6373 大同工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 889 | 900 | 880 | 885 | 178,000 | 4,425 |
| 1995-12-28 | 910 | 915 | 880 | 885 | 490,000 | 4,425 |
| 1995-12-27 | 925 | 942 | 895 | 903 | 2,417,000 | 4,515 |
| 1995-12-26 | 841 | 895 | 838 | 895 | 471,000 | 4,475 |
| 1995-12-25 | 849 | 850 | 832 | 836 | 223,000 | 4,180 |
| 1995-12-22 | 860 | 865 | 831 | 850 | 555,000 | 4,250 |
| 1995-12-21 | 869 | 898 | 856 | 856 | 555,000 | 4,280 |
| 1995-12-20 | 906 | 926 | 879 | 879 | 680,000 | 4,395 |
| 1995-12-19 | 916 | 924 | 900 | 903 | 975,000 | 4,515 |
| 1995-12-18 | 881 | 929 | 880 | 926 | 2,266,000 | 4,630 |
| 1995-12-15 | 905 | 905 | 870 | 880 | 887,000 | 4,400 |
| 1995-12-14 | 850 | 907 | 849 | 899 | 2,892,000 | 4,495 |
| 1995-12-13 | 854 | 865 | 831 | 855 | 530,000 | 4,275 |
| 1995-12-12 | 877 | 880 | 851 | 855 | 800,000 | 4,275 |
| 1995-12-11 | 859 | 885 | 855 | 867 | 2,783,000 | 4,335 |
| 1995-12-08 | 802 | 849 | 802 | 849 | 1,290,000 | 4,245 |
| 1995-12-07 | 816 | 825 | 801 | 810 | 567,000 | 4,050 |
| 1995-12-06 | 844 | 853 | 810 | 825 | 1,297,000 | 4,125 |
| 1995-12-05 | 819 | 866 | 790 | 830 | 3,165,000 | 4,150 |
| 1995-12-04 | 841 | 850 | 790 | 816 | 1,898,000 | 4,080 |
| 1995-12-01 | 800 | 836 | 798 | 826 | 4,544,000 | 4,130 |
| 1995-11-30 | 722 | 800 | 721 | 777 | 5,172,000 | 3,885 |
| 1995-11-29 | 651 | 711 | 650 | 711 | 1,774,000 | 3,555 |
| 1995-11-28 | 614 | 614 | 592 | 611 | 96,000 | 3,055 |
| 1995-11-27 | 598 | 619 | 585 | 604 | 123,000 | 3,020 |
| 1995-11-24 | 580 | 585 | 560 | 585 | 141,000 | 2,925 |
| 1995-11-22 | 598 | 598 | 581 | 582 | 75,000 | 2,910 |
| 1995-11-21 | 610 | 610 | 586 | 599 | 88,000 | 2,995 |
| 1995-11-20 | 622 | 640 | 596 | 610 | 217,000 | 3,050 |
| 1995-11-17 | 603 | 625 | 590 | 615 | 207,000 | 3,075 |
| 1995-11-16 | 629 | 629 | 600 | 601 | 435,000 | 3,005 |
| 1995-11-15 | 691 | 697 | 630 | 630 | 1,087,000 | 3,150 |
| 1995-11-14 | 653 | 725 | 614 | 701 | 3,583,000 | 3,505 |
| 1995-11-13 | 550 | 641 | 549 | 634 | 2,202,000 | 3,170 |
| 1995-11-10 | 511 | 551 | 511 | 541 | 294,000 | 2,705 |
| 1995-11-09 | 504 | 520 | 504 | 510 | 20,000 | 2,550 |
| 1995-11-08 | 502 | 515 | 495 | 503 | 52,000 | 2,515 |
| 1995-11-07 | 514 | 524 | 500 | 500 | 84,000 | 2,500 |
| 1995-11-06 | 502 | 509 | 500 | 509 | 31,000 | 2,545 |
| 1995-11-02 | 498 | 501 | 495 | 501 | 51,000 | 2,505 |
| 1995-11-01 | 510 | 518 | 495 | 498 | 26,000 | 2,490 |
| 1995-10-31 | 505 | 520 | 505 | 508 | 58,000 | 2,540 |
| 1995-10-30 | 492 | 500 | 490 | 500 | 16,000 | 2,500 |
| 1995-10-27 | 495 | 495 | 490 | 495 | 16,000 | 2,475 |
| 1995-10-26 | 506 | 506 | 495 | 495 | 17,000 | 2,475 |
| 1995-10-25 | 515 | 520 | 496 | 520 | 33,000 | 2,600 |
| 1995-10-24 | 515 | 515 | 507 | 507 | 11,000 | 2,535 |
| 1995-10-23 | 515 | 515 | 505 | 505 | 8,000 | 2,525 |
| 1995-10-20 | 511 | 517 | 500 | 505 | 36,000 | 2,525 |
| 1995-10-19 | 520 | 520 | 505 | 510 | 37,000 | 2,550 |
| 1995-10-18 | 503 | 503 | 503 | 503 | 24,000 | 2,515 |
| 1995-10-17 | 494 | 503 | 491 | 503 | 31,000 | 2,515 |
| 1995-10-16 | 501 | 501 | 495 | 495 | 16,000 | 2,475 |
| 1995-10-13 | 500 | 501 | 495 | 497 | 44,000 | 2,485 |
| 1995-10-12 | 505 | 505 | 500 | 500 | 27,000 | 2,500 |
| 1995-10-11 | 515 | 515 | 505 | 505 | 34,000 | 2,525 |
| 1995-10-09 | 507 | 508 | 506 | 507 | 24,000 | 2,535 |
| 1995-10-06 | 507 | 515 | 506 | 508 | 30,000 | 2,540 |
| 1995-10-05 | 505 | 507 | 505 | 507 | 6,000 | 2,535 |
| 1995-10-04 | 506 | 511 | 506 | 506 | 46,000 | 2,530 |
| 1995-10-03 | 505 | 507 | 505 | 506 | 9,000 | 2,530 |
| 1995-10-02 | 514 | 515 | 510 | 510 | 8,000 | 2,550 |
| 1995-09-29 | 510 | 515 | 510 | 515 | 14,000 | 2,575 |
| 1995-09-28 | 519 | 519 | 510 | 515 | 13,000 | 2,575 |
| 1995-09-27 | 519 | 519 | 502 | 504 | 35,000 | 2,520 |
| 1995-09-26 | 510 | 510 | 503 | 510 | 19,000 | 2,550 |
| 1995-09-25 | 501 | 510 | 500 | 510 | 24,000 | 2,550 |
| 1995-09-22 | 512 | 512 | 510 | 510 | 42,000 | 2,550 |
| 1995-09-21 | 516 | 516 | 515 | 515 | 9,000 | 2,575 |
| 1995-09-20 | 532 | 532 | 515 | 515 | 31,000 | 2,575 |
| 1995-09-19 | 513 | 520 | 510 | 512 | 45,000 | 2,560 |
| 1995-09-18 | 530 | 530 | 525 | 525 | 22,000 | 2,625 |
| 1995-09-14 | 530 | 534 | 527 | 531 | 71,000 | 2,655 |
| 1995-09-13 | 534 | 534 | 525 | 530 | 38,000 | 2,650 |
| 1995-09-12 | 537 | 539 | 534 | 534 | 51,000 | 2,670 |
| 1995-09-11 | 545 | 550 | 539 | 540 | 66,000 | 2,700 |
| 1995-09-08 | 526 | 535 | 521 | 535 | 55,000 | 2,675 |
| 1995-09-07 | 525 | 530 | 525 | 525 | 8,000 | 2,625 |
| 1995-09-06 | 527 | 532 | 510 | 522 | 24,000 | 2,610 |
| 1995-09-05 | 524 | 532 | 521 | 532 | 22,000 | 2,660 |
| 1995-09-04 | 536 | 536 | 526 | 526 | 32,000 | 2,630 |
| 1995-09-01 | 529 | 534 | 526 | 534 | 21,000 | 2,670 |
| 1995-08-31 | 538 | 538 | 520 | 525 | 53,000 | 2,625 |
| 1995-08-30 | 551 | 551 | 536 | 536 | 18,000 | 2,680 |
| 1995-08-29 | 530 | 560 | 530 | 535 | 61,000 | 2,675 |
| 1995-08-28 | 521 | 528 | 516 | 519 | 17,000 | 2,595 |
| 1995-08-25 | 532 | 532 | 525 | 528 | 25,000 | 2,640 |
| 1995-08-24 | 540 | 540 | 525 | 530 | 72,000 | 2,650 |
| 1995-08-23 | 535 | 535 | 530 | 530 | 57,000 | 2,650 |
| 1995-08-22 | 545 | 545 | 535 | 545 | 67,000 | 2,725 |
| 1995-08-21 | 559 | 559 | 535 | 535 | 34,000 | 2,675 |
| 1995-08-18 | 569 | 569 | 545 | 550 | 130,000 | 2,750 |
| 1995-08-17 | 540 | 574 | 526 | 563 | 281,000 | 2,815 |
| 1995-08-16 | 530 | 545 | 528 | 540 | 140,000 | 2,700 |
| 1995-08-15 | 505 | 522 | 505 | 522 | 51,000 | 2,610 |
| 1995-08-14 | 506 | 512 | 495 | 510 | 81,000 | 2,550 |
| 1995-08-11 | 508 | 511 | 508 | 508 | 23,000 | 2,540 |
| 1995-08-10 | 496 | 515 | 496 | 507 | 66,000 | 2,535 |
| 1995-08-09 | 491 | 500 | 491 | 496 | 88,000 | 2,480 |
| 1995-08-08 | 508 | 508 | 490 | 496 | 48,000 | 2,480 |
| 1995-08-07 | 500 | 511 | 500 | 500 | 45,000 | 2,500 |
| 1995-08-04 | 495 | 495 | 490 | 490 | 14,000 | 2,450 |
| 1995-08-03 | 495 | 500 | 490 | 490 | 60,000 | 2,450 |
| 1995-08-02 | 480 | 485 | 475 | 485 | 54,000 | 2,425 |
| 1995-08-01 | 492 | 492 | 481 | 481 | 69,000 | 2,405 |
| 1995-07-31 | 492 | 505 | 492 | 492 | 5,000 | 2,460 |
| 1995-07-28 | 495 | 495 | 490 | 490 | 61,000 | 2,450 |
| 1995-07-27 | 490 | 520 | 490 | 510 | 42,000 | 2,550 |
| 1995-07-26 | 490 | 511 | 486 | 492 | 28,000 | 2,460 |
| 1995-07-25 | 518 | 518 | 485 | 485 | 64,000 | 2,425 |
| 1995-07-24 | 505 | 505 | 495 | 505 | 38,000 | 2,525 |
| 1995-07-21 | 520 | 520 | 510 | 515 | 23,000 | 2,575 |
| 1995-07-20 | 515 | 525 | 506 | 521 | 46,000 | 2,605 |
| 1995-07-19 | 527 | 530 | 497 | 515 | 46,000 | 2,575 |
| 1995-07-18 | 541 | 549 | 525 | 530 | 62,000 | 2,650 |
| 1995-07-17 | 560 | 560 | 540 | 540 | 105,000 | 2,700 |
| 1995-07-14 | 570 | 580 | 549 | 550 | 704,000 | 2,750 |
| 1995-07-13 | 491 | 540 | 491 | 520 | 280,000 | 2,600 |
| 1995-07-12 | 500 | 505 | 485 | 487 | 89,000 | 2,435 |
| 1995-07-11 | 475 | 481 | 475 | 481 | 41,000 | 2,405 |
| 1995-07-10 | 497 | 500 | 480 | 480 | 60,000 | 2,400 |
| 1995-07-07 | 504 | 509 | 485 | 491 | 156,000 | 2,455 |
| 1995-07-06 | 476 | 485 | 475 | 475 | 69,000 | 2,375 |
| 1995-07-05 | 500 | 515 | 488 | 490 | 491,000 | 2,450 |
| 1995-07-04 | 400 | 475 | 400 | 475 | 166,000 | 2,375 |
| 1995-07-03 | 395 | 395 | 390 | 395 | 20,000 | 1,975 |
| 1995-06-30 | 400 | 400 | 395 | 395 | 12,000 | 1,975 |
| 1995-06-29 | 400 | 405 | 395 | 400 | 36,000 | 2,000 |
| 1995-06-28 | 400 | 400 | 391 | 393 | 18,000 | 1,965 |
| 1995-06-27 | 410 | 410 | 400 | 400 | 14,000 | 2,000 |
| 1995-06-26 | 411 | 416 | 410 | 410 | 57,000 | 2,050 |
| 1995-06-23 | 403 | 410 | 403 | 410 | 50,000 | 2,050 |
| 1995-06-22 | 399 | 409 | 399 | 402 | 39,000 | 2,010 |
| 1995-06-21 | 417 | 419 | 399 | 400 | 210,000 | 2,000 |
| 1995-06-20 | 405 | 424 | 405 | 422 | 63,000 | 2,110 |
| 1995-06-19 | 386 | 396 | 386 | 390 | 32,000 | 1,950 |
| 1995-06-16 | 383 | 385 | 381 | 381 | 25,000 | 1,905 |
| 1995-06-15 | 383 | 383 | 370 | 378 | 52,000 | 1,890 |
| 1995-06-14 | 388 | 388 | 378 | 378 | 66,000 | 1,890 |
| 1995-06-13 | 415 | 420 | 398 | 403 | 54,000 | 2,015 |
| 1995-06-12 | 456 | 456 | 425 | 425 | 36,000 | 2,125 |
| 1995-06-09 | 470 | 470 | 455 | 456 | 31,000 | 2,280 |
| 1995-06-08 | 470 | 470 | 470 | 470 | 9,000 | 2,350 |
| 1995-06-07 | 470 | 471 | 470 | 470 | 18,000 | 2,350 |
| 1995-06-06 | 470 | 475 | 470 | 470 | 23,000 | 2,350 |
| 1995-06-05 | 465 | 475 | 465 | 470 | 22,000 | 2,350 |
| 1995-06-02 | 456 | 465 | 456 | 465 | 13,000 | 2,325 |
| 1995-06-01 | 460 | 460 | 455 | 460 | 23,000 | 2,300 |
| 1995-05-31 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-05-30 | 449 | 451 | 445 | 451 | 19,000 | 2,255 |
| 1995-05-29 | 452 | 455 | 450 | 450 | 12,000 | 2,250 |
| 1995-05-26 | 455 | 460 | 452 | 452 | 9,000 | 2,260 |
| 1995-05-25 | 460 | 462 | 460 | 460 | 51,000 | 2,300 |
| 1995-05-24 | 457 | 457 | 455 | 455 | 10,000 | 2,275 |
| 1995-05-23 | 460 | 460 | 455 | 455 | 26,000 | 2,275 |
| 1995-05-22 | 471 | 471 | 465 | 470 | 22,000 | 2,350 |
| 1995-05-19 | 475 | 475 | 472 | 475 | 10,000 | 2,375 |
| 1995-05-18 | 486 | 486 | 480 | 480 | 16,000 | 2,400 |
| 1995-05-17 | 485 | 491 | 485 | 486 | 8,000 | 2,430 |
| 1995-05-16 | 506 | 506 | 490 | 490 | 14,000 | 2,450 |
| 1995-05-15 | 489 | 512 | 489 | 512 | 15,000 | 2,560 |
| 1995-05-12 | 491 | 492 | 491 | 492 | 7,000 | 2,460 |
| 1995-05-11 | 501 | 501 | 489 | 489 | 9,000 | 2,445 |
| 1995-05-10 | 510 | 510 | 493 | 496 | 8,000 | 2,480 |
| 1995-05-09 | 500 | 500 | 499 | 500 | 26,000 | 2,500 |
| 1995-05-08 | 514 | 514 | 500 | 500 | 27,000 | 2,500 |
| 1995-05-02 | 500 | 510 | 493 | 508 | 37,000 | 2,540 |
| 1995-05-01 | 512 | 512 | 495 | 495 | 16,000 | 2,475 |
| 1995-04-28 | 503 | 503 | 500 | 502 | 30,000 | 2,510 |
| 1995-04-27 | 513 | 513 | 502 | 503 | 10,000 | 2,515 |
| 1995-04-26 | 501 | 514 | 501 | 502 | 23,000 | 2,510 |
| 1995-04-25 | 519 | 520 | 500 | 500 | 28,000 | 2,500 |
| 1995-04-24 | 520 | 520 | 501 | 501 | 37,000 | 2,505 |
| 1995-04-21 | 520 | 520 | 513 | 513 | 29,000 | 2,565 |
| 1995-04-20 | 520 | 520 | 498 | 499 | 18,000 | 2,495 |
| 1995-04-19 | 502 | 502 | 495 | 500 | 19,000 | 2,500 |
| 1995-04-18 | 510 | 510 | 502 | 502 | 9,000 | 2,510 |
| 1995-04-17 | 499 | 499 | 491 | 493 | 18,000 | 2,465 |
| 1995-04-14 | 520 | 520 | 505 | 505 | 23,000 | 2,525 |
| 1995-04-13 | 506 | 512 | 506 | 510 | 43,000 | 2,550 |
| 1995-04-12 | 511 | 511 | 501 | 510 | 43,000 | 2,550 |
| 1995-04-11 | 491 | 501 | 491 | 501 | 13,000 | 2,505 |
| 1995-04-10 | 489 | 492 | 489 | 490 | 14,000 | 2,450 |
| 1995-04-07 | 499 | 499 | 490 | 490 | 48,000 | 2,450 |
| 1995-04-06 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1995-04-05 | 499 | 499 | 489 | 489 | 37,000 | 2,445 |
| 1995-04-04 | 494 | 494 | 489 | 489 | 14,000 | 2,445 |
| 1995-04-03 | 530 | 530 | 489 | 489 | 33,000 | 2,445 |
| 1995-03-31 | 545 | 545 | 520 | 520 | 27,000 | 2,600 |
| 1995-03-30 | 513 | 525 | 503 | 525 | 24,000 | 2,625 |
| 1995-03-29 | 506 | 517 | 506 | 516 | 37,000 | 2,580 |
| 1995-03-28 | 483 | 483 | 483 | 483 | 26,000 | 2,415 |
| 1995-03-27 | 483 | 500 | 483 | 483 | 48,000 | 2,415 |
| 1995-03-24 | 486 | 486 | 470 | 480 | 48,000 | 2,400 |
| 1995-03-23 | 500 | 500 | 488 | 488 | 39,000 | 2,440 |
| 1995-03-22 | 504 | 508 | 498 | 501 | 65,000 | 2,505 |
| 1995-03-20 | 523 | 525 | 502 | 506 | 881,000 | 2,530 |
| 1995-03-17 | 540 | 540 | 521 | 530 | 34,000 | 2,650 |
| 1995-03-16 | 544 | 544 | 530 | 530 | 51,000 | 2,650 |
| 1995-03-15 | 526 | 544 | 524 | 544 | 61,000 | 2,720 |
| 1995-03-14 | 560 | 560 | 540 | 540 | 54,000 | 2,700 |
| 1995-03-13 | 577 | 577 | 555 | 560 | 21,000 | 2,800 |
| 1995-03-10 | 570 | 590 | 570 | 580 | 132,000 | 2,900 |
| 1995-03-09 | 555 | 580 | 555 | 580 | 46,000 | 2,900 |
| 1995-03-08 | 544 | 565 | 544 | 550 | 34,000 | 2,750 |
| 1995-03-07 | 550 | 554 | 550 | 554 | 27,000 | 2,770 |
| 1995-03-06 | 555 | 555 | 540 | 546 | 11,000 | 2,730 |
| 1995-03-03 | 558 | 559 | 540 | 550 | 852,000 | 2,750 |
| 1995-03-02 | 540 | 560 | 535 | 560 | 65,000 | 2,800 |
| 1995-03-01 | 534 | 542 | 529 | 530 | 837,000 | 2,650 |
| 1995-02-28 | 549 | 560 | 540 | 549 | 40,000 | 2,745 |
| 1995-02-27 | 541 | 550 | 528 | 550 | 102,000 | 2,750 |
| 1995-02-24 | 589 | 589 | 561 | 569 | 33,000 | 2,845 |
| 1995-02-23 | 590 | 590 | 575 | 589 | 40,000 | 2,945 |
| 1995-02-22 | 597 | 602 | 594 | 595 | 69,000 | 2,975 |
| 1995-02-21 | 575 | 600 | 575 | 600 | 93,000 | 3,000 |
| 1995-02-20 | 589 | 589 | 574 | 574 | 43,000 | 2,870 |
| 1995-02-17 | 560 | 590 | 560 | 579 | 83,000 | 2,895 |
| 1995-02-16 | 563 | 575 | 561 | 565 | 56,000 | 2,825 |
| 1995-02-15 | 575 | 585 | 561 | 561 | 75,000 | 2,805 |
| 1995-02-14 | 590 | 590 | 580 | 585 | 80,000 | 2,925 |
| 1995-02-13 | 610 | 615 | 591 | 591 | 131,000 | 2,955 |
| 1995-02-10 | 620 | 625 | 606 | 620 | 259,000 | 3,100 |
| 1995-02-09 | 619 | 644 | 606 | 630 | 868,000 | 3,150 |
| 1995-02-08 | 590 | 630 | 590 | 620 | 725,000 | 3,100 |
| 1995-02-07 | 599 | 617 | 580 | 587 | 332,000 | 2,935 |
| 1995-02-06 | 560 | 609 | 560 | 609 | 335,000 | 3,045 |
| 1995-02-03 | 560 | 584 | 560 | 570 | 312,000 | 2,850 |
| 1995-02-02 | 509 | 560 | 509 | 560 | 217,000 | 2,800 |
| 1995-02-01 | 522 | 525 | 518 | 519 | 147,000 | 2,595 |
| 1995-01-31 | 530 | 540 | 525 | 540 | 55,000 | 2,700 |
| 1995-01-30 | 539 | 539 | 520 | 520 | 90,000 | 2,600 |
| 1995-01-27 | 530 | 540 | 521 | 540 | 27,000 | 2,700 |
| 1995-01-26 | 530 | 540 | 525 | 540 | 37,000 | 2,700 |
| 1995-01-25 | 540 | 540 | 520 | 525 | 38,000 | 2,625 |
| 1995-01-24 | 501 | 530 | 501 | 530 | 23,000 | 2,650 |
| 1995-01-23 | 510 | 511 | 500 | 501 | 49,000 | 2,505 |
| 1995-01-20 | 515 | 516 | 509 | 509 | 52,000 | 2,545 |
| 1995-01-19 | 526 | 526 | 516 | 516 | 24,000 | 2,580 |
| 1995-01-18 | 530 | 530 | 525 | 526 | 18,000 | 2,630 |
| 1995-01-17 | 540 | 540 | 530 | 530 | 14,000 | 2,650 |
| 1995-01-13 | 549 | 550 | 545 | 545 | 32,000 | 2,725 |
| 1995-01-12 | 551 | 551 | 550 | 550 | 16,000 | 2,750 |
| 1995-01-11 | 553 | 553 | 551 | 551 | 9,000 | 2,755 |
| 1995-01-10 | 551 | 552 | 551 | 552 | 14,000 | 2,760 |
| 1995-01-09 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1995-01-06 | 560 | 560 | 556 | 556 | 33,000 | 2,780 |
| 1995-01-05 | 578 | 578 | 570 | 570 | 12,000 | 2,850 |
| 1995-01-04 | 590 | 590 | 575 | 575 | 29,000 | 2,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
