-28 | 737 | 739 | 730 | 738 | 49,000 | 3,690 |
| 1994-06-27 | 726 | 735 | 726 | 727 | 25,000 | 3,635 |
| 1994-06-24 | 743 | 756 | 742 | 742 | 25,000 | 3,710 |
| 1994-06-23 | 736 | 747 | 736 | 740 | 40,000 | 3,700 |
| 1994-06-22 | 722 | 740 | 722 | 733 | 71,000 | 3,665 |
| 1994-06-21 | 750 | 750 | 742 | 742 | 55,000 | 3,710 |
| 1994-06-20 | 778 | 778 | 760 | 761 | 56,000 | 3,805 |
| 1994-06-17 | 770 | 780 | 768 | 768 | 72,000 | 3,840 |
| 1994-06-16 | 779 | 782 | 770 | 770 | 88,000 | 3,850 |
| 1994-06-15 | 784 | 789 | 775 | 776 | 263,000 | 3,880 |
| 1994-06-14 | 784 | 784 | 775 | 784 | 250,000 | 3,920 |
| 1994-06-13 | 784 | 784 | 775 | 778 | 125,000 | 3,890 |
| 1994-06-10 | 784 | 784 | 775 | 778 | 416,000 | 3,890 |
| 1994-06-09 | 763 | 777 | 752 | 777 | 427,000 | 3,885 |
| 1994-06-08 | 759 | 759 | 751 | 753 | 214,000 | 3,765 |
| 1994-06-07 | 748 | 759 | 741 | 759 | 91,000 | 3,795 |
| 1994-06-06 | 759 | 759 | 751 | 752 | 48,000 | 3,760 |
| 1994-06-03 | 750 | 757 | 745 | 755 | 220,000 | 3,775 |
| 1994-06-02 | 750 | 760 | 748 | 750 | 175,000 | 3,750 |
| 1994-06-01 | 745 | 750 | 740 | 750 | 136,000 | 3,750 |
| 1994-05-31 | 745 | 752 | 741 | 750 | 89,000 | 3,750 |
| 1994-05-30 | 757 | 757 | 745 | 750 | 69,000 | 3,750 |
| 1994-05-27 | 757 | 760 | 746 | 760 | 186,000 | 3,800 |
| 1994-05-26 | 768 | 768 | 755 | 760 | 164,000 | 3,800 |
| 1994-05-25 | 758 | 774 | 755 | 769 | 492,000 | 3,845 |
| 1994-05-24 | 758 | 758 | 750 | 758 | 253,000 | 3,790 |
| 1994-05-23 | 764 | 766 | 751 | 758 | 539,000 | 3,790 |
| 1994-05-20 | 734 | 765 | 730 | 765 | 583,000 | 3,825 |
| 1994-05-19 | 730 | 733 | 721 | 730 | 94,000 | 3,650 |
| 1994-05-18 | 737 | 737 | 721 | 729 | 120,000 | 3,645 |
| 1994-05-17 | 735 | 740 | 720 | 721 | 103,000 | 3,605 |
| 1994-05-16 | 739 | 748 | 730 | 735 | 327,000 | 3,675 |
| 1994-05-13 | 727 | 740 | 721 | 740 | 408,000 | 3,700 |
| 1994-05-12 | 720 | 725 | 716 | 717 | 194,000 | 3,585 |
| 1994-05-11 | 725 | 725 | 711 | 719 | 241,000 | 3,595 |
| 1994-05-10 | 739 | 745 | 702 | 706 | 880,000 | 3,530 |
| 1994-05-09 | 699 | 729 | 699 | 729 | 565,000 | 3,645 |
| 1994-05-06 | 688 | 698 | 686 | 689 | 55,000 | 3,445 |
| 1994-05-02 | 699 | 699 | 686 | 688 | 76,000 | 3,440 |
| 1994-04-28 | 704 | 715 | 696 | 703 | 306,000 | 3,515 |
| 1994-04-27 | 710 | 720 | 690 | 700 | 1,087,000 | 3,500 |
| 1994-04-26 | 698 | 708 | 696 | 705 | 926,000 | 3,525 |
| 1994-04-25 | 680 | 680 | 669 | 680 | 57,000 | 3,400 |
| 1994-04-22 | 682 | 685 | 670 | 670 | 86,000 | 3,350 |
| 1994-04-21 | 675 | 682 | 675 | 678 | 37,000 | 3,390 |
| 1994-04-20 | 672 | 685 | 671 | 682 | 77,000 | 3,410 |
| 1994-04-19 | 678 | 688 | 670 | 672 | 102,000 | 3,360 |
| 1994-04-18 | 666 | 681 | 666 | 668 | 175,000 | 3,340 |
| 1994-04-15 | 675 | 684 | 666 | 666 | 175,000 | 3,330 |
| 1994-04-14 | 692 | 692 | 682 | 685 | 105,000 | 3,425 |
| 1994-04-13 | 660 | 694 | 656 | 693 | 314,000 | 3,465 |
| 1994-04-12 | 652 | 655 | 650 | 650 | 37,000 | 3,250 |
| 1994-04-11 | 661 | 664 | 650 | 650 | 43,000 | 3,250 |
| 1994-04-08 | 646 | 675 | 630 | 660 | 187,000 | 3,300 |
| 1994-04-07 | 640 | 640 | 630 | 630 | 65,000 | 3,150 |
| 1994-04-06 | 646 | 646 | 632 | 644 | 101,000 | 3,220 |
| 1994-04-05 | 627 | 637 | 627 | 636 | 67,000 | 3,180 |
| 1994-04-04 | 641 | 641 | 627 | 627 | 25,000 | 3,135 |
| 1994-04-01 | 626 | 645 | 626 | 631 | 41,000 | 3,155 |
| 1994-03-31 | 645 | 645 | 631 | 631 | 21,000 | 3,155 |
| 1994-03-30 | 640 | 645 | 635 | 641 | 21,000 | 3,205 |
| 1994-03-29 | 663 | 663 | 650 | 650 | 13,000 | 3,250 |
| 1994-03-28 | 665 | 665 | 660 | 663 | 31,000 | 3,315 |
| 1994-03-25 | 682 | 682 | 665 | 665 | 5,000 | 3,325 |
| 1994-03-24 | 673 | 673 | 660 | 673 | 22,000 | 3,365 |
| 1994-03-23 | 661 | 670 | 650 | 663 | 76,000 | 3,315 |
| 1994-03-22 | 681 | 681 | 666 | 668 | 45,000 | 3,340 |
| 1994-03-18 | 689 | 690 | 674 | 680 | 83,000 | 3,400 |
| 1994-03-17 | 695 | 705 | 691 | 699 | 88,000 | 3,495 |
| 1994-03-16 | 709 | 718 | 702 | 705 | 404,000 | 3,525 |
| 1994-03-15 | 668 | 711 | 668 | 710 | 779,000 | 3,550 |
| 1994-03-14 | 644 | 665 | 644 | 665 | 202,000 | 3,325 |
| 1994-03-11 | 637 | 644 | 637 | 644 | 249,000 | 3,220 |
| 1994-03-10 | 649 | 651 | 623 | 623 | 110,000 | 3,115 |
| 1994-03-09 | 650 | 659 | 646 | 649 | 34,000 | 3,245 |
| 1994-03-08 | 666 | 666 | 655 | 656 | 11,000 | 3,280 |
| 1994-03-07 | 663 | 679 | 663 | 667 | 70,000 | 3,335 |
| 1994-03-04 | 652 | 660 | 652 | 660 | 28,000 | 3,300 |
| 1994-03-03 | 651 | 656 | 645 | 645 | 65,000 | 3,225 |
| 1994-03-02 | 670 | 670 | 655 | 656 | 63,000 | 3,280 |
| 1994-03-01 | 697 | 697 | 680 | 680 | 82,000 | 3,400 |
| 1994-02-28 | 665 | 701 | 665 | 698 | 233,000 | 3,490 |
| 1994-02-25 | 644 | 674 | 641 | 674 | 136,000 | 3,370 |
| 1994-02-24 | 634 | 651 | 632 | 641 | 55,000 | 3,205 |
| 1994-02-23 | 620 | 632 | 620 | 632 | 42,000 | 3,160 |
| 1994-02-22 | 614 | 630 | 600 | 628 | 95,000 | 3,140 |
| 1994-02-21 | 612 | 613 | 611 | 612 | 34,000 | 3,060 |
| 1994-02-18 | 608 | 609 | 605 | 609 | 19,000 | 3,045 |
| 1994-02-17 | 619 | 620 | 603 | 603 | 86,000 | 3,015 |
| 1994-02-16 | 621 | 640 | 621 | 630 | 15,000 | 3,150 |
| 1994-02-15 | 609 | 620 | 609 | 620 | 28,000 | 3,100 |
| 1994-02-14 | 650 | 650 | 628 | 640 | 19,000 | 3,200 |
| 1994-02-10 | 650 | 660 | 650 | 660 | 32,000 | 3,300 |
| 1994-02-09 | 661 | 663 | 650 | 650 | 48,000 | 3,250 |
| 1994-02-08 | 655 | 670 | 651 | 660 | 74,000 | 3,300 |
| 1994-02-07 | 670 | 670 | 660 | 660 | 26,000 | 3,300 |
| 1994-02-04 | 665 | 670 | 652 | 660 | 58,000 | 3,300 |
| 1994-02-03 | 669 | 675 | 655 | 665 | 57,000 | 3,325 |
| 1994-02-02 | 660 | 679 | 650 | 679 | 143,000 | 3,395 |
| 1994-02-01 | 679 | 679 | 650 | 655 | 163,000 | 3,275 |
| 1994-01-31 | 675 | 675 | 660 | 673 | 292,000 | 3,365 |
| 1994-01-28 | 638 | 645 | 625 | 645 | 185,000 | 3,225 |
| 1994-01-27 | 648 | 674 | 633 | 638 | 373,000 | 3,190 |
| 1994-01-26 | 588 | 650 | 580 | 648 | 479,000 | 3,240 |
| 1994-01-25 | 555 | 588 | 546 | 580 | 101,000 | 2,900 |
| 1994-01-24 | 550 | 550 | 545 | 545 | 34,000 | 2,725 |
| 1994-01-21 | 590 | 590 | 580 | 590 | 68,000 | 2,950 |
| 1994-01-20 | 595 | 599 | 580 | 580 | 230,000 | 2,900 |
| 1994-01-19 | 577 | 590 | 576 | 590 | 25,000 | 2,950 |
| 1994-01-18 | 580 | 580 | 571 | 577 | 21,000 | 2,885 |
| 1994-01-17 | 580 | 585 | 570 | 581 | 24,000 | 2,905 |
| 1994-01-14 | 581 | 589 | 578 | 589 | 28,000 | 2,945 |
| 1994-01-13 | 596 | 597 | 578 | 578 | 50,000 | 2,890 |
| 1994-01-12 | 565 | 577 | 560 | 577 | 35,000 | 2,885 |
| 1994-01-11 | 575 | 578 | 553 | 555 | 36,000 | 2,775 |
| 1994-01-10 | 552 | 575 | 552 | 570 | 46,000 | 2,850 |
| 1994-01-07 | 544 | 544 | 541 | 541 | 16,000 | 2,705 |
| 1994-01-06 | 531 | 545 | 531 | 544 | 27,000 | 2,720 |
| 1994-01-05 | 520 | 535 | 520 | 531 | 19,000 | 2,655 |
| 1994-01-04 | 520 | 520 | 515 | 515 | 9,000 | 2,575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
