6373 大同工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 213 | 218 | 213 | 218 | 9,000 | 1,090 |
| 1998-12-29 | 220 | 225 | 218 | 218 | 13,000 | 1,090 |
| 1998-12-28 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 1998-12-25 | 220 | 224 | 220 | 220 | 11,000 | 1,100 |
| 1998-12-24 | 220 | 220 | 213 | 220 | 29,000 | 1,100 |
| 1998-12-22 | 226 | 226 | 220 | 220 | 12,000 | 1,100 |
| 1998-12-21 | 220 | 221 | 220 | 221 | 9,000 | 1,105 |
| 1998-12-18 | 223 | 230 | 222 | 222 | 24,000 | 1,110 |
| 1998-12-17 | 225 | 230 | 223 | 223 | 22,000 | 1,115 |
| 1998-12-16 | 228 | 228 | 225 | 227 | 5,000 | 1,135 |
| 1998-12-15 | 226 | 230 | 226 | 227 | 13,000 | 1,135 |
| 1998-12-14 | 225 | 230 | 225 | 225 | 27,000 | 1,125 |
| 1998-12-11 | 236 | 236 | 229 | 229 | 42,000 | 1,145 |
| 1998-12-10 | 229 | 234 | 229 | 234 | 19,000 | 1,170 |
| 1998-12-09 | 225 | 229 | 225 | 229 | 17,000 | 1,145 |
| 1998-12-08 | 224 | 234 | 224 | 234 | 48,000 | 1,170 |
| 1998-12-07 | 226 | 226 | 223 | 224 | 39,000 | 1,120 |
| 1998-12-04 | 220 | 230 | 201 | 201 | 94,000 | 1,005 |
| 1998-12-03 | 230 | 231 | 220 | 220 | 18,000 | 1,100 |
| 1998-12-02 | 233 | 234 | 230 | 234 | 25,000 | 1,170 |
| 1998-12-01 | 234 | 234 | 233 | 234 | 21,000 | 1,170 |
| 1998-11-30 | 234 | 234 | 232 | 234 | 25,000 | 1,170 |
| 1998-11-27 | 232 | 232 | 232 | 232 | 35,000 | 1,160 |
| 1998-11-26 | 232 | 235 | 230 | 232 | 25,000 | 1,160 |
| 1998-11-25 | 225 | 229 | 224 | 229 | 23,000 | 1,145 |
| 1998-11-24 | 215 | 220 | 215 | 217 | 29,000 | 1,085 |
| 1998-11-20 | 214 | 214 | 209 | 211 | 19,000 | 1,055 |
| 1998-11-19 | 215 | 218 | 215 | 215 | 15,000 | 1,075 |
| 1998-11-18 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 1998-11-17 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 1998-11-16 | 210 | 220 | 206 | 206 | 16,000 | 1,030 |
| 1998-11-13 | 205 | 215 | 205 | 215 | 5,000 | 1,075 |
| 1998-11-12 | 206 | 206 | 205 | 205 | 7,000 | 1,025 |
| 1998-11-11 | 206 | 206 | 205 | 205 | 9,000 | 1,025 |
| 1998-11-10 | 207 | 207 | 206 | 206 | 11,000 | 1,030 |
| 1998-11-09 | 217 | 217 | 207 | 207 | 2,000 | 1,035 |
| 1998-11-06 | 212 | 212 | 200 | 202 | 9,000 | 1,010 |
| 1998-11-05 | 216 | 218 | 213 | 213 | 8,000 | 1,065 |
| 1998-11-04 | 219 | 220 | 215 | 215 | 40,000 | 1,075 |
| 1998-11-02 | 220 | 220 | 211 | 220 | 11,000 | 1,100 |
| 1998-10-30 | 215 | 215 | 197 | 197 | 7,000 | 985 |
| 1998-10-29 | 207 | 207 | 205 | 205 | 3,000 | 1,025 |
| 1998-10-28 | 210 | 215 | 209 | 209 | 7,000 | 1,045 |
| 1998-10-27 | 215 | 215 | 208 | 208 | 9,000 | 1,040 |
| 1998-10-26 | 224 | 224 | 215 | 215 | 9,000 | 1,075 |
| 1998-10-23 | 210 | 220 | 210 | 214 | 23,000 | 1,070 |
| 1998-10-22 | 215 | 215 | 210 | 210 | 14,000 | 1,050 |
| 1998-10-21 | 210 | 210 | 210 | 210 | 15,000 | 1,050 |
| 1998-10-20 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 1998-10-19 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 1998-10-16 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-10-15 | 200 | 205 | 197 | 197 | 9,000 | 985 |
| 1998-10-14 | 197 | 200 | 197 | 200 | 3,000 | 1,000 |
| 1998-10-13 | 210 | 210 | 195 | 197 | 12,000 | 985 |
| 1998-10-12 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 1998-10-09 | 200 | 204 | 200 | 200 | 6,000 | 1,000 |
| 1998-10-08 | 220 | 220 | 210 | 210 | 12,000 | 1,050 |
| 1998-10-07 | 189 | 200 | 180 | 200 | 20,000 | 1,000 |
| 1998-10-06 | 181 | 182 | 181 | 182 | 15,000 | 910 |
| 1998-10-05 | 198 | 198 | 194 | 197 | 11,000 | 985 |
| 1998-10-02 | 189 | 193 | 180 | 193 | 15,000 | 965 |
| 1998-10-01 | 202 | 202 | 193 | 193 | 52,000 | 965 |
| 1998-09-30 | 202 | 203 | 202 | 202 | 10,000 | 1,010 |
| 1998-09-29 | 203 | 203 | 202 | 202 | 8,000 | 1,010 |
| 1998-09-28 | 202 | 202 | 202 | 202 | 8,000 | 1,010 |
| 1998-09-25 | 217 | 217 | 202 | 202 | 9,000 | 1,010 |
| 1998-09-24 | 203 | 205 | 201 | 202 | 23,000 | 1,010 |
| 1998-09-22 | 203 | 205 | 203 | 205 | 19,000 | 1,025 |
| 1998-09-18 | 201 | 213 | 201 | 213 | 10,000 | 1,065 |
| 1998-09-17 | 201 | 215 | 199 | 215 | 12,000 | 1,075 |
| 1998-09-16 | 205 | 205 | 201 | 201 | 6,000 | 1,005 |
| 1998-09-14 | 197 | 201 | 197 | 201 | 10,000 | 1,005 |
| 1998-09-11 | 202 | 202 | 196 | 201 | 37,000 | 1,005 |
| 1998-09-10 | 218 | 218 | 202 | 202 | 10,000 | 1,010 |
| 1998-09-09 | 224 | 224 | 221 | 221 | 6,000 | 1,105 |
| 1998-09-08 | 215 | 225 | 215 | 224 | 10,000 | 1,120 |
| 1998-09-07 | 200 | 215 | 200 | 215 | 8,000 | 1,075 |
| 1998-09-04 | 205 | 206 | 200 | 200 | 32,000 | 1,000 |
| 1998-09-03 | 210 | 214 | 205 | 214 | 24,000 | 1,070 |
| 1998-09-02 | 213 | 215 | 207 | 214 | 35,000 | 1,070 |
| 1998-09-01 | 200 | 203 | 200 | 203 | 18,000 | 1,015 |
| 1998-08-31 | 209 | 209 | 208 | 209 | 12,000 | 1,045 |
| 1998-08-28 | 205 | 209 | 202 | 209 | 23,000 | 1,045 |
| 1998-08-27 | 203 | 209 | 203 | 209 | 20,000 | 1,045 |
| 1998-08-26 | 227 | 227 | 202 | 202 | 13,000 | 1,010 |
| 1998-08-25 | 227 | 227 | 220 | 227 | 13,000 | 1,135 |
| 1998-08-24 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 1998-08-21 | 221 | 229 | 220 | 220 | 10,000 | 1,100 |
| 1998-08-20 | 227 | 230 | 224 | 230 | 15,000 | 1,150 |
| 1998-08-19 | 228 | 228 | 221 | 221 | 11,000 | 1,105 |
| 1998-08-18 | 211 | 220 | 211 | 215 | 25,000 | 1,075 |
| 1998-08-17 | 233 | 233 | 202 | 210 | 65,000 | 1,050 |
| 1998-08-14 | 230 | 233 | 230 | 230 | 25,000 | 1,150 |
| 1998-08-13 | 235 | 238 | 229 | 230 | 18,000 | 1,150 |
| 1998-08-12 | 228 | 240 | 220 | 220 | 47,000 | 1,100 |
| 1998-08-11 | 235 | 235 | 230 | 231 | 22,000 | 1,155 |
| 1998-08-10 | 232 | 234 | 232 | 234 | 13,000 | 1,170 |
| 1998-08-07 | 250 | 250 | 245 | 246 | 12,000 | 1,230 |
| 1998-08-06 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 1998-08-05 | 252 | 252 | 250 | 250 | 8,000 | 1,250 |
| 1998-08-04 | 260 | 263 | 252 | 252 | 13,000 | 1,260 |
| 1998-08-03 | 269 | 269 | 263 | 263 | 21,000 | 1,315 |
| 1998-07-31 | 250 | 256 | 250 | 255 | 22,000 | 1,275 |
| 1998-07-30 | 245 | 247 | 245 | 247 | 34,000 | 1,235 |
| 1998-07-29 | 261 | 261 | 255 | 255 | 26,000 | 1,275 |
| 1998-07-28 | 266 | 266 | 260 | 260 | 5,000 | 1,300 |
| 1998-07-27 | 275 | 275 | 265 | 265 | 17,000 | 1,325 |
| 1998-07-24 | 262 | 270 | 260 | 265 | 22,000 | 1,325 |
| 1998-07-23 | 274 | 274 | 270 | 270 | 9,000 | 1,350 |
| 1998-07-22 | 256 | 257 | 256 | 256 | 8,000 | 1,280 |
| 1998-07-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1998-07-17 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1998-07-16 | 262 | 265 | 262 | 265 | 10,000 | 1,325 |
| 1998-07-15 | 264 | 265 | 264 | 264 | 14,000 | 1,320 |
| 1998-07-14 | 262 | 265 | 260 | 265 | 14,000 | 1,325 |
| 1998-07-13 | 250 | 264 | 250 | 260 | 13,000 | 1,300 |
| 1998-07-10 | 264 | 270 | 260 | 270 | 18,000 | 1,350 |
| 1998-07-09 | 273 | 273 | 269 | 269 | 19,000 | 1,345 |
| 1998-07-08 | 300 | 300 | 275 | 275 | 36,000 | 1,375 |
| 1998-07-07 | 290 | 297 | 290 | 290 | 49,000 | 1,450 |
| 1998-07-06 | 271 | 295 | 271 | 285 | 71,000 | 1,425 |
| 1998-07-03 | 282 | 282 | 270 | 270 | 17,000 | 1,350 |
| 1998-07-02 | 293 | 295 | 278 | 278 | 62,000 | 1,390 |
| 1998-07-01 | 274 | 283 | 263 | 283 | 59,000 | 1,415 |
| 1998-06-30 | 253 | 274 | 245 | 274 | 47,000 | 1,370 |
| 1998-06-29 | 249 | 249 | 240 | 240 | 6,000 | 1,200 |
| 1998-06-26 | 234 | 240 | 234 | 240 | 8,000 | 1,200 |
| 1998-06-25 | 249 | 249 | 249 | 249 | 7,000 | 1,245 |
| 1998-06-24 | 241 | 241 | 235 | 235 | 9,000 | 1,175 |
| 1998-06-23 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 1998-06-22 | 251 | 251 | 241 | 241 | 4,000 | 1,205 |
| 1998-06-19 | 248 | 249 | 241 | 241 | 5,000 | 1,205 |
| 1998-06-18 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 1998-06-17 | 228 | 231 | 228 | 231 | 9,000 | 1,155 |
| 1998-06-16 | 235 | 235 | 228 | 229 | 18,000 | 1,145 |
| 1998-06-15 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 1998-06-12 | 246 | 246 | 246 | 246 | 23,000 | 1,230 |
| 1998-06-11 | 237 | 240 | 237 | 240 | 3,000 | 1,200 |
| 1998-06-09 | 236 | 237 | 235 | 235 | 5,000 | 1,175 |
| 1998-06-08 | 237 | 237 | 235 | 236 | 10,000 | 1,180 |
| 1998-06-05 | 249 | 249 | 242 | 242 | 6,000 | 1,210 |
| 1998-06-04 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1998-06-03 | 250 | 250 | 240 | 240 | 6,000 | 1,200 |
| 1998-06-02 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-06-01 | 249 | 250 | 249 | 250 | 13,000 | 1,250 |
| 1998-05-29 | 240 | 247 | 240 | 247 | 8,000 | 1,235 |
| 1998-05-28 | 240 | 241 | 240 | 240 | 5,000 | 1,200 |
| 1998-05-27 | 256 | 256 | 239 | 240 | 10,000 | 1,200 |
| 1998-05-26 | 253 | 253 | 236 | 237 | 9,000 | 1,185 |
| 1998-05-25 | 259 | 259 | 250 | 250 | 6,000 | 1,250 |
| 1998-05-22 | 247 | 250 | 237 | 250 | 13,000 | 1,250 |
| 1998-05-21 | 237 | 238 | 227 | 237 | 19,000 | 1,185 |
| 1998-05-20 | 235 | 238 | 235 | 238 | 15,000 | 1,190 |
| 1998-05-18 | 238 | 238 | 227 | 227 | 14,000 | 1,135 |
| 1998-05-15 | 241 | 241 | 238 | 238 | 4,000 | 1,190 |
| 1998-05-14 | 240 | 240 | 236 | 236 | 7,000 | 1,180 |
| 1998-05-13 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
| 1998-05-12 | 240 | 250 | 236 | 240 | 41,000 | 1,200 |
| 1998-05-11 | 240 | 240 | 236 | 236 | 11,000 | 1,180 |
| 1998-05-08 | 240 | 240 | 237 | 240 | 14,000 | 1,200 |
| 1998-05-07 | 248 | 248 | 240 | 240 | 10,000 | 1,200 |
| 1998-05-06 | 256 | 256 | 248 | 248 | 20,000 | 1,240 |
| 1998-05-01 | 265 | 265 | 251 | 251 | 7,000 | 1,255 |
| 1998-04-30 | 250 | 251 | 250 | 251 | 6,000 | 1,255 |
| 1998-04-28 | 255 | 255 | 248 | 249 | 29,000 | 1,245 |
| 1998-04-27 | 278 | 278 | 258 | 260 | 14,000 | 1,300 |
| 1998-04-24 | 260 | 279 | 258 | 279 | 24,000 | 1,395 |
| 1998-04-23 | 264 | 264 | 261 | 261 | 6,000 | 1,305 |
| 1998-04-22 | 279 | 279 | 265 | 265 | 8,000 | 1,325 |
| 1998-04-21 | 258 | 260 | 258 | 260 | 6,000 | 1,300 |
| 1998-04-20 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-04-17 | 280 | 280 | 270 | 270 | 6,000 | 1,350 |
| 1998-04-16 | 290 | 290 | 275 | 275 | 9,000 | 1,375 |
| 1998-04-15 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1998-04-14 | 290 | 291 | 290 | 290 | 8,000 | 1,450 |
| 1998-04-13 | 287 | 290 | 287 | 290 | 3,000 | 1,450 |
| 1998-04-10 | 288 | 290 | 285 | 285 | 21,000 | 1,425 |
| 1998-04-09 | 299 | 299 | 281 | 281 | 22,000 | 1,405 |
| 1998-04-08 | 294 | 298 | 294 | 295 | 33,000 | 1,475 |
| 1998-04-07 | 290 | 295 | 285 | 290 | 14,000 | 1,450 |
| 1998-04-06 | 275 | 290 | 270 | 290 | 31,000 | 1,450 |
| 1998-04-03 | 255 | 275 | 230 | 265 | 112,000 | 1,325 |
| 1998-04-02 | 287 | 287 | 251 | 255 | 35,000 | 1,275 |
| 1998-04-01 | 300 | 300 | 289 | 292 | 56,000 | 1,460 |
| 1998-03-31 | 340 | 345 | 330 | 330 | 20,000 | 1,650 |
| 1998-03-30 | 341 | 350 | 340 | 350 | 16,000 | 1,750 |
| 1998-03-27 | 346 | 349 | 341 | 344 | 9,000 | 1,720 |
| 1998-03-26 | 341 | 345 | 341 | 345 | 6,000 | 1,725 |
| 1998-03-25 | 347 | 350 | 345 | 345 | 35,000 | 1,725 |
| 1998-03-24 | 345 | 347 | 341 | 347 | 24,000 | 1,735 |
| 1998-03-23 | 374 | 374 | 365 | 370 | 40,000 | 1,850 |
| 1998-03-20 | 348 | 360 | 347 | 360 | 28,000 | 1,800 |
| 1998-03-19 | 347 | 347 | 347 | 347 | 15,000 | 1,735 |
| 1998-03-18 | 356 | 356 | 347 | 347 | 20,000 | 1,735 |
| 1998-03-17 | 355 | 355 | 355 | 355 | 15,000 | 1,775 |
| 1998-03-16 | 355 | 360 | 351 | 360 | 20,000 | 1,800 |
| 1998-03-13 | 355 | 355 | 350 | 355 | 47,000 | 1,775 |
| 1998-03-12 | 365 | 375 | 365 | 370 | 33,000 | 1,850 |
| 1998-03-11 | 355 | 360 | 350 | 360 | 25,000 | 1,800 |
| 1998-03-10 | 352 | 360 | 351 | 360 | 26,000 | 1,800 |
| 1998-03-09 | 361 | 361 | 354 | 354 | 64,000 | 1,770 |
| 1998-03-06 | 366 | 366 | 352 | 363 | 79,000 | 1,815 |
| 1998-03-05 | 366 | 366 | 355 | 356 | 53,000 | 1,780 |
| 1998-03-04 | 375 | 380 | 370 | 374 | 56,000 | 1,870 |
| 1998-03-03 | 395 | 395 | 381 | 382 | 108,000 | 1,910 |
| 1998-03-02 | 386 | 389 | 380 | 385 | 145,000 | 1,925 |
| 1998-02-27 | 365 | 371 | 360 | 371 | 96,000 | 1,855 |
| 1998-02-26 | 351 | 361 | 351 | 360 | 30,000 | 1,800 |
| 1998-02-25 | 346 | 353 | 340 | 350 | 59,000 | 1,750 |
| 1998-02-24 | 365 | 367 | 350 | 360 | 82,000 | 1,800 |
| 1998-02-23 | 355 | 370 | 355 | 362 | 93,000 | 1,810 |
| 1998-02-20 | 351 | 363 | 351 | 351 | 169,000 | 1,755 |
| 1998-02-19 | 381 | 385 | 371 | 371 | 131,000 | 1,855 |
| 1998-02-18 | 400 | 410 | 381 | 397 | 225,000 | 1,985 |
| 1998-02-17 | 394 | 440 | 361 | 405 | 806,000 | 2,025 |
| 1998-02-16 | 350 | 395 | 350 | 395 | 435,000 | 1,975 |
| 1998-02-13 | 343 | 348 | 309 | 315 | 87,000 | 1,575 |
| 1998-02-12 | 301 | 342 | 300 | 342 | 147,000 | 1,710 |
| 1998-02-10 | 278 | 290 | 278 | 289 | 36,000 | 1,445 |
| 1998-02-09 | 275 | 280 | 270 | 278 | 26,000 | 1,390 |
| 1998-02-06 | 261 | 271 | 261 | 271 | 19,000 | 1,355 |
| 1998-02-05 | 258 | 262 | 255 | 262 | 9,000 | 1,310 |
| 1998-02-04 | 264 | 275 | 264 | 265 | 42,000 | 1,325 |
| 1998-02-03 | 259 | 259 | 255 | 259 | 22,000 | 1,295 |
| 1998-02-02 | 256 | 259 | 245 | 259 | 25,000 | 1,295 |
| 1998-01-30 | 266 | 266 | 233 | 236 | 36,000 | 1,180 |
| 1998-01-29 | 297 | 297 | 280 | 280 | 31,000 | 1,400 |
| 1998-01-28 | 280 | 298 | 280 | 298 | 31,000 | 1,490 |
| 1998-01-27 | 255 | 278 | 255 | 276 | 40,000 | 1,380 |
| 1998-01-26 | 249 | 270 | 249 | 260 | 48,000 | 1,300 |
| 1998-01-23 | 230 | 235 | 223 | 224 | 41,000 | 1,120 |
| 1998-01-22 | 220 | 225 | 220 | 220 | 45,000 | 1,100 |
| 1998-01-21 | 215 | 230 | 215 | 220 | 37,000 | 1,100 |
| 1998-01-20 | 197 | 210 | 197 | 210 | 35,000 | 1,050 |
| 1998-01-19 | 191 | 210 | 190 | 207 | 47,000 | 1,035 |
| 1998-01-16 | 181 | 186 | 181 | 184 | 35,000 | 920 |
| 1998-01-14 | 184 | 184 | 181 | 181 | 11,000 | 905 |
| 1998-01-13 | 189 | 189 | 184 | 184 | 6,000 | 920 |
| 1998-01-12 | 184 | 184 | 184 | 184 | 11,000 | 920 |
| 1998-01-09 | 194 | 194 | 185 | 185 | 22,000 | 925 |
| 1998-01-08 | 193 | 195 | 193 | 195 | 6,000 | 975 |
| 1998-01-07 | 203 | 203 | 200 | 200 | 8,000 | 1,000 |
| 1998-01-06 | 200 | 204 | 197 | 204 | 15,000 | 1,020 |
| 1998-01-05 | 210 | 210 | 210 | 210 | 24,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
