6373 大同工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 513 | 515 | 510 | 515 | 92,000 | 2,575 |
| 1996-12-27 | 510 | 515 | 510 | 514 | 122,000 | 2,570 |
| 1996-12-26 | 530 | 530 | 510 | 510 | 112,000 | 2,550 |
| 1996-12-25 | 521 | 535 | 515 | 530 | 68,000 | 2,650 |
| 1996-12-24 | 540 | 540 | 510 | 510 | 78,000 | 2,550 |
| 1996-12-20 | 522 | 542 | 520 | 540 | 96,000 | 2,700 |
| 1996-12-19 | 560 | 569 | 510 | 510 | 175,000 | 2,550 |
| 1996-12-18 | 605 | 605 | 570 | 570 | 128,000 | 2,850 |
| 1996-12-17 | 623 | 623 | 605 | 605 | 60,000 | 3,025 |
| 1996-12-16 | 621 | 630 | 620 | 623 | 33,000 | 3,115 |
| 1996-12-13 | 605 | 621 | 605 | 621 | 55,000 | 3,105 |
| 1996-12-12 | 611 | 620 | 610 | 615 | 35,000 | 3,075 |
| 1996-12-11 | 625 | 631 | 610 | 620 | 99,000 | 3,100 |
| 1996-12-10 | 609 | 620 | 608 | 620 | 71,000 | 3,100 |
| 1996-12-09 | 610 | 615 | 606 | 606 | 55,000 | 3,030 |
| 1996-12-06 | 610 | 615 | 608 | 610 | 80,000 | 3,050 |
| 1996-12-05 | 610 | 610 | 602 | 610 | 124,000 | 3,050 |
| 1996-12-04 | 610 | 610 | 606 | 610 | 45,000 | 3,050 |
| 1996-12-03 | 622 | 622 | 610 | 614 | 99,000 | 3,070 |
| 1996-12-02 | 635 | 635 | 625 | 625 | 48,000 | 3,125 |
| 1996-11-29 | 652 | 655 | 635 | 636 | 195,000 | 3,180 |
| 1996-11-28 | 657 | 660 | 655 | 655 | 80,000 | 3,275 |
| 1996-11-27 | 660 | 669 | 651 | 657 | 126,000 | 3,285 |
| 1996-11-26 | 690 | 690 | 683 | 683 | 56,000 | 3,415 |
| 1996-11-25 | 695 | 697 | 695 | 695 | 68,000 | 3,475 |
| 1996-11-22 | 696 | 698 | 695 | 695 | 32,000 | 3,475 |
| 1996-11-21 | 700 | 700 | 694 | 696 | 43,000 | 3,480 |
| 1996-11-20 | 700 | 701 | 699 | 700 | 29,000 | 3,500 |
| 1996-11-19 | 700 | 700 | 698 | 699 | 16,000 | 3,495 |
| 1996-11-18 | 702 | 702 | 699 | 699 | 10,000 | 3,495 |
| 1996-11-15 | 701 | 705 | 700 | 701 | 43,000 | 3,505 |
| 1996-11-14 | 705 | 707 | 705 | 705 | 8,000 | 3,525 |
| 1996-11-13 | 711 | 711 | 706 | 706 | 21,000 | 3,530 |
| 1996-11-12 | 710 | 711 | 706 | 707 | 22,000 | 3,535 |
| 1996-11-11 | 708 | 718 | 708 | 709 | 15,000 | 3,545 |
| 1996-11-08 | 700 | 712 | 700 | 710 | 39,000 | 3,550 |
| 1996-11-07 | 711 | 713 | 703 | 703 | 60,000 | 3,515 |
| 1996-11-06 | 710 | 710 | 704 | 704 | 40,000 | 3,520 |
| 1996-11-05 | 695 | 710 | 695 | 710 | 43,000 | 3,550 |
| 1996-11-01 | 700 | 705 | 698 | 698 | 51,000 | 3,490 |
| 1996-10-31 | 707 | 707 | 700 | 700 | 87,000 | 3,500 |
| 1996-10-30 | 705 | 705 | 700 | 700 | 47,000 | 3,500 |
| 1996-10-29 | 715 | 720 | 710 | 715 | 19,000 | 3,575 |
| 1996-10-28 | 698 | 710 | 698 | 705 | 17,000 | 3,525 |
| 1996-10-25 | 710 | 710 | 696 | 697 | 41,000 | 3,485 |
| 1996-10-24 | 701 | 702 | 700 | 701 | 17,000 | 3,505 |
| 1996-10-23 | 705 | 705 | 701 | 701 | 28,000 | 3,505 |
| 1996-10-22 | 707 | 713 | 705 | 705 | 48,000 | 3,525 |
| 1996-10-21 | 721 | 721 | 720 | 720 | 18,000 | 3,600 |
| 1996-10-18 | 717 | 736 | 713 | 717 | 31,000 | 3,585 |
| 1996-10-17 | 720 | 720 | 711 | 711 | 63,000 | 3,555 |
| 1996-10-16 | 720 | 729 | 712 | 712 | 34,000 | 3,560 |
| 1996-10-15 | 703 | 710 | 703 | 710 | 36,000 | 3,550 |
| 1996-10-14 | 710 | 710 | 703 | 703 | 58,000 | 3,515 |
| 1996-10-11 | 708 | 710 | 708 | 710 | 41,000 | 3,550 |
| 1996-10-09 | 720 | 720 | 708 | 708 | 81,000 | 3,540 |
| 1996-10-08 | 720 | 720 | 719 | 720 | 29,000 | 3,600 |
| 1996-10-07 | 740 | 740 | 722 | 724 | 31,000 | 3,620 |
| 1996-10-04 | 728 | 740 | 728 | 730 | 21,000 | 3,650 |
| 1996-10-03 | 756 | 757 | 747 | 747 | 72,000 | 3,735 |
| 1996-10-02 | 770 | 770 | 755 | 763 | 59,000 | 3,815 |
| 1996-10-01 | 754 | 770 | 751 | 770 | 219,000 | 3,850 |
| 1996-09-30 | 731 | 749 | 725 | 748 | 144,000 | 3,740 |
| 1996-09-27 | 731 | 731 | 721 | 721 | 73,000 | 3,605 |
| 1996-09-26 | 730 | 738 | 726 | 738 | 41,000 | 3,690 |
| 1996-09-25 | 740 | 744 | 725 | 740 | 31,000 | 3,700 |
| 1996-09-24 | 725 | 747 | 722 | 746 | 96,000 | 3,730 |
| 1996-09-20 | 725 | 733 | 723 | 725 | 74,000 | 3,625 |
| 1996-09-19 | 725 | 730 | 719 | 719 | 55,000 | 3,595 |
| 1996-09-18 | 726 | 730 | 721 | 725 | 38,000 | 3,625 |
| 1996-09-17 | 726 | 728 | 720 | 725 | 34,000 | 3,625 |
| 1996-09-13 | 691 | 710 | 691 | 710 | 26,000 | 3,550 |
| 1996-09-12 | 709 | 709 | 695 | 705 | 18,000 | 3,525 |
| 1996-09-11 | 715 | 718 | 705 | 709 | 31,000 | 3,545 |
| 1996-09-10 | 684 | 709 | 684 | 705 | 34,000 | 3,525 |
| 1996-09-09 | 681 | 688 | 681 | 683 | 20,000 | 3,415 |
| 1996-09-06 | 683 | 685 | 682 | 683 | 50,000 | 3,415 |
| 1996-09-05 | 695 | 700 | 692 | 693 | 27,000 | 3,465 |
| 1996-09-04 | 695 | 703 | 690 | 695 | 27,000 | 3,475 |
| 1996-09-03 | 681 | 700 | 681 | 695 | 35,000 | 3,475 |
| 1996-09-02 | 680 | 689 | 680 | 681 | 60,000 | 3,405 |
| 1996-08-30 | 695 | 695 | 690 | 690 | 33,000 | 3,450 |
| 1996-08-29 | 706 | 715 | 704 | 704 | 21,000 | 3,520 |
| 1996-08-28 | 705 | 715 | 704 | 705 | 40,000 | 3,525 |
| 1996-08-27 | 721 | 721 | 703 | 703 | 39,000 | 3,515 |
| 1996-08-26 | 730 | 730 | 716 | 716 | 18,000 | 3,580 |
| 1996-08-23 | 726 | 728 | 716 | 720 | 34,000 | 3,600 |
| 1996-08-22 | 728 | 728 | 716 | 716 | 39,000 | 3,580 |
| 1996-08-21 | 724 | 727 | 715 | 727 | 68,000 | 3,635 |
| 1996-08-20 | 725 | 725 | 712 | 713 | 42,000 | 3,565 |
| 1996-08-19 | 719 | 729 | 719 | 729 | 46,000 | 3,645 |
| 1996-08-16 | 719 | 720 | 715 | 720 | 13,000 | 3,600 |
| 1996-08-15 | 700 | 710 | 700 | 706 | 47,000 | 3,530 |
| 1996-08-14 | 703 | 703 | 695 | 695 | 52,000 | 3,475 |
| 1996-08-13 | 675 | 705 | 675 | 703 | 80,000 | 3,515 |
| 1996-08-12 | 681 | 681 | 670 | 678 | 90,000 | 3,390 |
| 1996-08-09 | 705 | 711 | 695 | 695 | 114,000 | 3,475 |
| 1996-08-08 | 711 | 711 | 705 | 705 | 52,000 | 3,525 |
| 1996-08-07 | 716 | 717 | 702 | 702 | 55,000 | 3,510 |
| 1996-08-06 | 724 | 724 | 715 | 715 | 56,000 | 3,575 |
| 1996-08-05 | 729 | 730 | 725 | 725 | 61,000 | 3,625 |
| 1996-08-02 | 725 | 735 | 725 | 726 | 75,000 | 3,630 |
| 1996-08-01 | 711 | 720 | 710 | 720 | 78,000 | 3,600 |
| 1996-07-31 | 702 | 715 | 702 | 711 | 104,000 | 3,555 |
| 1996-07-30 | 731 | 731 | 715 | 715 | 98,000 | 3,575 |
| 1996-07-29 | 745 | 753 | 736 | 737 | 67,000 | 3,685 |
| 1996-07-26 | 760 | 760 | 743 | 753 | 74,000 | 3,765 |
| 1996-07-25 | 747 | 750 | 731 | 743 | 129,000 | 3,715 |
| 1996-07-24 | 754 | 754 | 737 | 737 | 83,000 | 3,685 |
| 1996-07-23 | 756 | 757 | 746 | 750 | 118,000 | 3,750 |
| 1996-07-22 | 780 | 780 | 756 | 756 | 43,000 | 3,780 |
| 1996-07-19 | 785 | 790 | 776 | 777 | 66,000 | 3,885 |
| 1996-07-18 | 775 | 785 | 775 | 785 | 121,000 | 3,925 |
| 1996-07-17 | 797 | 797 | 771 | 772 | 121,000 | 3,860 |
| 1996-07-16 | 790 | 800 | 787 | 787 | 128,000 | 3,935 |
| 1996-07-15 | 810 | 821 | 805 | 810 | 276,000 | 4,050 |
| 1996-07-12 | 786 | 809 | 778 | 809 | 348,000 | 4,045 |
| 1996-07-11 | 782 | 783 | 775 | 782 | 145,000 | 3,910 |
| 1996-07-10 | 787 | 800 | 777 | 784 | 294,000 | 3,920 |
| 1996-07-09 | 780 | 790 | 775 | 776 | 398,000 | 3,880 |
| 1996-07-08 | 810 | 810 | 780 | 788 | 295,000 | 3,940 |
| 1996-07-05 | 790 | 814 | 790 | 805 | 594,000 | 4,025 |
| 1996-07-04 | 790 | 793 | 786 | 786 | 87,000 | 3,930 |
| 1996-07-03 | 785 | 790 | 784 | 790 | 112,000 | 3,950 |
| 1996-07-02 | 786 | 786 | 775 | 780 | 99,000 | 3,900 |
| 1996-07-01 | 770 | 775 | 766 | 766 | 52,000 | 3,830 |
| 1996-06-28 | 762 | 762 | 751 | 756 | 127,000 | 3,780 |
| 1996-06-27 | 760 | 768 | 751 | 752 | 203,000 | 3,760 |
| 1996-06-26 | 780 | 780 | 765 | 770 | 133,000 | 3,850 |
| 1996-06-25 | 795 | 795 | 780 | 780 | 70,000 | 3,900 |
| 1996-06-24 | 799 | 799 | 790 | 790 | 96,000 | 3,950 |
| 1996-06-21 | 796 | 800 | 785 | 792 | 143,000 | 3,960 |
| 1996-06-20 | 800 | 803 | 780 | 788 | 295,000 | 3,940 |
| 1996-06-19 | 770 | 806 | 770 | 790 | 526,000 | 3,950 |
| 1996-06-18 | 750 | 780 | 750 | 760 | 261,000 | 3,800 |
| 1996-06-17 | 750 | 758 | 744 | 750 | 58,000 | 3,750 |
| 1996-06-14 | 728 | 741 | 725 | 735 | 126,000 | 3,675 |
| 1996-06-13 | 744 | 744 | 728 | 728 | 83,000 | 3,640 |
| 1996-06-12 | 720 | 745 | 714 | 745 | 100,000 | 3,725 |
| 1996-06-11 | 720 | 720 | 700 | 710 | 193,000 | 3,550 |
| 1996-06-10 | 735 | 735 | 721 | 722 | 77,000 | 3,610 |
| 1996-06-07 | 755 | 755 | 715 | 725 | 212,000 | 3,625 |
| 1996-06-06 | 777 | 780 | 750 | 751 | 109,000 | 3,755 |
| 1996-06-05 | 785 | 795 | 780 | 780 | 70,000 | 3,900 |
| 1996-06-04 | 768 | 795 | 768 | 777 | 164,000 | 3,885 |
| 1996-06-03 | 818 | 823 | 767 | 767 | 236,000 | 3,835 |
| 1996-05-31 | 790 | 810 | 790 | 808 | 229,000 | 4,040 |
| 1996-05-30 | 810 | 810 | 786 | 786 | 195,000 | 3,930 |
| 1996-05-29 | 789 | 809 | 785 | 809 | 207,000 | 4,045 |
| 1996-05-28 | 795 | 798 | 782 | 785 | 145,000 | 3,925 |
| 1996-05-27 | 789 | 810 | 788 | 795 | 368,000 | 3,975 |
| 1996-05-24 | 750 | 775 | 750 | 775 | 110,000 | 3,875 |
| 1996-05-23 | 750 | 750 | 748 | 750 | 49,000 | 3,750 |
| 1996-05-22 | 769 | 770 | 750 | 750 | 41,000 | 3,750 |
| 1996-05-21 | 775 | 775 | 750 | 761 | 41,000 | 3,805 |
| 1996-05-20 | 768 | 780 | 762 | 775 | 76,000 | 3,875 |
| 1996-05-17 | 767 | 773 | 765 | 768 | 49,000 | 3,840 |
| 1996-05-16 | 770 | 781 | 763 | 763 | 70,000 | 3,815 |
| 1996-05-15 | 762 | 762 | 756 | 760 | 54,000 | 3,800 |
| 1996-05-14 | 748 | 748 | 745 | 745 | 48,000 | 3,725 |
| 1996-05-13 | 764 | 765 | 751 | 752 | 63,000 | 3,760 |
| 1996-05-10 | 757 | 765 | 749 | 764 | 72,000 | 3,820 |
| 1996-05-09 | 769 | 769 | 751 | 757 | 25,000 | 3,785 |
| 1996-05-08 | 753 | 762 | 748 | 751 | 31,000 | 3,755 |
| 1996-05-07 | 762 | 762 | 748 | 748 | 32,000 | 3,740 |
| 1996-05-02 | 759 | 764 | 750 | 764 | 75,000 | 3,820 |
| 1996-05-01 | 755 | 760 | 750 | 760 | 59,000 | 3,800 |
| 1996-04-30 | 761 | 761 | 745 | 745 | 86,000 | 3,725 |
| 1996-04-26 | 769 | 776 | 755 | 755 | 33,000 | 3,775 |
| 1996-04-25 | 770 | 776 | 755 | 770 | 35,000 | 3,850 |
| 1996-04-24 | 769 | 770 | 750 | 751 | 77,000 | 3,755 |
| 1996-04-23 | 765 | 765 | 749 | 750 | 42,000 | 3,750 |
| 1996-04-22 | 745 | 750 | 740 | 745 | 62,000 | 3,725 |
| 1996-04-19 | 751 | 751 | 740 | 750 | 47,000 | 3,750 |
| 1996-04-18 | 769 | 769 | 750 | 750 | 36,000 | 3,750 |
| 1996-04-17 | 766 | 780 | 755 | 769 | 70,000 | 3,845 |
| 1996-04-16 | 776 | 780 | 775 | 779 | 43,000 | 3,895 |
| 1996-04-15 | 784 | 785 | 770 | 770 | 88,000 | 3,850 |
| 1996-04-12 | 784 | 784 | 761 | 770 | 54,000 | 3,850 |
| 1996-04-11 | 762 | 783 | 762 | 783 | 26,000 | 3,915 |
| 1996-04-10 | 775 | 775 | 760 | 762 | 55,000 | 3,810 |
| 1996-04-09 | 770 | 780 | 760 | 761 | 50,000 | 3,805 |
| 1996-04-08 | 780 | 784 | 771 | 771 | 32,000 | 3,855 |
| 1996-04-05 | 775 | 779 | 767 | 779 | 51,000 | 3,895 |
| 1996-04-04 | 775 | 775 | 750 | 755 | 57,000 | 3,775 |
| 1996-04-03 | 777 | 780 | 770 | 773 | 62,000 | 3,865 |
| 1996-04-02 | 775 | 780 | 757 | 757 | 63,000 | 3,785 |
| 1996-04-01 | 758 | 765 | 745 | 745 | 111,000 | 3,725 |
| 1996-03-29 | 748 | 748 | 738 | 738 | 42,000 | 3,690 |
| 1996-03-28 | 755 | 759 | 755 | 758 | 32,000 | 3,790 |
| 1996-03-27 | 753 | 753 | 735 | 735 | 35,000 | 3,675 |
| 1996-03-26 | 733 | 743 | 715 | 720 | 60,000 | 3,600 |
| 1996-03-25 | 726 | 730 | 725 | 725 | 30,000 | 3,625 |
| 1996-03-22 | 729 | 729 | 720 | 725 | 33,000 | 3,625 |
| 1996-03-21 | 701 | 712 | 701 | 712 | 16,000 | 3,560 |
| 1996-03-19 | 699 | 705 | 698 | 698 | 100,000 | 3,490 |
| 1996-03-18 | 691 | 698 | 691 | 698 | 58,000 | 3,490 |
| 1996-03-15 | 688 | 690 | 680 | 684 | 86,000 | 3,420 |
| 1996-03-14 | 701 | 705 | 690 | 690 | 38,000 | 3,450 |
| 1996-03-13 | 720 | 723 | 706 | 706 | 57,000 | 3,530 |
| 1996-03-12 | 720 | 730 | 720 | 728 | 41,000 | 3,640 |
| 1996-03-11 | 729 | 730 | 715 | 730 | 46,000 | 3,650 |
| 1996-03-08 | 730 | 739 | 726 | 739 | 53,000 | 3,695 |
| 1996-03-07 | 732 | 733 | 730 | 730 | 55,000 | 3,650 |
| 1996-03-06 | 733 | 739 | 733 | 733 | 45,000 | 3,665 |
| 1996-03-05 | 737 | 740 | 732 | 733 | 32,000 | 3,665 |
| 1996-03-04 | 756 | 756 | 733 | 733 | 34,000 | 3,665 |
| 1996-03-01 | 732 | 755 | 732 | 754 | 60,000 | 3,770 |
| 1996-02-29 | 740 | 740 | 732 | 732 | 57,000 | 3,660 |
| 1996-02-28 | 723 | 739 | 723 | 739 | 15,000 | 3,695 |
| 1996-02-27 | 740 | 740 | 720 | 726 | 78,000 | 3,630 |
| 1996-02-26 | 749 | 755 | 740 | 740 | 54,000 | 3,700 |
| 1996-02-23 | 755 | 755 | 725 | 725 | 104,000 | 3,625 |
| 1996-02-22 | 731 | 740 | 721 | 738 | 82,000 | 3,690 |
| 1996-02-21 | 720 | 721 | 714 | 721 | 99,000 | 3,605 |
| 1996-02-20 | 710 | 718 | 702 | 710 | 133,000 | 3,550 |
| 1996-02-19 | 726 | 729 | 701 | 701 | 177,000 | 3,505 |
| 1996-02-16 | 755 | 756 | 705 | 728 | 368,000 | 3,640 |
| 1996-02-15 | 775 | 780 | 766 | 766 | 138,000 | 3,830 |
| 1996-02-14 | 776 | 793 | 770 | 780 | 83,000 | 3,900 |
| 1996-02-13 | 795 | 800 | 783 | 783 | 124,000 | 3,915 |
| 1996-02-09 | 784 | 800 | 784 | 800 | 117,000 | 4,000 |
| 1996-02-08 | 800 | 800 | 780 | 781 | 103,000 | 3,905 |
| 1996-02-07 | 801 | 801 | 781 | 790 | 113,000 | 3,950 |
| 1996-02-06 | 800 | 800 | 772 | 800 | 167,000 | 4,000 |
| 1996-02-05 | 802 | 809 | 786 | 786 | 219,000 | 3,930 |
| 1996-02-02 | 820 | 825 | 810 | 810 | 154,000 | 4,050 |
| 1996-02-01 | 829 | 840 | 816 | 817 | 101,000 | 4,085 |
| 1996-01-31 | 819 | 840 | 812 | 830 | 137,000 | 4,150 |
| 1996-01-30 | 804 | 820 | 803 | 820 | 84,000 | 4,100 |
| 1996-01-29 | 820 | 820 | 800 | 801 | 102,000 | 4,005 |
| 1996-01-26 | 822 | 822 | 798 | 800 | 193,000 | 4,000 |
| 1996-01-25 | 819 | 820 | 802 | 802 | 185,000 | 4,010 |
| 1996-01-24 | 825 | 825 | 806 | 823 | 121,000 | 4,115 |
| 1996-01-23 | 807 | 820 | 801 | 811 | 153,000 | 4,055 |
| 1996-01-22 | 840 | 840 | 801 | 801 | 70,000 | 4,005 |
| 1996-01-19 | 803 | 845 | 785 | 830 | 343,000 | 4,150 |
| 1996-01-18 | 841 | 849 | 784 | 805 | 526,000 | 4,025 |
| 1996-01-17 | 886 | 890 | 836 | 836 | 693,000 | 4,180 |
| 1996-01-16 | 901 | 928 | 895 | 895 | 336,000 | 4,475 |
| 1996-01-12 | 925 | 930 | 890 | 899 | 348,000 | 4,495 |
| 1996-01-11 | 930 | 945 | 900 | 915 | 476,000 | 4,575 |
| 1996-01-10 | 935 | 964 | 915 | 920 | 2,361,000 | 4,600 |
| 1996-01-09 | 935 | 953 | 922 | 925 | 1,855,000 | 4,625 |
| 1996-01-08 | 880 | 934 | 876 | 934 | 1,151,000 | 4,670 |
| 1996-01-05 | 881 | 900 | 879 | 881 | 222,000 | 4,405 |
| 1996-01-04 | 904 | 904 | 880 | 881 | 122,000 | 4,405 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
