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