6373 大同工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 157 | 157 | 151 | 151 | 7,000 | 755 |
| 2001-12-27 | 145 | 161 | 145 | 156 | 12,000 | 780 |
| 2001-12-26 | 160 | 162 | 151 | 151 | 14,000 | 755 |
| 2001-12-25 | 164 | 167 | 156 | 160 | 20,000 | 800 |
| 2001-12-21 | 160 | 160 | 156 | 158 | 64,000 | 790 |
| 2001-12-20 | 141 | 155 | 136 | 151 | 38,000 | 755 |
| 2001-12-19 | 156 | 156 | 135 | 146 | 64,000 | 730 |
| 2001-12-18 | 160 | 160 | 156 | 158 | 17,000 | 790 |
| 2001-12-17 | 156 | 160 | 156 | 156 | 22,000 | 780 |
| 2001-12-14 | 158 | 158 | 157 | 157 | 50,000 | 785 |
| 2001-12-13 | 166 | 169 | 164 | 165 | 15,000 | 825 |
| 2001-12-12 | 175 | 175 | 166 | 166 | 12,000 | 830 |
| 2001-12-11 | 176 | 176 | 161 | 175 | 30,000 | 875 |
| 2001-12-10 | 156 | 180 | 156 | 180 | 15,000 | 900 |
| 2001-12-07 | 163 | 163 | 156 | 156 | 39,000 | 780 |
| 2001-12-06 | 170 | 170 | 165 | 166 | 8,000 | 830 |
| 2001-12-05 | 170 | 170 | 170 | 170 | 15,000 | 850 |
| 2001-12-04 | 175 | 175 | 170 | 170 | 7,000 | 850 |
| 2001-12-03 | 180 | 180 | 174 | 175 | 18,000 | 875 |
| 2001-11-30 | 180 | 184 | 175 | 175 | 25,000 | 875 |
| 2001-11-29 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2001-11-28 | 180 | 182 | 180 | 182 | 14,000 | 910 |
| 2001-11-27 | 182 | 183 | 180 | 180 | 8,000 | 900 |
| 2001-11-26 | 184 | 185 | 181 | 181 | 16,000 | 905 |
| 2001-11-22 | 185 | 185 | 181 | 182 | 12,000 | 910 |
| 2001-11-21 | 184 | 186 | 180 | 185 | 30,000 | 925 |
| 2001-11-20 | 184 | 186 | 184 | 184 | 9,000 | 920 |
| 2001-11-19 | 182 | 184 | 182 | 184 | 6,000 | 920 |
| 2001-11-16 | 186 | 186 | 185 | 186 | 9,000 | 930 |
| 2001-11-15 | 182 | 187 | 182 | 187 | 6,000 | 935 |
| 2001-11-14 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2001-11-13 | 182 | 184 | 181 | 184 | 10,000 | 920 |
| 2001-11-12 | 185 | 185 | 182 | 182 | 9,000 | 910 |
| 2001-11-09 | 190 | 190 | 185 | 189 | 9,000 | 945 |
| 2001-11-08 | 190 | 190 | 185 | 185 | 19,000 | 925 |
| 2001-11-07 | 192 | 193 | 191 | 192 | 16,000 | 960 |
| 2001-11-06 | 191 | 193 | 191 | 191 | 30,000 | 955 |
| 2001-11-05 | 182 | 189 | 182 | 189 | 27,000 | 945 |
| 2001-11-02 | 186 | 186 | 184 | 184 | 13,000 | 920 |
| 2001-11-01 | 190 | 191 | 184 | 184 | 29,000 | 920 |
| 2001-10-31 | 181 | 185 | 181 | 184 | 22,000 | 920 |
| 2001-10-30 | 189 | 189 | 181 | 185 | 25,000 | 925 |
| 2001-10-29 | 194 | 195 | 189 | 191 | 12,000 | 955 |
| 2001-10-26 | 196 | 197 | 195 | 195 | 52,000 | 975 |
| 2001-10-25 | 196 | 196 | 195 | 195 | 18,000 | 975 |
| 2001-10-24 | 190 | 193 | 190 | 193 | 34,000 | 965 |
| 2001-10-23 | 188 | 188 | 186 | 188 | 16,000 | 940 |
| 2001-10-22 | 187 | 187 | 185 | 185 | 17,000 | 925 |
| 2001-10-19 | 186 | 189 | 185 | 189 | 12,000 | 945 |
| 2001-10-18 | 183 | 186 | 183 | 185 | 20,000 | 925 |
| 2001-10-17 | 194 | 196 | 190 | 190 | 35,000 | 950 |
| 2001-10-16 | 206 | 206 | 194 | 194 | 24,000 | 970 |
| 2001-10-15 | 194 | 210 | 194 | 206 | 10,000 | 1,030 |
| 2001-10-12 | 189 | 198 | 189 | 194 | 99,000 | 970 |
| 2001-10-11 | 182 | 187 | 182 | 187 | 17,000 | 935 |
| 2001-10-10 | 189 | 190 | 185 | 185 | 7,000 | 925 |
| 2001-10-09 | 191 | 191 | 180 | 188 | 18,000 | 940 |
| 2001-10-05 | 207 | 207 | 198 | 198 | 12,000 | 990 |
| 2001-10-04 | 205 | 207 | 205 | 207 | 18,000 | 1,035 |
| 2001-10-03 | 203 | 206 | 203 | 205 | 11,000 | 1,025 |
| 2001-10-02 | 200 | 203 | 198 | 203 | 31,000 | 1,015 |
| 2001-10-01 | 192 | 198 | 188 | 198 | 19,000 | 990 |
| 2001-09-28 | 186 | 191 | 182 | 182 | 15,000 | 910 |
| 2001-09-27 | 192 | 192 | 185 | 185 | 13,000 | 925 |
| 2001-09-26 | 192 | 193 | 190 | 193 | 3,000 | 965 |
| 2001-09-25 | 199 | 199 | 187 | 187 | 12,000 | 935 |
| 2001-09-21 | 193 | 193 | 184 | 184 | 21,000 | 920 |
| 2001-09-20 | 181 | 183 | 176 | 183 | 8,000 | 915 |
| 2001-09-19 | 172 | 181 | 172 | 181 | 6,000 | 905 |
| 2001-09-18 | 173 | 187 | 173 | 181 | 12,000 | 905 |
| 2001-09-17 | 175 | 176 | 171 | 172 | 14,000 | 860 |
| 2001-09-14 | 175 | 175 | 175 | 175 | 27,000 | 875 |
| 2001-09-13 | 170 | 175 | 170 | 175 | 27,000 | 875 |
| 2001-09-12 | 185 | 185 | 163 | 175 | 37,000 | 875 |
| 2001-09-11 | 190 | 190 | 188 | 188 | 3,000 | 940 |
| 2001-09-10 | 200 | 200 | 186 | 191 | 16,000 | 955 |
| 2001-09-07 | 201 | 202 | 200 | 202 | 19,000 | 1,010 |
| 2001-09-06 | 203 | 203 | 201 | 201 | 2,000 | 1,005 |
| 2001-09-05 | 202 | 203 | 201 | 203 | 16,000 | 1,015 |
| 2001-09-04 | 211 | 217 | 210 | 210 | 14,000 | 1,050 |
| 2001-09-03 | 220 | 220 | 214 | 214 | 8,000 | 1,070 |
| 2001-08-31 | 211 | 220 | 210 | 211 | 13,000 | 1,055 |
| 2001-08-30 | 220 | 220 | 210 | 210 | 8,000 | 1,050 |
| 2001-08-29 | 217 | 217 | 216 | 216 | 3,000 | 1,080 |
| 2001-08-28 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2001-08-27 | 227 | 227 | 217 | 217 | 15,000 | 1,085 |
| 2001-08-24 | 217 | 220 | 217 | 217 | 6,000 | 1,085 |
| 2001-08-23 | 219 | 219 | 216 | 216 | 3,000 | 1,080 |
| 2001-08-22 | 216 | 218 | 215 | 216 | 6,000 | 1,080 |
| 2001-08-21 | 224 | 225 | 221 | 222 | 7,000 | 1,110 |
| 2001-08-20 | 226 | 226 | 224 | 224 | 16,000 | 1,120 |
| 2001-08-17 | 224 | 224 | 224 | 224 | 8,000 | 1,120 |
| 2001-08-16 | 227 | 227 | 224 | 224 | 8,000 | 1,120 |
| 2001-08-15 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2001-08-14 | 226 | 226 | 221 | 221 | 4,000 | 1,105 |
| 2001-08-13 | 227 | 227 | 225 | 225 | 7,000 | 1,125 |
| 2001-08-10 | 222 | 229 | 222 | 229 | 5,000 | 1,145 |
| 2001-08-09 | 222 | 222 | 221 | 221 | 6,000 | 1,105 |
| 2001-08-08 | 226 | 229 | 226 | 227 | 6,000 | 1,135 |
| 2001-08-07 | 221 | 226 | 221 | 226 | 6,000 | 1,130 |
| 2001-08-06 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2001-08-03 | 235 | 235 | 230 | 234 | 8,000 | 1,170 |
| 2001-08-02 | 227 | 232 | 227 | 230 | 25,000 | 1,150 |
| 2001-08-01 | 235 | 235 | 223 | 227 | 40,000 | 1,135 |
| 2001-07-31 | 220 | 228 | 220 | 227 | 10,000 | 1,135 |
| 2001-07-30 | 215 | 215 | 211 | 211 | 7,000 | 1,055 |
| 2001-07-27 | 220 | 220 | 215 | 215 | 7,000 | 1,075 |
| 2001-07-26 | 220 | 225 | 220 | 220 | 14,000 | 1,100 |
| 2001-07-25 | 234 | 234 | 225 | 230 | 19,000 | 1,150 |
| 2001-07-24 | 214 | 222 | 208 | 222 | 9,000 | 1,110 |
| 2001-07-23 | 210 | 218 | 209 | 214 | 15,000 | 1,070 |
| 2001-07-19 | 217 | 217 | 213 | 213 | 18,000 | 1,065 |
| 2001-07-18 | 220 | 220 | 217 | 217 | 6,000 | 1,085 |
| 2001-07-17 | 221 | 225 | 220 | 220 | 13,000 | 1,100 |
| 2001-07-16 | 227 | 227 | 222 | 222 | 13,000 | 1,110 |
| 2001-07-13 | 231 | 232 | 225 | 225 | 10,000 | 1,125 |
| 2001-07-12 | 230 | 230 | 223 | 230 | 17,000 | 1,150 |
| 2001-07-11 | 234 | 234 | 226 | 226 | 6,000 | 1,130 |
| 2001-07-10 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 2001-07-09 | 238 | 240 | 238 | 238 | 7,000 | 1,190 |
| 2001-07-06 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 2001-07-05 | 244 | 244 | 243 | 244 | 12,000 | 1,220 |
| 2001-07-04 | 248 | 248 | 243 | 244 | 18,000 | 1,220 |
| 2001-07-03 | 264 | 264 | 243 | 243 | 27,000 | 1,215 |
| 2001-07-02 | 263 | 263 | 256 | 257 | 18,000 | 1,285 |
| 2001-06-29 | 262 | 264 | 260 | 262 | 33,000 | 1,310 |
| 2001-06-28 | 259 | 261 | 258 | 258 | 11,000 | 1,290 |
| 2001-06-27 | 261 | 265 | 261 | 263 | 23,000 | 1,315 |
| 2001-06-26 | 259 | 262 | 259 | 260 | 14,000 | 1,300 |
| 2001-06-25 | 258 | 266 | 258 | 261 | 59,000 | 1,305 |
| 2001-06-22 | 249 | 253 | 245 | 253 | 37,000 | 1,265 |
| 2001-06-21 | 240 | 250 | 240 | 240 | 39,000 | 1,200 |
| 2001-06-20 | 246 | 246 | 240 | 240 | 3,000 | 1,200 |
| 2001-06-19 | 244 | 245 | 240 | 245 | 8,000 | 1,225 |
| 2001-06-18 | 248 | 250 | 246 | 246 | 15,000 | 1,230 |
| 2001-06-15 | 252 | 252 | 242 | 248 | 23,000 | 1,240 |
| 2001-06-14 | 231 | 256 | 231 | 256 | 46,000 | 1,280 |
| 2001-06-13 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
| 2001-06-12 | 240 | 240 | 232 | 232 | 20,000 | 1,160 |
| 2001-06-11 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 2001-06-08 | 233 | 242 | 233 | 240 | 61,000 | 1,200 |
| 2001-06-07 | 234 | 244 | 233 | 244 | 4,000 | 1,220 |
| 2001-06-06 | 235 | 237 | 232 | 234 | 30,000 | 1,170 |
| 2001-06-05 | 240 | 240 | 237 | 240 | 22,000 | 1,200 |
| 2001-06-04 | 240 | 243 | 240 | 241 | 30,000 | 1,205 |
| 2001-06-01 | 252 | 252 | 246 | 246 | 8,000 | 1,230 |
| 2001-05-31 | 250 | 252 | 245 | 252 | 27,000 | 1,260 |
| 2001-05-30 | 249 | 255 | 249 | 255 | 21,000 | 1,275 |
| 2001-05-29 | 244 | 258 | 244 | 246 | 14,000 | 1,230 |
| 2001-05-28 | 252 | 252 | 241 | 243 | 27,000 | 1,215 |
| 2001-05-25 | 255 | 259 | 247 | 256 | 34,000 | 1,280 |
| 2001-05-24 | 242 | 243 | 242 | 242 | 6,000 | 1,210 |
| 2001-05-23 | 243 | 247 | 243 | 243 | 15,000 | 1,215 |
| 2001-05-22 | 243 | 246 | 243 | 244 | 10,000 | 1,220 |
| 2001-05-21 | 245 | 247 | 241 | 241 | 16,000 | 1,205 |
| 2001-05-18 | 245 | 245 | 241 | 242 | 17,000 | 1,210 |
| 2001-05-17 | 247 | 250 | 243 | 245 | 51,000 | 1,225 |
| 2001-05-16 | 250 | 250 | 247 | 247 | 27,000 | 1,235 |
| 2001-05-15 | 251 | 251 | 249 | 249 | 10,000 | 1,245 |
| 2001-05-14 | 251 | 251 | 247 | 251 | 22,000 | 1,255 |
| 2001-05-11 | 250 | 252 | 250 | 252 | 17,000 | 1,260 |
| 2001-05-10 | 250 | 250 | 245 | 249 | 15,000 | 1,245 |
| 2001-05-09 | 256 | 256 | 249 | 249 | 31,000 | 1,245 |
| 2001-05-08 | 261 | 261 | 256 | 256 | 16,000 | 1,280 |
| 2001-05-07 | 270 | 273 | 266 | 266 | 13,000 | 1,330 |
| 2001-05-02 | 265 | 267 | 265 | 265 | 29,000 | 1,325 |
| 2001-05-01 | 263 | 268 | 260 | 266 | 34,000 | 1,330 |
| 2001-04-27 | 266 | 270 | 266 | 270 | 41,000 | 1,350 |
| 2001-04-26 | 258 | 270 | 258 | 265 | 45,000 | 1,325 |
| 2001-04-25 | 265 | 270 | 264 | 268 | 30,000 | 1,340 |
| 2001-04-24 | 260 | 264 | 259 | 260 | 39,000 | 1,300 |
| 2001-04-23 | 265 | 265 | 260 | 260 | 15,000 | 1,300 |
| 2001-04-20 | 260 | 261 | 250 | 260 | 20,000 | 1,300 |
| 2001-04-19 | 264 | 265 | 252 | 261 | 60,000 | 1,305 |
| 2001-04-18 | 268 | 270 | 263 | 266 | 141,000 | 1,330 |
| 2001-04-17 | 250 | 260 | 250 | 260 | 143,000 | 1,300 |
| 2001-04-16 | 244 | 245 | 244 | 244 | 13,000 | 1,220 |
| 2001-04-13 | 245 | 245 | 243 | 243 | 31,000 | 1,215 |
| 2001-04-12 | 249 | 249 | 241 | 241 | 22,000 | 1,205 |
| 2001-04-11 | 234 | 251 | 234 | 250 | 51,000 | 1,250 |
| 2001-04-10 | 238 | 238 | 234 | 234 | 14,000 | 1,170 |
| 2001-04-09 | 240 | 240 | 237 | 237 | 25,000 | 1,185 |
| 2001-04-06 | 242 | 244 | 240 | 240 | 22,000 | 1,200 |
| 2001-04-05 | 239 | 240 | 239 | 240 | 30,000 | 1,200 |
| 2001-04-04 | 238 | 238 | 236 | 238 | 18,000 | 1,190 |
| 2001-04-03 | 231 | 237 | 231 | 237 | 10,000 | 1,185 |
| 2001-04-02 | 239 | 239 | 236 | 237 | 22,000 | 1,185 |
| 2001-03-30 | 236 | 240 | 236 | 236 | 19,000 | 1,180 |
| 2001-03-29 | 236 | 240 | 236 | 240 | 19,000 | 1,200 |
| 2001-03-28 | 245 | 245 | 240 | 245 | 18,000 | 1,225 |
| 2001-03-27 | 241 | 245 | 237 | 245 | 75,000 | 1,225 |
| 2001-03-26 | 238 | 241 | 237 | 240 | 66,000 | 1,200 |
| 2001-03-23 | 224 | 235 | 224 | 235 | 46,000 | 1,175 |
| 2001-03-22 | 225 | 225 | 220 | 222 | 27,000 | 1,110 |
| 2001-03-21 | 218 | 220 | 216 | 220 | 15,000 | 1,100 |
| 2001-03-19 | 212 | 220 | 210 | 210 | 16,000 | 1,050 |
| 2001-03-16 | 210 | 211 | 208 | 211 | 36,000 | 1,055 |
| 2001-03-15 | 210 | 210 | 207 | 207 | 40,000 | 1,035 |
| 2001-03-14 | 219 | 219 | 215 | 215 | 11,000 | 1,075 |
| 2001-03-13 | 218 | 220 | 210 | 214 | 41,000 | 1,070 |
| 2001-03-12 | 217 | 220 | 217 | 220 | 9,000 | 1,100 |
| 2001-03-09 | 224 | 225 | 220 | 220 | 42,000 | 1,100 |
| 2001-03-08 | 214 | 218 | 214 | 218 | 7,000 | 1,090 |
| 2001-03-07 | 212 | 216 | 212 | 214 | 11,000 | 1,070 |
| 2001-03-06 | 214 | 215 | 211 | 215 | 17,000 | 1,075 |
| 2001-03-05 | 217 | 217 | 211 | 214 | 11,000 | 1,070 |
| 2001-03-02 | 213 | 213 | 209 | 210 | 52,000 | 1,050 |
| 2001-03-01 | 218 | 218 | 213 | 213 | 44,000 | 1,065 |
| 2001-02-28 | 219 | 219 | 212 | 213 | 88,000 | 1,065 |
| 2001-02-27 | 212 | 220 | 212 | 220 | 91,000 | 1,100 |
| 2001-02-26 | 211 | 212 | 207 | 211 | 54,000 | 1,055 |
| 2001-02-23 | 207 | 211 | 207 | 210 | 27,000 | 1,050 |
| 2001-02-22 | 210 | 210 | 207 | 207 | 20,000 | 1,035 |
| 2001-02-21 | 210 | 212 | 206 | 210 | 25,000 | 1,050 |
| 2001-02-20 | 210 | 213 | 206 | 210 | 14,000 | 1,050 |
| 2001-02-19 | 210 | 213 | 210 | 210 | 23,000 | 1,050 |
| 2001-02-16 | 215 | 215 | 210 | 210 | 17,000 | 1,050 |
| 2001-02-15 | 215 | 218 | 214 | 214 | 29,000 | 1,070 |
| 2001-02-14 | 209 | 209 | 204 | 208 | 12,000 | 1,040 |
| 2001-02-13 | 208 | 208 | 202 | 202 | 26,000 | 1,010 |
| 2001-02-09 | 208 | 209 | 206 | 208 | 14,000 | 1,040 |
| 2001-02-08 | 207 | 214 | 205 | 209 | 23,000 | 1,045 |
| 2001-02-07 | 206 | 206 | 202 | 203 | 15,000 | 1,015 |
| 2001-02-06 | 212 | 212 | 205 | 206 | 15,000 | 1,030 |
| 2001-02-05 | 215 | 215 | 205 | 205 | 26,000 | 1,025 |
| 2001-02-02 | 217 | 217 | 213 | 213 | 14,000 | 1,065 |
| 2001-02-01 | 224 | 224 | 221 | 222 | 29,000 | 1,110 |
| 2001-01-31 | 224 | 224 | 222 | 223 | 21,000 | 1,115 |
| 2001-01-30 | 230 | 230 | 223 | 223 | 36,000 | 1,115 |
| 2001-01-29 | 214 | 220 | 214 | 218 | 20,000 | 1,090 |
| 2001-01-26 | 215 | 219 | 212 | 219 | 23,000 | 1,095 |
| 2001-01-25 | 225 | 225 | 211 | 220 | 41,000 | 1,100 |
| 2001-01-24 | 230 | 232 | 220 | 220 | 44,000 | 1,100 |
| 2001-01-23 | 222 | 231 | 217 | 229 | 110,000 | 1,145 |
| 2001-01-22 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2001-01-19 | 219 | 226 | 215 | 215 | 46,000 | 1,075 |
| 2001-01-18 | 220 | 232 | 216 | 216 | 102,000 | 1,080 |
| 2001-01-17 | 200 | 213 | 197 | 213 | 43,000 | 1,065 |
| 2001-01-16 | 195 | 205 | 195 | 205 | 9,000 | 1,025 |
| 2001-01-15 | 199 | 201 | 192 | 195 | 28,000 | 975 |
| 2001-01-12 | 182 | 190 | 180 | 190 | 80,000 | 950 |
| 2001-01-11 | 192 | 192 | 182 | 186 | 27,000 | 930 |
| 2001-01-10 | 193 | 195 | 186 | 192 | 21,000 | 960 |
| 2001-01-09 | 195 | 200 | 190 | 193 | 51,000 | 965 |
| 2001-01-05 | 181 | 190 | 180 | 190 | 27,000 | 950 |
| 2001-01-04 | 209 | 209 | 180 | 180 | 16,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
