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
1995-12-29889900880885178,0004,425
1995-12-28910915880885490,0004,425
1995-12-279259428959032,417,0004,515
1995-12-26841895838895471,0004,475
1995-12-25849850832836223,0004,180
1995-12-22860865831850555,0004,250
1995-12-21869898856856555,0004,280
1995-12-20906926879879680,0004,395
1995-12-19916924900903975,0004,515
1995-12-188819298809262,266,0004,630
1995-12-15905905870880887,0004,400
1995-12-148509078498992,892,0004,495
1995-12-13854865831855530,0004,275
1995-12-12877880851855800,0004,275
1995-12-118598858558672,783,0004,335
1995-12-088028498028491,290,0004,245
1995-12-07816825801810567,0004,050
1995-12-068448538108251,297,0004,125
1995-12-058198667908303,165,0004,150
1995-12-048418507908161,898,0004,080
1995-12-018008367988264,544,0004,130
1995-11-307228007217775,172,0003,885
1995-11-296517116507111,774,0003,555
1995-11-2861461459261196,0003,055
1995-11-27598619585604123,0003,020
1995-11-24580585560585141,0002,925
1995-11-2259859858158275,0002,910
1995-11-2161061058659988,0002,995
1995-11-20622640596610217,0003,050
1995-11-17603625590615207,0003,075
1995-11-16629629600601435,0003,005
1995-11-156916976306301,087,0003,150
1995-11-146537256147013,583,0003,505
1995-11-135506415496342,202,0003,170
1995-11-10511551511541294,0002,705
1995-11-0950452050451020,0002,550
1995-11-0850251549550352,0002,515
1995-11-0751452450050084,0002,500
1995-11-0650250950050931,0002,545
1995-11-0249850149550151,0002,505
1995-11-0151051849549826,0002,490
1995-10-3150552050550858,0002,540
1995-10-3049250049050016,0002,500
1995-10-2749549549049516,0002,475
1995-10-2650650649549517,0002,475
1995-10-2551552049652033,0002,600
1995-10-2451551550750711,0002,535
1995-10-235155155055058,0002,525
1995-10-2051151750050536,0002,525
1995-10-1952052050551037,0002,550
1995-10-1850350350350324,0002,515
1995-10-1749450349150331,0002,515
1995-10-1650150149549516,0002,475
1995-10-1350050149549744,0002,485
1995-10-1250550550050027,0002,500
1995-10-1151551550550534,0002,525
1995-10-0950750850650724,0002,535
1995-10-0650751550650830,0002,540
1995-10-055055075055076,0002,535
1995-10-0450651150650646,0002,530
1995-10-035055075055069,0002,530
1995-10-025145155105108,0002,550
1995-09-2951051551051514,0002,575
1995-09-2851951951051513,0002,575
1995-09-2751951950250435,0002,520
1995-09-2651051050351019,0002,550
1995-09-2550151050051024,0002,550
1995-09-2251251251051042,0002,550
1995-09-215165165155159,0002,575
1995-09-2053253251551531,0002,575
1995-09-1951352051051245,0002,560
1995-09-1853053052552522,0002,625
1995-09-1453053452753171,0002,655
1995-09-1353453452553038,0002,650
1995-09-1253753953453451,0002,670
1995-09-1154555053954066,0002,700
1995-09-0852653552153555,0002,675
1995-09-075255305255258,0002,625
1995-09-0652753251052224,0002,610
1995-09-0552453252153222,0002,660
1995-09-0453653652652632,0002,630
1995-09-0152953452653421,0002,670
1995-08-3153853852052553,0002,625
1995-08-3055155153653618,0002,680
1995-08-2953056053053561,0002,675
1995-08-2852152851651917,0002,595
1995-08-2553253252552825,0002,640
1995-08-2454054052553072,0002,650
1995-08-2353553553053057,0002,650
1995-08-2254554553554567,0002,725
1995-08-2155955953553534,0002,675
1995-08-18569569545550130,0002,750
1995-08-17540574526563281,0002,815
1995-08-16530545528540140,0002,700
1995-08-1550552250552251,0002,610
1995-08-1450651249551081,0002,550
1995-08-1150851150850823,0002,540
1995-08-1049651549650766,0002,535
1995-08-0949150049149688,0002,480
1995-08-0850850849049648,0002,480
1995-08-0750051150050045,0002,500
1995-08-0449549549049014,0002,450
1995-08-0349550049049060,0002,450
1995-08-0248048547548554,0002,425
1995-08-0149249248148169,0002,405
1995-07-314925054924925,0002,460
1995-07-2849549549049061,0002,450
1995-07-2749052049051042,0002,550
1995-07-2649051148649228,0002,460
1995-07-2551851848548564,0002,425
1995-07-2450550549550538,0002,525
1995-07-2152052051051523,0002,575
1995-07-2051552550652146,0002,605
1995-07-1952753049751546,0002,575
1995-07-1854154952553062,0002,650
1995-07-17560560540540105,0002,700
1995-07-14570580549550704,0002,750
1995-07-13491540491520280,0002,600
1995-07-1250050548548789,0002,435
1995-07-1147548147548141,0002,405
1995-07-1049750048048060,0002,400
1995-07-07504509485491156,0002,455
1995-07-0647648547547569,0002,375
1995-07-05500515488490491,0002,450
1995-07-04400475400475166,0002,375
1995-07-0339539539039520,0001,975
1995-06-3040040039539512,0001,975
1995-06-2940040539540036,0002,000
1995-06-2840040039139318,0001,965
1995-06-2741041040040014,0002,000
1995-06-2641141641041057,0002,050
1995-06-2340341040341050,0002,050
1995-06-2239940939940239,0002,010
1995-06-21417419399400210,0002,000
1995-06-2040542440542263,0002,110
1995-06-1938639638639032,0001,950
1995-06-1638338538138125,0001,905
1995-06-1538338337037852,0001,890
1995-06-1438838837837866,0001,890
1995-06-1341542039840354,0002,015
1995-06-1245645642542536,0002,125
1995-06-0947047045545631,0002,280
1995-06-084704704704709,0002,350
1995-06-0747047147047018,0002,350
1995-06-0647047547047023,0002,350
1995-06-0546547546547022,0002,350
1995-06-0245646545646513,0002,325
1995-06-0146046045546023,0002,300
1995-05-314604604604601,0002,300
1995-05-3044945144545119,0002,255
1995-05-2945245545045012,0002,250
1995-05-264554604524529,0002,260
1995-05-2546046246046051,0002,300
1995-05-2445745745545510,0002,275
1995-05-2346046045545526,0002,275
1995-05-2247147146547022,0002,350
1995-05-1947547547247510,0002,375
1995-05-1848648648048016,0002,400
1995-05-174854914854868,0002,430
1995-05-1650650649049014,0002,450
1995-05-1548951248951215,0002,560
1995-05-124914924914927,0002,460
1995-05-115015014894899,0002,445
1995-05-105105104934968,0002,480
1995-05-0950050049950026,0002,500
1995-05-0851451450050027,0002,500
1995-05-0250051049350837,0002,540
1995-05-0151251249549516,0002,475
1995-04-2850350350050230,0002,510
1995-04-2751351350250310,0002,515
1995-04-2650151450150223,0002,510
1995-04-2551952050050028,0002,500
1995-04-2452052050150137,0002,505
1995-04-2152052051351329,0002,565
1995-04-2052052049849918,0002,495
1995-04-1950250249550019,0002,500
1995-04-185105105025029,0002,510
1995-04-1749949949149318,0002,465
1995-04-1452052050550523,0002,525
1995-04-1350651250651043,0002,550
1995-04-1251151150151043,0002,550
1995-04-1149150149150113,0002,505
1995-04-1048949248949014,0002,450
1995-04-0749949949049048,0002,450
1995-04-065005005005008,0002,500
1995-04-0549949948948937,0002,445
1995-04-0449449448948914,0002,445
1995-04-0353053048948933,0002,445
1995-03-3154554552052027,0002,600
1995-03-3051352550352524,0002,625
1995-03-2950651750651637,0002,580
1995-03-2848348348348326,0002,415
1995-03-2748350048348348,0002,415
1995-03-2448648647048048,0002,400
1995-03-2350050048848839,0002,440
1995-03-2250450849850165,0002,505
1995-03-20523525502506881,0002,530
1995-03-1754054052153034,0002,650
1995-03-1654454453053051,0002,650
1995-03-1552654452454461,0002,720
1995-03-1456056054054054,0002,700
1995-03-1357757755556021,0002,800
1995-03-10570590570580132,0002,900
1995-03-0955558055558046,0002,900
1995-03-0854456554455034,0002,750
1995-03-0755055455055427,0002,770
1995-03-0655555554054611,0002,730
1995-03-03558559540550852,0002,750
1995-03-0254056053556065,0002,800
1995-03-01534542529530837,0002,650
1995-02-2854956054054940,0002,745
1995-02-27541550528550102,0002,750
1995-02-2458958956156933,0002,845
1995-02-2359059057558940,0002,945
1995-02-2259760259459569,0002,975
1995-02-2157560057560093,0003,000
1995-02-2058958957457443,0002,870
1995-02-1756059056057983,0002,895
1995-02-1656357556156556,0002,825
1995-02-1557558556156175,0002,805
1995-02-1459059058058580,0002,925
1995-02-13610615591591131,0002,955
1995-02-10620625606620259,0003,100
1995-02-09619644606630868,0003,150
1995-02-08590630590620725,0003,100
1995-02-07599617580587332,0002,935
1995-02-06560609560609335,0003,045
1995-02-03560584560570312,0002,850
1995-02-02509560509560217,0002,800
1995-02-01522525518519147,0002,595
1995-01-3153054052554055,0002,700
1995-01-3053953952052090,0002,600
1995-01-2753054052154027,0002,700
1995-01-2653054052554037,0002,700
1995-01-2554054052052538,0002,625
1995-01-2450153050153023,0002,650
1995-01-2351051150050149,0002,505
1995-01-2051551650950952,0002,545
1995-01-1952652651651624,0002,580
1995-01-1853053052552618,0002,630
1995-01-1754054053053014,0002,650
1995-01-1354955054554532,0002,725
1995-01-1255155155055016,0002,750
1995-01-115535535515519,0002,755
1995-01-1055155255155214,0002,760
1995-01-095505505505507,0002,750
1995-01-0656056055655633,0002,780
1995-01-0557857857057012,0002,850
1995-01-0459059057557529,0002,875

分割・併合履歴 : [2017-09-27]1株→0.2株