6373 大同工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 181 | 180 | 180 | 5,000 | 900 |
| 1997-12-29 | 183 | 185 | 181 | 181 | 19,000 | 905 |
| 1997-12-26 | 184 | 189 | 184 | 184 | 36,000 | 920 |
| 1997-12-25 | 183 | 195 | 183 | 193 | 57,000 | 965 |
| 1997-12-24 | 170 | 181 | 170 | 176 | 29,000 | 880 |
| 1997-12-22 | 170 | 170 | 170 | 170 | 41,000 | 850 |
| 1997-12-19 | 192 | 193 | 190 | 191 | 60,000 | 955 |
| 1997-12-18 | 195 | 195 | 190 | 191 | 27,000 | 955 |
| 1997-12-17 | 191 | 199 | 190 | 198 | 28,000 | 990 |
| 1997-12-16 | 190 | 192 | 190 | 192 | 10,000 | 960 |
| 1997-12-15 | 198 | 198 | 190 | 190 | 23,000 | 950 |
| 1997-12-12 | 218 | 218 | 200 | 200 | 42,000 | 1,000 |
| 1997-12-11 | 210 | 211 | 210 | 211 | 13,000 | 1,055 |
| 1997-12-10 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1997-12-09 | 201 | 210 | 200 | 210 | 22,000 | 1,050 |
| 1997-12-08 | 220 | 220 | 210 | 210 | 87,000 | 1,050 |
| 1997-12-05 | 220 | 221 | 220 | 220 | 35,000 | 1,100 |
| 1997-12-04 | 230 | 230 | 218 | 218 | 23,000 | 1,090 |
| 1997-12-03 | 235 | 240 | 235 | 235 | 15,000 | 1,175 |
| 1997-12-02 | 247 | 247 | 232 | 232 | 7,000 | 1,160 |
| 1997-12-01 | 227 | 227 | 220 | 227 | 17,000 | 1,135 |
| 1997-11-28 | 225 | 227 | 218 | 218 | 66,000 | 1,090 |
| 1997-11-27 | 235 | 235 | 220 | 227 | 55,000 | 1,135 |
| 1997-11-26 | 249 | 249 | 235 | 235 | 27,000 | 1,175 |
| 1997-11-25 | 240 | 250 | 240 | 250 | 44,000 | 1,250 |
| 1997-11-21 | 241 | 250 | 241 | 250 | 20,000 | 1,250 |
| 1997-11-20 | 244 | 250 | 244 | 244 | 11,000 | 1,220 |
| 1997-11-19 | 248 | 250 | 245 | 245 | 29,000 | 1,225 |
| 1997-11-18 | 261 | 264 | 260 | 260 | 18,000 | 1,300 |
| 1997-11-17 | 233 | 248 | 233 | 240 | 58,000 | 1,200 |
| 1997-11-14 | 245 | 245 | 245 | 245 | 11,000 | 1,225 |
| 1997-11-13 | 240 | 245 | 236 | 245 | 31,000 | 1,225 |
| 1997-11-12 | 241 | 243 | 240 | 240 | 98,000 | 1,200 |
| 1997-11-11 | 244 | 249 | 240 | 241 | 48,000 | 1,205 |
| 1997-11-10 | 250 | 250 | 245 | 249 | 46,000 | 1,245 |
| 1997-11-07 | 269 | 269 | 260 | 260 | 13,000 | 1,300 |
| 1997-11-06 | 272 | 272 | 270 | 270 | 14,000 | 1,350 |
| 1997-11-05 | 275 | 275 | 271 | 271 | 14,000 | 1,355 |
| 1997-11-04 | 290 | 290 | 270 | 275 | 172,000 | 1,375 |
| 1997-10-31 | 281 | 286 | 280 | 285 | 14,000 | 1,425 |
| 1997-10-30 | 284 | 284 | 280 | 280 | 13,000 | 1,400 |
| 1997-10-29 | 290 | 295 | 282 | 282 | 30,000 | 1,410 |
| 1997-10-28 | 270 | 280 | 270 | 280 | 16,000 | 1,400 |
| 1997-10-27 | 298 | 298 | 285 | 285 | 13,000 | 1,425 |
| 1997-10-24 | 283 | 293 | 283 | 293 | 25,000 | 1,465 |
| 1997-10-23 | 300 | 300 | 290 | 293 | 43,000 | 1,465 |
| 1997-10-22 | 294 | 300 | 288 | 300 | 5,000 | 1,500 |
| 1997-10-21 | 282 | 285 | 282 | 284 | 13,000 | 1,420 |
| 1997-10-20 | 276 | 282 | 276 | 282 | 2,000 | 1,410 |
| 1997-10-17 | 274 | 275 | 270 | 275 | 6,000 | 1,375 |
| 1997-10-16 | 280 | 282 | 272 | 273 | 29,000 | 1,365 |
| 1997-10-15 | 265 | 270 | 265 | 270 | 6,000 | 1,350 |
| 1997-10-14 | 270 | 270 | 265 | 265 | 21,000 | 1,325 |
| 1997-10-13 | 281 | 281 | 275 | 275 | 26,000 | 1,375 |
| 1997-10-09 | 281 | 282 | 281 | 281 | 33,000 | 1,405 |
| 1997-10-08 | 295 | 295 | 290 | 291 | 14,000 | 1,455 |
| 1997-10-07 | 299 | 300 | 295 | 295 | 17,000 | 1,475 |
| 1997-10-06 | 280 | 290 | 280 | 290 | 5,000 | 1,450 |
| 1997-10-03 | 270 | 281 | 270 | 280 | 27,000 | 1,400 |
| 1997-10-02 | 270 | 275 | 270 | 272 | 45,000 | 1,360 |
| 1997-10-01 | 266 | 270 | 265 | 270 | 41,000 | 1,350 |
| 1997-09-30 | 270 | 271 | 261 | 261 | 20,000 | 1,305 |
| 1997-09-29 | 285 | 285 | 250 | 250 | 57,000 | 1,250 |
| 1997-09-26 | 310 | 315 | 279 | 280 | 87,000 | 1,400 |
| 1997-09-25 | 330 | 330 | 310 | 310 | 29,000 | 1,550 |
| 1997-09-24 | 327 | 330 | 327 | 330 | 13,000 | 1,650 |
| 1997-09-22 | 311 | 325 | 311 | 322 | 28,000 | 1,610 |
| 1997-09-19 | 330 | 331 | 309 | 310 | 12,000 | 1,550 |
| 1997-09-18 | 350 | 350 | 340 | 340 | 33,000 | 1,700 |
| 1997-09-17 | 363 | 363 | 350 | 350 | 19,000 | 1,750 |
| 1997-09-16 | 350 | 364 | 350 | 364 | 13,000 | 1,820 |
| 1997-09-12 | 370 | 375 | 365 | 365 | 24,000 | 1,825 |
| 1997-09-11 | 380 | 380 | 376 | 377 | 8,000 | 1,885 |
| 1997-09-10 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
| 1997-09-08 | 383 | 385 | 380 | 380 | 8,000 | 1,900 |
| 1997-09-05 | 383 | 385 | 383 | 385 | 18,000 | 1,925 |
| 1997-09-04 | 385 | 385 | 382 | 383 | 10,000 | 1,915 |
| 1997-09-03 | 381 | 385 | 380 | 380 | 8,000 | 1,900 |
| 1997-09-02 | 381 | 381 | 380 | 380 | 19,000 | 1,900 |
| 1997-09-01 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 1997-08-29 | 382 | 382 | 380 | 380 | 9,000 | 1,900 |
| 1997-08-28 | 386 | 386 | 381 | 381 | 15,000 | 1,905 |
| 1997-08-27 | 383 | 389 | 383 | 389 | 11,000 | 1,945 |
| 1997-08-26 | 381 | 389 | 381 | 382 | 25,000 | 1,910 |
| 1997-08-25 | 387 | 387 | 381 | 381 | 15,000 | 1,905 |
| 1997-08-22 | 382 | 383 | 382 | 382 | 23,000 | 1,910 |
| 1997-08-21 | 380 | 381 | 380 | 381 | 17,000 | 1,905 |
| 1997-08-20 | 381 | 381 | 378 | 380 | 21,000 | 1,900 |
| 1997-08-19 | 379 | 382 | 379 | 380 | 50,000 | 1,900 |
| 1997-08-18 | 378 | 382 | 378 | 379 | 18,000 | 1,895 |
| 1997-08-15 | 380 | 384 | 380 | 382 | 6,000 | 1,910 |
| 1997-08-14 | 381 | 381 | 378 | 379 | 15,000 | 1,895 |
| 1997-08-13 | 377 | 379 | 375 | 378 | 20,000 | 1,890 |
| 1997-08-12 | 380 | 382 | 375 | 380 | 21,000 | 1,900 |
| 1997-08-11 | 379 | 380 | 375 | 377 | 35,000 | 1,885 |
| 1997-08-08 | 380 | 382 | 380 | 380 | 21,000 | 1,900 |
| 1997-08-07 | 385 | 385 | 380 | 381 | 44,000 | 1,905 |
| 1997-08-06 | 386 | 391 | 380 | 380 | 99,000 | 1,900 |
| 1997-08-05 | 387 | 391 | 386 | 386 | 33,000 | 1,930 |
| 1997-08-04 | 390 | 390 | 385 | 390 | 43,000 | 1,950 |
| 1997-08-01 | 406 | 406 | 385 | 385 | 36,000 | 1,925 |
| 1997-07-31 | 414 | 415 | 407 | 412 | 27,000 | 2,060 |
| 1997-07-30 | 415 | 418 | 415 | 418 | 19,000 | 2,090 |
| 1997-07-29 | 415 | 420 | 415 | 420 | 22,000 | 2,100 |
| 1997-07-28 | 410 | 415 | 410 | 415 | 29,000 | 2,075 |
| 1997-07-25 | 422 | 422 | 407 | 407 | 11,000 | 2,035 |
| 1997-07-24 | 406 | 407 | 406 | 407 | 15,000 | 2,035 |
| 1997-07-23 | 409 | 409 | 405 | 405 | 19,000 | 2,025 |
| 1997-07-22 | 416 | 417 | 405 | 405 | 17,000 | 2,025 |
| 1997-07-18 | 415 | 415 | 403 | 413 | 36,000 | 2,065 |
| 1997-07-17 | 425 | 425 | 419 | 420 | 26,000 | 2,100 |
| 1997-07-16 | 434 | 438 | 430 | 430 | 28,000 | 2,150 |
| 1997-07-15 | 439 | 439 | 434 | 434 | 9,000 | 2,170 |
| 1997-07-14 | 441 | 441 | 431 | 435 | 12,000 | 2,175 |
| 1997-07-11 | 436 | 438 | 436 | 438 | 16,000 | 2,190 |
| 1997-07-10 | 441 | 441 | 435 | 435 | 73,000 | 2,175 |
| 1997-07-09 | 441 | 441 | 440 | 440 | 32,000 | 2,200 |
| 1997-07-08 | 435 | 440 | 435 | 440 | 47,000 | 2,200 |
| 1997-07-07 | 439 | 440 | 432 | 440 | 55,000 | 2,200 |
| 1997-07-04 | 444 | 445 | 440 | 440 | 27,000 | 2,200 |
| 1997-07-03 | 459 | 460 | 456 | 460 | 6,000 | 2,300 |
| 1997-07-02 | 450 | 465 | 448 | 465 | 31,000 | 2,325 |
| 1997-07-01 | 453 | 453 | 452 | 452 | 9,000 | 2,260 |
| 1997-06-30 | 452 | 454 | 450 | 453 | 50,000 | 2,265 |
| 1997-06-27 | 455 | 455 | 452 | 452 | 49,000 | 2,260 |
| 1997-06-26 | 453 | 458 | 452 | 455 | 35,000 | 2,275 |
| 1997-06-25 | 455 | 458 | 452 | 452 | 17,000 | 2,260 |
| 1997-06-24 | 454 | 455 | 451 | 452 | 16,000 | 2,260 |
| 1997-06-23 | 457 | 457 | 452 | 455 | 7,000 | 2,275 |
| 1997-06-20 | 463 | 463 | 458 | 462 | 28,000 | 2,310 |
| 1997-06-19 | 467 | 467 | 458 | 462 | 46,000 | 2,310 |
| 1997-06-18 | 476 | 476 | 460 | 462 | 44,000 | 2,310 |
| 1997-06-17 | 485 | 485 | 480 | 480 | 31,000 | 2,400 |
| 1997-06-16 | 482 | 485 | 481 | 482 | 23,000 | 2,410 |
| 1997-06-13 | 485 | 485 | 480 | 482 | 39,000 | 2,410 |
| 1997-06-12 | 482 | 490 | 482 | 485 | 22,000 | 2,425 |
| 1997-06-11 | 489 | 490 | 482 | 484 | 13,000 | 2,420 |
| 1997-06-10 | 480 | 480 | 480 | 480 | 18,000 | 2,400 |
| 1997-06-09 | 480 | 485 | 480 | 480 | 26,000 | 2,400 |
| 1997-06-06 | 490 | 490 | 480 | 480 | 46,000 | 2,400 |
| 1997-06-05 | 495 | 495 | 485 | 485 | 37,000 | 2,425 |
| 1997-06-04 | 496 | 496 | 487 | 495 | 22,000 | 2,475 |
| 1997-06-03 | 500 | 501 | 486 | 486 | 29,000 | 2,430 |
| 1997-06-02 | 495 | 510 | 495 | 500 | 29,000 | 2,500 |
| 1997-05-30 | 484 | 497 | 483 | 497 | 30,000 | 2,485 |
| 1997-05-29 | 487 | 487 | 485 | 485 | 66,000 | 2,425 |
| 1997-05-28 | 491 | 491 | 481 | 488 | 30,000 | 2,440 |
| 1997-05-27 | 489 | 498 | 487 | 490 | 62,000 | 2,450 |
| 1997-05-26 | 510 | 510 | 476 | 490 | 52,000 | 2,450 |
| 1997-05-23 | 509 | 516 | 501 | 510 | 30,000 | 2,550 |
| 1997-05-22 | 519 | 519 | 515 | 516 | 19,000 | 2,580 |
| 1997-05-21 | 529 | 529 | 514 | 514 | 34,000 | 2,570 |
| 1997-05-20 | 525 | 530 | 525 | 528 | 21,000 | 2,640 |
| 1997-05-19 | 518 | 524 | 512 | 524 | 23,000 | 2,620 |
| 1997-05-16 | 500 | 512 | 500 | 512 | 22,000 | 2,560 |
| 1997-05-15 | 510 | 510 | 500 | 500 | 35,000 | 2,500 |
| 1997-05-14 | 508 | 512 | 507 | 508 | 23,000 | 2,540 |
| 1997-05-13 | 501 | 510 | 500 | 507 | 26,000 | 2,535 |
| 1997-05-12 | 480 | 500 | 480 | 500 | 18,000 | 2,500 |
| 1997-05-09 | 489 | 491 | 480 | 480 | 23,000 | 2,400 |
| 1997-05-08 | 490 | 497 | 490 | 492 | 41,000 | 2,460 |
| 1997-05-07 | 502 | 509 | 498 | 498 | 27,000 | 2,490 |
| 1997-05-06 | 498 | 509 | 495 | 502 | 57,000 | 2,510 |
| 1997-05-02 | 486 | 490 | 486 | 488 | 11,000 | 2,440 |
| 1997-05-01 | 490 | 495 | 485 | 495 | 43,000 | 2,475 |
| 1997-04-30 | 472 | 493 | 472 | 489 | 23,000 | 2,445 |
| 1997-04-28 | 472 | 480 | 470 | 472 | 7,000 | 2,360 |
| 1997-04-25 | 485 | 487 | 471 | 472 | 32,000 | 2,360 |
| 1997-04-24 | 482 | 508 | 482 | 496 | 53,000 | 2,480 |
| 1997-04-23 | 480 | 489 | 474 | 485 | 46,000 | 2,425 |
| 1997-04-22 | 462 | 478 | 462 | 468 | 86,000 | 2,340 |
| 1997-04-21 | 455 | 459 | 450 | 457 | 52,000 | 2,285 |
| 1997-04-18 | 421 | 455 | 420 | 450 | 75,000 | 2,250 |
| 1997-04-17 | 416 | 424 | 416 | 417 | 47,000 | 2,085 |
| 1997-04-16 | 410 | 411 | 408 | 411 | 34,000 | 2,055 |
| 1997-04-15 | 408 | 408 | 404 | 408 | 38,000 | 2,040 |
| 1997-04-14 | 403 | 409 | 403 | 408 | 183,000 | 2,040 |
| 1997-04-11 | 390 | 395 | 370 | 390 | 64,000 | 1,950 |
| 1997-04-10 | 414 | 415 | 395 | 395 | 75,000 | 1,975 |
| 1997-04-09 | 423 | 425 | 420 | 424 | 79,000 | 2,120 |
| 1997-04-08 | 449 | 449 | 420 | 420 | 37,000 | 2,100 |
| 1997-04-07 | 455 | 455 | 450 | 450 | 58,000 | 2,250 |
| 1997-04-04 | 465 | 465 | 457 | 460 | 25,000 | 2,300 |
| 1997-04-03 | 464 | 464 | 455 | 455 | 33,000 | 2,275 |
| 1997-04-02 | 461 | 462 | 460 | 460 | 41,000 | 2,300 |
| 1997-04-01 | 468 | 468 | 462 | 462 | 35,000 | 2,310 |
| 1997-03-31 | 470 | 475 | 470 | 470 | 22,000 | 2,350 |
| 1997-03-28 | 479 | 479 | 473 | 473 | 27,000 | 2,365 |
| 1997-03-27 | 481 | 483 | 480 | 480 | 26,000 | 2,400 |
| 1997-03-26 | 480 | 480 | 470 | 480 | 23,000 | 2,400 |
| 1997-03-25 | 480 | 481 | 473 | 480 | 49,000 | 2,400 |
| 1997-03-24 | 486 | 486 | 480 | 480 | 54,000 | 2,400 |
| 1997-03-21 | 487 | 487 | 486 | 486 | 9,000 | 2,430 |
| 1997-03-19 | 486 | 488 | 486 | 488 | 11,000 | 2,440 |
| 1997-03-18 | 487 | 490 | 483 | 483 | 33,000 | 2,415 |
| 1997-03-17 | 483 | 488 | 482 | 488 | 12,000 | 2,440 |
| 1997-03-14 | 481 | 499 | 481 | 482 | 24,000 | 2,410 |
| 1997-03-13 | 486 | 490 | 486 | 490 | 8,000 | 2,450 |
| 1997-03-12 | 495 | 499 | 490 | 499 | 17,000 | 2,495 |
| 1997-03-11 | 490 | 499 | 490 | 490 | 13,000 | 2,450 |
| 1997-03-10 | 490 | 493 | 490 | 493 | 12,000 | 2,465 |
| 1997-03-07 | 500 | 500 | 499 | 500 | 19,000 | 2,500 |
| 1997-03-06 | 503 | 505 | 500 | 500 | 31,000 | 2,500 |
| 1997-03-05 | 513 | 515 | 503 | 503 | 30,000 | 2,515 |
| 1997-03-04 | 509 | 515 | 509 | 511 | 13,000 | 2,555 |
| 1997-03-03 | 521 | 521 | 505 | 506 | 23,000 | 2,530 |
| 1997-02-28 | 516 | 516 | 511 | 511 | 32,000 | 2,555 |
| 1997-02-27 | 535 | 535 | 511 | 514 | 18,000 | 2,570 |
| 1997-02-26 | 549 | 549 | 535 | 535 | 24,000 | 2,675 |
| 1997-02-25 | 545 | 545 | 535 | 535 | 29,000 | 2,675 |
| 1997-02-24 | 546 | 550 | 545 | 545 | 23,000 | 2,725 |
| 1997-02-21 | 537 | 545 | 536 | 545 | 41,000 | 2,725 |
| 1997-02-20 | 540 | 545 | 535 | 535 | 25,000 | 2,675 |
| 1997-02-19 | 535 | 539 | 535 | 536 | 21,000 | 2,680 |
| 1997-02-18 | 545 | 545 | 535 | 535 | 24,000 | 2,675 |
| 1997-02-17 | 535 | 540 | 535 | 535 | 10,000 | 2,675 |
| 1997-02-14 | 548 | 548 | 530 | 530 | 40,000 | 2,650 |
| 1997-02-13 | 545 | 549 | 535 | 549 | 39,000 | 2,745 |
| 1997-02-12 | 530 | 540 | 530 | 540 | 29,000 | 2,700 |
| 1997-02-10 | 534 | 535 | 520 | 520 | 32,000 | 2,600 |
| 1997-02-07 | 510 | 514 | 510 | 514 | 43,000 | 2,570 |
| 1997-02-06 | 512 | 512 | 510 | 510 | 38,000 | 2,550 |
| 1997-02-05 | 533 | 533 | 508 | 508 | 21,000 | 2,540 |
| 1997-02-04 | 536 | 539 | 533 | 533 | 20,000 | 2,665 |
| 1997-02-03 | 539 | 539 | 538 | 539 | 14,000 | 2,695 |
| 1997-01-31 | 533 | 540 | 530 | 535 | 29,000 | 2,675 |
| 1997-01-30 | 535 | 535 | 520 | 523 | 23,000 | 2,615 |
| 1997-01-29 | 525 | 530 | 515 | 525 | 34,000 | 2,625 |
| 1997-01-28 | 539 | 540 | 529 | 530 | 58,000 | 2,650 |
| 1997-01-27 | 549 | 549 | 537 | 540 | 66,000 | 2,700 |
| 1997-01-24 | 540 | 542 | 537 | 540 | 89,000 | 2,700 |
| 1997-01-23 | 534 | 540 | 534 | 540 | 55,000 | 2,700 |
| 1997-01-22 | 520 | 540 | 518 | 534 | 37,000 | 2,670 |
| 1997-01-21 | 510 | 520 | 510 | 519 | 87,000 | 2,595 |
| 1997-01-20 | 511 | 514 | 504 | 514 | 58,000 | 2,570 |
| 1997-01-17 | 496 | 515 | 496 | 512 | 65,000 | 2,560 |
| 1997-01-16 | 489 | 500 | 489 | 498 | 78,000 | 2,490 |
| 1997-01-14 | 504 | 504 | 480 | 490 | 99,000 | 2,450 |
| 1997-01-13 | 464 | 499 | 464 | 499 | 48,000 | 2,495 |
| 1997-01-10 | 466 | 475 | 460 | 463 | 212,000 | 2,315 |
| 1997-01-09 | 495 | 495 | 460 | 460 | 192,000 | 2,300 |
| 1997-01-08 | 510 | 510 | 490 | 490 | 61,000 | 2,450 |
| 1997-01-07 | 530 | 530 | 510 | 510 | 73,000 | 2,550 |
| 1997-01-06 | 525 | 530 | 525 | 530 | 30,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
