6373 大同工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 155 | 160 | 155 | 160 | 16,000 | 800 |
| 1999-12-29 | 157 | 165 | 155 | 160 | 20,000 | 800 |
| 1999-12-28 | 160 | 161 | 157 | 157 | 33,000 | 785 |
| 1999-12-27 | 177 | 177 | 160 | 160 | 50,000 | 800 |
| 1999-12-24 | 167 | 167 | 165 | 165 | 51,000 | 825 |
| 1999-12-22 | 167 | 170 | 165 | 167 | 23,000 | 835 |
| 1999-12-21 | 170 | 170 | 166 | 167 | 17,000 | 835 |
| 1999-12-20 | 180 | 180 | 165 | 170 | 66,000 | 850 |
| 1999-12-17 | 180 | 180 | 165 | 165 | 94,000 | 825 |
| 1999-12-16 | 187 | 187 | 179 | 180 | 122,000 | 900 |
| 1999-12-15 | 190 | 190 | 182 | 182 | 29,000 | 910 |
| 1999-12-14 | 191 | 191 | 180 | 180 | 102,000 | 900 |
| 1999-12-13 | 199 | 199 | 191 | 191 | 41,000 | 955 |
| 1999-12-10 | 201 | 206 | 199 | 199 | 64,000 | 995 |
| 1999-12-09 | 205 | 205 | 202 | 202 | 18,000 | 1,010 |
| 1999-12-08 | 205 | 206 | 205 | 206 | 6,000 | 1,030 |
| 1999-12-07 | 221 | 221 | 206 | 206 | 10,000 | 1,030 |
| 1999-12-06 | 213 | 223 | 213 | 222 | 11,000 | 1,110 |
| 1999-12-03 | 212 | 215 | 210 | 210 | 9,000 | 1,050 |
| 1999-12-02 | 205 | 235 | 205 | 212 | 23,000 | 1,060 |
| 1999-12-01 | 220 | 230 | 210 | 210 | 14,000 | 1,050 |
| 1999-11-30 | 203 | 211 | 203 | 210 | 9,000 | 1,050 |
| 1999-11-29 | 200 | 205 | 200 | 202 | 9,000 | 1,010 |
| 1999-11-26 | 205 | 205 | 204 | 204 | 10,000 | 1,020 |
| 1999-11-25 | 215 | 215 | 205 | 205 | 18,000 | 1,025 |
| 1999-11-24 | 223 | 223 | 210 | 215 | 8,000 | 1,075 |
| 1999-11-22 | 216 | 230 | 215 | 230 | 14,000 | 1,150 |
| 1999-11-19 | 216 | 216 | 216 | 216 | 11,000 | 1,080 |
| 1999-11-18 | 214 | 216 | 214 | 214 | 15,000 | 1,070 |
| 1999-11-17 | 207 | 215 | 207 | 215 | 33,000 | 1,075 |
| 1999-11-16 | 200 | 200 | 190 | 197 | 19,000 | 985 |
| 1999-11-15 | 215 | 224 | 214 | 214 | 16,000 | 1,070 |
| 1999-11-12 | 216 | 216 | 215 | 215 | 6,000 | 1,075 |
| 1999-11-11 | 220 | 231 | 215 | 216 | 32,000 | 1,080 |
| 1999-11-10 | 226 | 230 | 225 | 226 | 23,000 | 1,130 |
| 1999-11-09 | 225 | 240 | 225 | 227 | 15,000 | 1,135 |
| 1999-11-08 | 220 | 230 | 220 | 226 | 11,000 | 1,130 |
| 1999-11-05 | 230 | 230 | 225 | 230 | 6,000 | 1,150 |
| 1999-11-04 | 230 | 231 | 230 | 230 | 7,000 | 1,150 |
| 1999-11-02 | 230 | 230 | 230 | 230 | 22,000 | 1,150 |
| 1999-11-01 | 228 | 231 | 226 | 230 | 12,000 | 1,150 |
| 1999-10-29 | 229 | 229 | 217 | 228 | 21,000 | 1,140 |
| 1999-10-28 | 220 | 228 | 218 | 218 | 11,000 | 1,090 |
| 1999-10-27 | 220 | 221 | 216 | 217 | 19,000 | 1,085 |
| 1999-10-26 | 229 | 229 | 220 | 220 | 10,000 | 1,100 |
| 1999-10-25 | 232 | 232 | 229 | 229 | 8,000 | 1,145 |
| 1999-10-22 | 225 | 229 | 225 | 229 | 10,000 | 1,145 |
| 1999-10-21 | 231 | 231 | 229 | 229 | 19,000 | 1,145 |
| 1999-10-20 | 220 | 229 | 220 | 229 | 30,000 | 1,145 |
| 1999-10-19 | 207 | 217 | 207 | 215 | 16,000 | 1,075 |
| 1999-10-18 | 242 | 242 | 221 | 222 | 11,000 | 1,110 |
| 1999-10-15 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 1999-10-14 | 247 | 247 | 239 | 242 | 5,000 | 1,210 |
| 1999-10-13 | 242 | 250 | 241 | 250 | 19,000 | 1,250 |
| 1999-10-12 | 242 | 243 | 242 | 242 | 13,000 | 1,210 |
| 1999-10-08 | 242 | 247 | 242 | 247 | 6,000 | 1,235 |
| 1999-10-07 | 255 | 255 | 242 | 242 | 3,000 | 1,210 |
| 1999-10-06 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-10-05 | 243 | 245 | 243 | 245 | 3,000 | 1,225 |
| 1999-10-04 | 237 | 256 | 237 | 256 | 15,000 | 1,280 |
| 1999-10-01 | 258 | 265 | 252 | 252 | 10,000 | 1,260 |
| 1999-09-30 | 250 | 265 | 245 | 251 | 16,000 | 1,255 |
| 1999-09-29 | 252 | 255 | 250 | 250 | 19,000 | 1,250 |
| 1999-09-28 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-09-27 | 261 | 261 | 250 | 250 | 10,000 | 1,250 |
| 1999-09-24 | 254 | 260 | 250 | 250 | 24,000 | 1,250 |
| 1999-09-22 | 265 | 265 | 250 | 252 | 12,000 | 1,260 |
| 1999-09-21 | 260 | 265 | 259 | 265 | 9,000 | 1,325 |
| 1999-09-20 | 265 | 265 | 262 | 264 | 17,000 | 1,320 |
| 1999-09-17 | 269 | 269 | 260 | 265 | 14,000 | 1,325 |
| 1999-09-16 | 277 | 277 | 266 | 270 | 14,000 | 1,350 |
| 1999-09-14 | 278 | 279 | 266 | 279 | 23,000 | 1,395 |
| 1999-09-13 | 257 | 278 | 257 | 278 | 27,000 | 1,390 |
| 1999-09-10 | 275 | 275 | 256 | 256 | 38,000 | 1,280 |
| 1999-09-09 | 263 | 263 | 260 | 260 | 22,000 | 1,300 |
| 1999-09-08 | 261 | 263 | 261 | 263 | 10,000 | 1,315 |
| 1999-09-07 | 265 | 265 | 260 | 260 | 36,000 | 1,300 |
| 1999-09-06 | 268 | 268 | 265 | 267 | 31,000 | 1,335 |
| 1999-09-03 | 265 | 266 | 263 | 266 | 12,000 | 1,330 |
| 1999-09-02 | 266 | 270 | 265 | 265 | 32,000 | 1,325 |
| 1999-09-01 | 281 | 281 | 261 | 263 | 35,000 | 1,315 |
| 1999-08-31 | 280 | 281 | 261 | 261 | 22,000 | 1,305 |
| 1999-08-30 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 1999-08-27 | 288 | 288 | 280 | 280 | 17,000 | 1,400 |
| 1999-08-26 | 296 | 296 | 282 | 282 | 23,000 | 1,410 |
| 1999-08-25 | 297 | 297 | 286 | 286 | 23,000 | 1,430 |
| 1999-08-24 | 280 | 280 | 277 | 277 | 18,000 | 1,385 |
| 1999-08-23 | 277 | 278 | 275 | 277 | 18,000 | 1,385 |
| 1999-08-20 | 270 | 275 | 270 | 275 | 20,000 | 1,375 |
| 1999-08-19 | 267 | 275 | 267 | 275 | 8,000 | 1,375 |
| 1999-08-18 | 265 | 279 | 265 | 267 | 21,000 | 1,335 |
| 1999-08-17 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1999-08-16 | 280 | 285 | 270 | 285 | 5,000 | 1,425 |
| 1999-08-13 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 1999-08-12 | 280 | 282 | 280 | 281 | 7,000 | 1,405 |
| 1999-08-11 | 280 | 281 | 280 | 281 | 5,000 | 1,405 |
| 1999-08-10 | 287 | 287 | 265 | 280 | 18,000 | 1,400 |
| 1999-08-09 | 268 | 268 | 261 | 261 | 13,000 | 1,305 |
| 1999-08-06 | 270 | 270 | 268 | 268 | 12,000 | 1,340 |
| 1999-08-05 | 280 | 280 | 261 | 274 | 38,000 | 1,370 |
| 1999-08-04 | 283 | 283 | 280 | 281 | 31,000 | 1,405 |
| 1999-08-03 | 290 | 294 | 290 | 290 | 24,000 | 1,450 |
| 1999-08-02 | 291 | 293 | 288 | 291 | 23,000 | 1,455 |
| 1999-07-30 | 289 | 295 | 285 | 295 | 27,000 | 1,475 |
| 1999-07-29 | 299 | 299 | 295 | 295 | 51,000 | 1,475 |
| 1999-07-28 | 311 | 311 | 282 | 282 | 74,000 | 1,410 |
| 1999-07-27 | 306 | 307 | 300 | 307 | 51,000 | 1,535 |
| 1999-07-26 | 324 | 324 | 305 | 305 | 159,000 | 1,525 |
| 1999-07-23 | 335 | 335 | 321 | 329 | 139,000 | 1,645 |
| 1999-07-22 | 359 | 400 | 336 | 340 | 839,000 | 1,700 |
| 1999-07-21 | 279 | 354 | 278 | 354 | 789,000 | 1,770 |
| 1999-07-19 | 260 | 274 | 260 | 274 | 65,000 | 1,370 |
| 1999-07-16 | 265 | 270 | 257 | 265 | 65,000 | 1,325 |
| 1999-07-15 | 257 | 265 | 253 | 260 | 50,000 | 1,300 |
| 1999-07-14 | 264 | 265 | 256 | 256 | 15,000 | 1,280 |
| 1999-07-13 | 255 | 256 | 255 | 255 | 10,000 | 1,275 |
| 1999-07-12 | 261 | 270 | 260 | 265 | 8,000 | 1,325 |
| 1999-07-09 | 257 | 270 | 257 | 270 | 15,000 | 1,350 |
| 1999-07-08 | 274 | 274 | 255 | 256 | 34,000 | 1,280 |
| 1999-07-07 | 252 | 264 | 252 | 264 | 19,000 | 1,320 |
| 1999-07-06 | 255 | 255 | 255 | 255 | 13,000 | 1,275 |
| 1999-07-05 | 255 | 259 | 250 | 251 | 32,000 | 1,255 |
| 1999-07-02 | 255 | 260 | 255 | 255 | 14,000 | 1,275 |
| 1999-07-01 | 260 | 260 | 256 | 259 | 16,000 | 1,295 |
| 1999-06-30 | 260 | 260 | 256 | 256 | 15,000 | 1,280 |
| 1999-06-29 | 257 | 264 | 256 | 264 | 7,000 | 1,320 |
| 1999-06-28 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1999-06-25 | 265 | 265 | 252 | 256 | 22,000 | 1,280 |
| 1999-06-24 | 260 | 261 | 250 | 250 | 39,000 | 1,250 |
| 1999-06-23 | 251 | 270 | 251 | 260 | 21,000 | 1,300 |
| 1999-06-22 | 264 | 265 | 245 | 260 | 19,000 | 1,300 |
| 1999-06-21 | 267 | 267 | 261 | 265 | 32,000 | 1,325 |
| 1999-06-18 | 271 | 273 | 265 | 267 | 19,000 | 1,335 |
| 1999-06-17 | 266 | 270 | 266 | 270 | 44,000 | 1,350 |
| 1999-06-16 | 270 | 270 | 260 | 266 | 17,000 | 1,330 |
| 1999-06-15 | 257 | 270 | 257 | 270 | 13,000 | 1,350 |
| 1999-06-14 | 264 | 267 | 260 | 267 | 12,000 | 1,335 |
| 1999-06-11 | 250 | 261 | 250 | 260 | 62,000 | 1,300 |
| 1999-06-10 | 260 | 265 | 260 | 265 | 10,000 | 1,325 |
| 1999-06-09 | 252 | 260 | 252 | 260 | 7,000 | 1,300 |
| 1999-06-08 | 260 | 260 | 251 | 251 | 8,000 | 1,255 |
| 1999-06-07 | 254 | 270 | 250 | 260 | 11,000 | 1,300 |
| 1999-06-04 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1999-06-03 | 255 | 255 | 245 | 245 | 7,000 | 1,225 |
| 1999-06-02 | 259 | 259 | 255 | 255 | 7,000 | 1,275 |
| 1999-06-01 | 250 | 254 | 241 | 254 | 10,000 | 1,270 |
| 1999-05-31 | 235 | 240 | 235 | 240 | 11,000 | 1,200 |
| 1999-05-28 | 245 | 250 | 245 | 250 | 17,000 | 1,250 |
| 1999-05-27 | 248 | 250 | 245 | 250 | 12,000 | 1,250 |
| 1999-05-26 | 250 | 250 | 248 | 248 | 9,000 | 1,240 |
| 1999-05-25 | 252 | 253 | 250 | 250 | 19,000 | 1,250 |
| 1999-05-24 | 254 | 254 | 251 | 251 | 22,000 | 1,255 |
| 1999-05-21 | 259 | 259 | 255 | 255 | 14,000 | 1,275 |
| 1999-05-20 | 259 | 259 | 254 | 254 | 17,000 | 1,270 |
| 1999-05-19 | 254 | 254 | 251 | 254 | 21,000 | 1,270 |
| 1999-05-18 | 254 | 266 | 254 | 256 | 12,000 | 1,280 |
| 1999-05-17 | 247 | 269 | 247 | 269 | 26,000 | 1,345 |
| 1999-05-14 | 271 | 272 | 271 | 272 | 12,000 | 1,360 |
| 1999-05-13 | 280 | 280 | 275 | 280 | 17,000 | 1,400 |
| 1999-05-12 | 286 | 286 | 280 | 280 | 12,000 | 1,400 |
| 1999-05-11 | 291 | 291 | 286 | 287 | 31,000 | 1,435 |
| 1999-05-10 | 280 | 290 | 280 | 290 | 24,000 | 1,450 |
| 1999-05-07 | 283 | 283 | 275 | 276 | 20,000 | 1,380 |
| 1999-05-06 | 278 | 290 | 278 | 280 | 37,000 | 1,400 |
| 1999-04-30 | 270 | 275 | 267 | 270 | 30,000 | 1,350 |
| 1999-04-28 | 274 | 275 | 270 | 270 | 37,000 | 1,350 |
| 1999-04-27 | 272 | 273 | 270 | 273 | 23,000 | 1,365 |
| 1999-04-26 | 277 | 277 | 272 | 275 | 14,000 | 1,375 |
| 1999-04-23 | 271 | 276 | 270 | 270 | 13,000 | 1,350 |
| 1999-04-22 | 277 | 277 | 268 | 270 | 33,000 | 1,350 |
| 1999-04-21 | 282 | 282 | 280 | 280 | 41,000 | 1,400 |
| 1999-04-20 | 288 | 288 | 281 | 282 | 7,000 | 1,410 |
| 1999-04-19 | 285 | 288 | 285 | 288 | 19,000 | 1,440 |
| 1999-04-16 | 285 | 285 | 280 | 280 | 22,000 | 1,400 |
| 1999-04-15 | 290 | 295 | 285 | 285 | 16,000 | 1,425 |
| 1999-04-14 | 295 | 295 | 288 | 290 | 46,000 | 1,450 |
| 1999-04-13 | 290 | 295 | 285 | 290 | 21,000 | 1,450 |
| 1999-04-12 | 290 | 290 | 285 | 290 | 24,000 | 1,450 |
| 1999-04-09 | 280 | 295 | 280 | 295 | 54,000 | 1,475 |
| 1999-04-08 | 271 | 280 | 270 | 280 | 30,000 | 1,400 |
| 1999-04-07 | 260 | 262 | 260 | 261 | 15,000 | 1,305 |
| 1999-04-06 | 266 | 266 | 262 | 262 | 15,000 | 1,310 |
| 1999-04-05 | 245 | 274 | 245 | 265 | 57,000 | 1,325 |
| 1999-04-02 | 260 | 275 | 260 | 270 | 53,000 | 1,350 |
| 1999-04-01 | 255 | 258 | 250 | 254 | 36,000 | 1,270 |
| 1999-03-31 | 250 | 250 | 240 | 250 | 17,000 | 1,250 |
| 1999-03-30 | 245 | 251 | 242 | 242 | 24,000 | 1,210 |
| 1999-03-29 | 250 | 250 | 245 | 250 | 22,000 | 1,250 |
| 1999-03-26 | 243 | 250 | 243 | 250 | 10,000 | 1,250 |
| 1999-03-25 | 258 | 258 | 250 | 250 | 33,000 | 1,250 |
| 1999-03-24 | 250 | 250 | 243 | 243 | 34,000 | 1,215 |
| 1999-03-23 | 250 | 255 | 245 | 245 | 38,000 | 1,225 |
| 1999-03-19 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 1999-03-18 | 241 | 250 | 240 | 240 | 46,000 | 1,200 |
| 1999-03-17 | 251 | 251 | 240 | 243 | 37,000 | 1,215 |
| 1999-03-16 | 235 | 251 | 235 | 251 | 43,000 | 1,255 |
| 1999-03-15 | 233 | 235 | 232 | 235 | 11,000 | 1,175 |
| 1999-03-12 | 230 | 232 | 228 | 232 | 34,000 | 1,160 |
| 1999-03-11 | 230 | 230 | 226 | 226 | 17,000 | 1,130 |
| 1999-03-10 | 222 | 230 | 220 | 226 | 28,000 | 1,130 |
| 1999-03-09 | 221 | 221 | 216 | 221 | 33,000 | 1,105 |
| 1999-03-08 | 230 | 235 | 230 | 230 | 19,000 | 1,150 |
| 1999-03-05 | 228 | 230 | 220 | 230 | 15,000 | 1,150 |
| 1999-03-04 | 230 | 230 | 228 | 228 | 9,000 | 1,140 |
| 1999-03-03 | 227 | 230 | 220 | 230 | 8,000 | 1,150 |
| 1999-03-02 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 1999-03-01 | 230 | 230 | 220 | 220 | 26,000 | 1,100 |
| 1999-02-26 | 223 | 224 | 223 | 224 | 8,000 | 1,120 |
| 1999-02-25 | 224 | 224 | 220 | 223 | 12,000 | 1,115 |
| 1999-02-24 | 221 | 221 | 217 | 220 | 16,000 | 1,100 |
| 1999-02-23 | 222 | 222 | 220 | 220 | 10,000 | 1,100 |
| 1999-02-22 | 216 | 220 | 216 | 220 | 6,000 | 1,100 |
| 1999-02-19 | 220 | 220 | 216 | 216 | 3,000 | 1,080 |
| 1999-02-18 | 217 | 220 | 215 | 216 | 11,000 | 1,080 |
| 1999-02-17 | 220 | 220 | 215 | 216 | 16,000 | 1,080 |
| 1999-02-16 | 220 | 220 | 216 | 218 | 5,000 | 1,090 |
| 1999-02-15 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-02-12 | 220 | 220 | 215 | 215 | 14,000 | 1,075 |
| 1999-02-10 | 220 | 220 | 216 | 216 | 31,000 | 1,080 |
| 1999-02-09 | 218 | 226 | 218 | 220 | 15,000 | 1,100 |
| 1999-02-08 | 218 | 223 | 218 | 223 | 6,000 | 1,115 |
| 1999-02-05 | 221 | 221 | 220 | 221 | 9,000 | 1,105 |
| 1999-02-04 | 220 | 228 | 218 | 228 | 9,000 | 1,140 |
| 1999-02-03 | 220 | 220 | 218 | 219 | 15,000 | 1,095 |
| 1999-02-02 | 230 | 230 | 218 | 219 | 11,000 | 1,095 |
| 1999-02-01 | 234 | 234 | 224 | 230 | 17,000 | 1,150 |
| 1999-01-29 | 225 | 232 | 225 | 230 | 20,000 | 1,150 |
| 1999-01-28 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
| 1999-01-27 | 234 | 234 | 232 | 233 | 8,000 | 1,165 |
| 1999-01-26 | 235 | 235 | 221 | 234 | 19,000 | 1,170 |
| 1999-01-25 | 235 | 235 | 220 | 220 | 8,000 | 1,100 |
| 1999-01-22 | 226 | 229 | 225 | 225 | 12,000 | 1,125 |
| 1999-01-21 | 220 | 222 | 215 | 222 | 11,000 | 1,110 |
| 1999-01-20 | 224 | 225 | 220 | 225 | 6,000 | 1,125 |
| 1999-01-19 | 225 | 229 | 225 | 229 | 5,000 | 1,145 |
| 1999-01-18 | 215 | 221 | 215 | 221 | 2,000 | 1,105 |
| 1999-01-14 | 224 | 224 | 215 | 215 | 8,000 | 1,075 |
| 1999-01-13 | 215 | 216 | 215 | 215 | 16,000 | 1,075 |
| 1999-01-12 | 218 | 228 | 216 | 216 | 14,000 | 1,080 |
| 1999-01-11 | 225 | 226 | 215 | 218 | 19,000 | 1,090 |
| 1999-01-08 | 220 | 220 | 215 | 215 | 14,000 | 1,075 |
| 1999-01-07 | 226 | 230 | 226 | 226 | 24,000 | 1,130 |
| 1999-01-06 | 227 | 227 | 221 | 226 | 10,000 | 1,130 |
| 1999-01-05 | 238 | 240 | 225 | 225 | 59,000 | 1,125 |
| 1999-01-04 | 228 | 228 | 225 | 228 | 5,000 | 1,140 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
