6373 大同工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 187 | 199 | 186 | 199 | 14,000 | 995 |
| 2000-12-28 | 193 | 194 | 191 | 194 | 18,000 | 970 |
| 2000-12-27 | 197 | 197 | 190 | 191 | 20,000 | 955 |
| 2000-12-26 | 204 | 205 | 195 | 195 | 18,000 | 975 |
| 2000-12-25 | 202 | 205 | 200 | 204 | 24,000 | 1,020 |
| 2000-12-22 | 195 | 198 | 192 | 197 | 28,000 | 985 |
| 2000-12-21 | 201 | 201 | 183 | 193 | 49,000 | 965 |
| 2000-12-20 | 205 | 205 | 196 | 196 | 52,000 | 980 |
| 2000-12-19 | 211 | 211 | 205 | 205 | 32,000 | 1,025 |
| 2000-12-18 | 210 | 211 | 205 | 210 | 53,000 | 1,050 |
| 2000-12-15 | 210 | 215 | 208 | 208 | 60,000 | 1,040 |
| 2000-12-14 | 219 | 220 | 215 | 215 | 43,000 | 1,075 |
| 2000-12-13 | 222 | 222 | 215 | 220 | 43,000 | 1,100 |
| 2000-12-12 | 230 | 230 | 216 | 218 | 36,000 | 1,090 |
| 2000-12-11 | 230 | 230 | 226 | 226 | 3,000 | 1,130 |
| 2000-12-08 | 215 | 226 | 215 | 226 | 55,000 | 1,130 |
| 2000-12-07 | 227 | 227 | 225 | 225 | 10,000 | 1,125 |
| 2000-12-06 | 232 | 232 | 228 | 232 | 13,000 | 1,160 |
| 2000-12-05 | 235 | 235 | 228 | 229 | 25,000 | 1,145 |
| 2000-12-04 | 236 | 242 | 235 | 242 | 63,000 | 1,210 |
| 2000-12-01 | 235 | 235 | 227 | 235 | 26,000 | 1,175 |
| 2000-11-30 | 229 | 230 | 221 | 230 | 8,000 | 1,150 |
| 2000-11-29 | 229 | 229 | 221 | 229 | 8,000 | 1,145 |
| 2000-11-28 | 230 | 230 | 220 | 230 | 19,000 | 1,150 |
| 2000-11-27 | 224 | 228 | 216 | 228 | 33,000 | 1,140 |
| 2000-11-24 | 212 | 217 | 212 | 217 | 24,000 | 1,085 |
| 2000-11-22 | 224 | 224 | 210 | 219 | 21,000 | 1,095 |
| 2000-11-21 | 220 | 224 | 210 | 224 | 36,000 | 1,120 |
| 2000-11-20 | 224 | 224 | 223 | 223 | 3,000 | 1,115 |
| 2000-11-17 | 226 | 226 | 216 | 224 | 12,000 | 1,120 |
| 2000-11-16 | 229 | 240 | 215 | 227 | 85,000 | 1,135 |
| 2000-11-15 | 222 | 232 | 222 | 226 | 29,000 | 1,130 |
| 2000-11-14 | 220 | 220 | 216 | 220 | 48,000 | 1,100 |
| 2000-11-13 | 225 | 225 | 219 | 220 | 6,000 | 1,100 |
| 2000-11-10 | 218 | 225 | 217 | 225 | 15,000 | 1,125 |
| 2000-11-08 | 225 | 228 | 225 | 227 | 13,000 | 1,135 |
| 2000-11-07 | 225 | 225 | 225 | 225 | 9,000 | 1,125 |
| 2000-11-06 | 212 | 226 | 211 | 226 | 19,000 | 1,130 |
| 2000-11-02 | 219 | 219 | 205 | 217 | 10,000 | 1,085 |
| 2000-11-01 | 228 | 228 | 215 | 221 | 32,000 | 1,105 |
| 2000-10-31 | 218 | 219 | 216 | 216 | 10,000 | 1,080 |
| 2000-10-30 | 228 | 228 | 218 | 218 | 9,000 | 1,090 |
| 2000-10-27 | 231 | 231 | 230 | 230 | 9,000 | 1,150 |
| 2000-10-26 | 230 | 240 | 225 | 240 | 11,000 | 1,200 |
| 2000-10-25 | 241 | 241 | 230 | 230 | 14,000 | 1,150 |
| 2000-10-24 | 243 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2000-10-23 | 243 | 243 | 235 | 235 | 39,000 | 1,175 |
| 2000-10-20 | 224 | 245 | 223 | 245 | 27,000 | 1,225 |
| 2000-10-19 | 230 | 232 | 215 | 215 | 32,000 | 1,075 |
| 2000-10-18 | 243 | 243 | 235 | 235 | 22,000 | 1,175 |
| 2000-10-17 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 2000-10-16 | 249 | 250 | 245 | 250 | 10,000 | 1,250 |
| 2000-10-13 | 243 | 250 | 240 | 250 | 23,000 | 1,250 |
| 2000-10-12 | 243 | 255 | 243 | 250 | 15,000 | 1,250 |
| 2000-10-11 | 250 | 250 | 245 | 250 | 15,000 | 1,250 |
| 2000-10-10 | 254 | 257 | 253 | 257 | 10,000 | 1,285 |
| 2000-10-06 | 257 | 267 | 255 | 267 | 27,000 | 1,335 |
| 2000-10-05 | 255 | 255 | 250 | 255 | 22,000 | 1,275 |
| 2000-10-04 | 250 | 256 | 248 | 255 | 32,000 | 1,275 |
| 2000-10-03 | 262 | 262 | 250 | 250 | 10,000 | 1,250 |
| 2000-10-02 | 269 | 269 | 252 | 252 | 11,000 | 1,260 |
| 2000-09-29 | 264 | 265 | 260 | 264 | 18,000 | 1,320 |
| 2000-09-28 | 257 | 262 | 250 | 250 | 26,000 | 1,250 |
| 2000-09-27 | 270 | 270 | 265 | 270 | 6,000 | 1,350 |
| 2000-09-26 | 265 | 265 | 255 | 255 | 11,000 | 1,275 |
| 2000-09-25 | 275 | 275 | 260 | 274 | 19,000 | 1,370 |
| 2000-09-22 | 259 | 268 | 259 | 266 | 13,000 | 1,330 |
| 2000-09-21 | 266 | 278 | 260 | 260 | 17,000 | 1,300 |
| 2000-09-20 | 260 | 275 | 252 | 275 | 39,000 | 1,375 |
| 2000-09-19 | 259 | 260 | 254 | 260 | 11,000 | 1,300 |
| 2000-09-18 | 256 | 260 | 256 | 260 | 19,000 | 1,300 |
| 2000-09-14 | 260 | 260 | 252 | 256 | 23,000 | 1,280 |
| 2000-09-13 | 261 | 261 | 255 | 260 | 9,000 | 1,300 |
| 2000-09-12 | 249 | 262 | 249 | 260 | 37,000 | 1,300 |
| 2000-09-11 | 258 | 262 | 258 | 259 | 21,000 | 1,295 |
| 2000-09-08 | 255 | 264 | 255 | 260 | 27,000 | 1,300 |
| 2000-09-07 | 249 | 260 | 246 | 260 | 28,000 | 1,300 |
| 2000-09-06 | 245 | 245 | 243 | 245 | 12,000 | 1,225 |
| 2000-09-05 | 250 | 250 | 241 | 241 | 12,000 | 1,205 |
| 2000-09-04 | 251 | 256 | 248 | 251 | 27,000 | 1,255 |
| 2000-09-01 | 265 | 265 | 256 | 259 | 12,000 | 1,295 |
| 2000-08-31 | 260 | 261 | 250 | 260 | 13,000 | 1,300 |
| 2000-08-30 | 261 | 269 | 261 | 261 | 12,000 | 1,305 |
| 2000-08-29 | 266 | 266 | 261 | 261 | 15,000 | 1,305 |
| 2000-08-28 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 2000-08-25 | 269 | 270 | 265 | 270 | 10,000 | 1,350 |
| 2000-08-24 | 260 | 269 | 260 | 265 | 16,000 | 1,325 |
| 2000-08-23 | 270 | 270 | 262 | 262 | 9,000 | 1,310 |
| 2000-08-22 | 270 | 271 | 260 | 270 | 23,000 | 1,350 |
| 2000-08-21 | 265 | 269 | 265 | 269 | 7,000 | 1,345 |
| 2000-08-18 | 280 | 280 | 275 | 275 | 19,000 | 1,375 |
| 2000-08-17 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-08-16 | 278 | 279 | 278 | 279 | 5,000 | 1,395 |
| 2000-08-15 | 276 | 276 | 273 | 273 | 6,000 | 1,365 |
| 2000-08-14 | 269 | 284 | 269 | 272 | 12,000 | 1,360 |
| 2000-08-11 | 267 | 269 | 265 | 269 | 12,000 | 1,345 |
| 2000-08-10 | 269 | 269 | 260 | 267 | 13,000 | 1,335 |
| 2000-08-09 | 270 | 270 | 265 | 269 | 3,000 | 1,345 |
| 2000-08-08 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2000-08-07 | 259 | 265 | 259 | 260 | 12,000 | 1,300 |
| 2000-08-04 | 256 | 260 | 256 | 259 | 15,000 | 1,295 |
| 2000-08-03 | 261 | 261 | 256 | 256 | 11,000 | 1,280 |
| 2000-08-02 | 262 | 262 | 260 | 260 | 12,000 | 1,300 |
| 2000-08-01 | 260 | 266 | 260 | 263 | 27,000 | 1,315 |
| 2000-07-31 | 261 | 266 | 255 | 260 | 52,000 | 1,300 |
| 2000-07-28 | 265 | 265 | 261 | 261 | 39,000 | 1,305 |
| 2000-07-27 | 261 | 268 | 261 | 265 | 34,000 | 1,325 |
| 2000-07-26 | 278 | 278 | 263 | 263 | 24,000 | 1,315 |
| 2000-07-25 | 283 | 283 | 277 | 278 | 16,000 | 1,390 |
| 2000-07-24 | 280 | 280 | 275 | 278 | 47,000 | 1,390 |
| 2000-07-21 | 291 | 299 | 286 | 286 | 32,000 | 1,430 |
| 2000-07-19 | 280 | 298 | 280 | 298 | 66,000 | 1,490 |
| 2000-07-18 | 300 | 305 | 280 | 285 | 72,000 | 1,425 |
| 2000-07-17 | 310 | 310 | 300 | 302 | 77,000 | 1,510 |
| 2000-07-14 | 310 | 312 | 304 | 308 | 109,000 | 1,540 |
| 2000-07-13 | 345 | 348 | 321 | 325 | 127,000 | 1,625 |
| 2000-07-12 | 339 | 350 | 332 | 345 | 371,000 | 1,725 |
| 2000-07-11 | 300 | 325 | 300 | 325 | 135,000 | 1,625 |
| 2000-07-10 | 295 | 300 | 295 | 300 | 86,000 | 1,500 |
| 2000-07-07 | 298 | 298 | 294 | 294 | 34,000 | 1,470 |
| 2000-07-06 | 305 | 305 | 292 | 295 | 42,000 | 1,475 |
| 2000-07-05 | 305 | 310 | 305 | 305 | 45,000 | 1,525 |
| 2000-07-04 | 312 | 315 | 305 | 306 | 85,000 | 1,530 |
| 2000-07-03 | 310 | 315 | 310 | 312 | 65,000 | 1,560 |
| 2000-06-30 | 314 | 315 | 305 | 310 | 160,000 | 1,550 |
| 2000-06-29 | 316 | 325 | 311 | 314 | 183,000 | 1,570 |
| 2000-06-28 | 302 | 309 | 296 | 305 | 301,000 | 1,525 |
| 2000-06-27 | 285 | 305 | 280 | 305 | 257,000 | 1,525 |
| 2000-06-26 | 283 | 288 | 280 | 282 | 110,000 | 1,410 |
| 2000-06-23 | 268 | 282 | 267 | 280 | 95,000 | 1,400 |
| 2000-06-22 | 255 | 285 | 254 | 270 | 370,000 | 1,350 |
| 2000-06-21 | 255 | 255 | 249 | 254 | 29,000 | 1,270 |
| 2000-06-20 | 242 | 255 | 242 | 255 | 51,000 | 1,275 |
| 2000-06-19 | 245 | 255 | 242 | 242 | 20,000 | 1,210 |
| 2000-06-16 | 250 | 250 | 246 | 250 | 12,000 | 1,250 |
| 2000-06-15 | 256 | 259 | 245 | 247 | 44,000 | 1,235 |
| 2000-06-14 | 250 | 255 | 247 | 255 | 34,000 | 1,275 |
| 2000-06-13 | 246 | 254 | 246 | 250 | 24,000 | 1,250 |
| 2000-06-12 | 254 | 254 | 245 | 249 | 59,000 | 1,245 |
| 2000-06-09 | 248 | 248 | 235 | 235 | 64,000 | 1,175 |
| 2000-06-08 | 253 | 253 | 248 | 248 | 48,000 | 1,240 |
| 2000-06-07 | 246 | 248 | 245 | 248 | 55,000 | 1,240 |
| 2000-06-06 | 256 | 256 | 240 | 248 | 227,000 | 1,240 |
| 2000-06-05 | 233 | 260 | 233 | 259 | 269,000 | 1,295 |
| 2000-06-02 | 222 | 233 | 222 | 230 | 35,000 | 1,150 |
| 2000-06-01 | 231 | 231 | 220 | 225 | 56,000 | 1,125 |
| 2000-05-31 | 243 | 243 | 228 | 228 | 31,000 | 1,140 |
| 2000-05-30 | 232 | 238 | 230 | 235 | 26,000 | 1,175 |
| 2000-05-29 | 230 | 236 | 221 | 222 | 50,000 | 1,110 |
| 2000-05-26 | 237 | 237 | 227 | 227 | 42,000 | 1,135 |
| 2000-05-25 | 245 | 245 | 235 | 235 | 108,000 | 1,175 |
| 2000-05-24 | 225 | 252 | 225 | 245 | 91,000 | 1,225 |
| 2000-05-23 | 236 | 239 | 225 | 227 | 31,000 | 1,135 |
| 2000-05-22 | 250 | 250 | 230 | 235 | 53,000 | 1,175 |
| 2000-05-19 | 230 | 255 | 230 | 255 | 202,000 | 1,275 |
| 2000-05-18 | 222 | 229 | 222 | 229 | 53,000 | 1,145 |
| 2000-05-17 | 232 | 240 | 222 | 224 | 155,000 | 1,120 |
| 2000-05-16 | 231 | 258 | 231 | 246 | 519,000 | 1,230 |
| 2000-05-15 | 202 | 230 | 196 | 221 | 285,000 | 1,105 |
| 2000-05-12 | 185 | 201 | 185 | 196 | 82,000 | 980 |
| 2000-05-11 | 185 | 190 | 180 | 185 | 42,000 | 925 |
| 2000-05-10 | 178 | 190 | 178 | 185 | 28,000 | 925 |
| 2000-05-09 | 182 | 182 | 177 | 181 | 6,000 | 905 |
| 2000-05-08 | 184 | 184 | 182 | 183 | 23,000 | 915 |
| 2000-05-02 | 176 | 176 | 165 | 165 | 23,000 | 825 |
| 2000-05-01 | 179 | 179 | 161 | 176 | 19,000 | 880 |
| 2000-04-28 | 176 | 179 | 176 | 179 | 19,000 | 895 |
| 2000-04-27 | 180 | 180 | 176 | 176 | 6,000 | 880 |
| 2000-04-26 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2000-04-25 | 194 | 194 | 181 | 185 | 18,000 | 925 |
| 2000-04-24 | 181 | 181 | 180 | 180 | 9,000 | 900 |
| 2000-04-21 | 180 | 182 | 180 | 181 | 15,000 | 905 |
| 2000-04-20 | 180 | 193 | 180 | 193 | 11,000 | 965 |
| 2000-04-19 | 183 | 190 | 181 | 181 | 13,000 | 905 |
| 2000-04-18 | 185 | 185 | 180 | 180 | 26,000 | 900 |
| 2000-04-17 | 188 | 188 | 185 | 185 | 14,000 | 925 |
| 2000-04-14 | 192 | 192 | 192 | 192 | 8,000 | 960 |
| 2000-04-13 | 189 | 192 | 189 | 192 | 12,000 | 960 |
| 2000-04-12 | 190 | 191 | 189 | 189 | 8,000 | 945 |
| 2000-04-11 | 195 | 195 | 191 | 191 | 10,000 | 955 |
| 2000-04-10 | 195 | 195 | 193 | 193 | 10,000 | 965 |
| 2000-04-07 | 195 | 196 | 195 | 196 | 14,000 | 980 |
| 2000-04-06 | 199 | 200 | 199 | 200 | 8,000 | 1,000 |
| 2000-04-05 | 207 | 207 | 192 | 197 | 14,000 | 985 |
| 2000-04-04 | 188 | 188 | 185 | 187 | 17,000 | 935 |
| 2000-04-03 | 198 | 198 | 188 | 188 | 20,000 | 940 |
| 2000-03-31 | 200 | 200 | 198 | 198 | 7,000 | 990 |
| 2000-03-30 | 202 | 202 | 200 | 200 | 22,000 | 1,000 |
| 2000-03-29 | 201 | 203 | 201 | 202 | 12,000 | 1,010 |
| 2000-03-28 | 201 | 206 | 201 | 205 | 14,000 | 1,025 |
| 2000-03-27 | 201 | 201 | 199 | 200 | 31,000 | 1,000 |
| 2000-03-24 | 189 | 191 | 188 | 191 | 21,000 | 955 |
| 2000-03-23 | 187 | 188 | 187 | 187 | 18,000 | 935 |
| 2000-03-22 | 188 | 188 | 187 | 187 | 9,000 | 935 |
| 2000-03-21 | 186 | 188 | 186 | 186 | 6,000 | 930 |
| 2000-03-17 | 186 | 186 | 181 | 185 | 14,000 | 925 |
| 2000-03-16 | 180 | 186 | 180 | 186 | 10,000 | 930 |
| 2000-03-15 | 184 | 185 | 180 | 183 | 5,000 | 915 |
| 2000-03-14 | 186 | 186 | 180 | 185 | 13,000 | 925 |
| 2000-03-13 | 181 | 186 | 180 | 186 | 15,000 | 930 |
| 2000-03-10 | 187 | 187 | 175 | 186 | 57,000 | 930 |
| 2000-03-09 | 180 | 180 | 175 | 175 | 12,000 | 875 |
| 2000-03-08 | 175 | 178 | 175 | 178 | 6,000 | 890 |
| 2000-03-07 | 175 | 181 | 175 | 180 | 12,000 | 900 |
| 2000-03-06 | 180 | 185 | 175 | 175 | 29,000 | 875 |
| 2000-03-03 | 171 | 178 | 171 | 173 | 4,000 | 865 |
| 2000-03-02 | 177 | 177 | 170 | 170 | 7,000 | 850 |
| 2000-03-01 | 180 | 182 | 175 | 175 | 36,000 | 875 |
| 2000-02-29 | 170 | 182 | 170 | 180 | 31,000 | 900 |
| 2000-02-28 | 179 | 180 | 167 | 171 | 21,000 | 855 |
| 2000-02-25 | 165 | 165 | 157 | 164 | 16,000 | 820 |
| 2000-02-24 | 155 | 160 | 155 | 155 | 10,000 | 775 |
| 2000-02-23 | 156 | 156 | 150 | 150 | 35,000 | 750 |
| 2000-02-22 | 164 | 164 | 158 | 158 | 8,000 | 790 |
| 2000-02-21 | 151 | 155 | 150 | 150 | 14,000 | 750 |
| 2000-02-18 | 160 | 160 | 155 | 155 | 50,000 | 775 |
| 2000-02-17 | 161 | 165 | 160 | 160 | 69,000 | 800 |
| 2000-02-16 | 171 | 171 | 160 | 161 | 36,000 | 805 |
| 2000-02-15 | 160 | 164 | 160 | 161 | 17,000 | 805 |
| 2000-02-14 | 162 | 165 | 160 | 160 | 16,000 | 800 |
| 2000-02-10 | 167 | 170 | 160 | 162 | 13,000 | 810 |
| 2000-02-09 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2000-02-08 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2000-02-07 | 168 | 168 | 165 | 165 | 21,000 | 825 |
| 2000-02-04 | 170 | 173 | 168 | 168 | 27,000 | 840 |
| 2000-02-03 | 168 | 170 | 168 | 170 | 13,000 | 850 |
| 2000-02-02 | 168 | 169 | 167 | 167 | 21,000 | 835 |
| 2000-02-01 | 169 | 169 | 167 | 167 | 15,000 | 835 |
| 2000-01-31 | 170 | 170 | 169 | 170 | 8,000 | 850 |
| 2000-01-28 | 171 | 171 | 165 | 165 | 23,000 | 825 |
| 2000-01-27 | 171 | 173 | 171 | 173 | 5,000 | 865 |
| 2000-01-26 | 173 | 173 | 170 | 171 | 10,000 | 855 |
| 2000-01-25 | 173 | 176 | 173 | 174 | 14,000 | 870 |
| 2000-01-24 | 177 | 184 | 177 | 177 | 19,000 | 885 |
| 2000-01-21 | 165 | 165 | 158 | 161 | 139,000 | 805 |
| 2000-01-20 | 180 | 180 | 169 | 169 | 50,000 | 845 |
| 2000-01-19 | 180 | 185 | 180 | 180 | 15,000 | 900 |
| 2000-01-18 | 178 | 199 | 178 | 180 | 27,000 | 900 |
| 2000-01-17 | 170 | 175 | 168 | 175 | 25,000 | 875 |
| 2000-01-14 | 165 | 166 | 161 | 165 | 13,000 | 825 |
| 2000-01-13 | 162 | 165 | 160 | 165 | 19,000 | 825 |
| 2000-01-12 | 165 | 169 | 162 | 163 | 9,000 | 815 |
| 2000-01-11 | 163 | 164 | 161 | 161 | 21,000 | 805 |
| 2000-01-07 | 160 | 161 | 156 | 161 | 25,000 | 805 |
| 2000-01-06 | 160 | 165 | 156 | 160 | 13,000 | 800 |
| 2000-01-05 | 169 | 170 | 155 | 155 | 46,000 | 775 |
| 2000-01-04 | 155 | 155 | 155 | 155 | 14,000 | 775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
