6373 大同工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 136 | 140 | 136 | 140 | 4,000 | 700 |
| 2002-12-27 | 140 | 140 | 137 | 139 | 17,000 | 695 |
| 2002-12-26 | 137 | 137 | 133 | 133 | 6,000 | 665 |
| 2002-12-25 | 132 | 134 | 131 | 132 | 41,000 | 660 |
| 2002-12-24 | 135 | 135 | 131 | 132 | 33,000 | 660 |
| 2002-12-20 | 135 | 140 | 133 | 133 | 70,000 | 665 |
| 2002-12-19 | 130 | 134 | 130 | 133 | 36,000 | 665 |
| 2002-12-18 | 140 | 140 | 134 | 135 | 43,000 | 675 |
| 2002-12-17 | 142 | 147 | 141 | 141 | 77,000 | 705 |
| 2002-12-16 | 141 | 142 | 141 | 141 | 15,000 | 705 |
| 2002-12-13 | 143 | 143 | 141 | 141 | 65,000 | 705 |
| 2002-12-12 | 140 | 145 | 140 | 143 | 25,000 | 715 |
| 2002-12-11 | 146 | 147 | 142 | 142 | 6,000 | 710 |
| 2002-12-10 | 140 | 147 | 140 | 147 | 8,000 | 735 |
| 2002-12-09 | 145 | 145 | 141 | 142 | 7,000 | 710 |
| 2002-12-06 | 147 | 147 | 140 | 143 | 73,000 | 715 |
| 2002-12-05 | 148 | 148 | 141 | 147 | 16,000 | 735 |
| 2002-12-04 | 146 | 149 | 143 | 149 | 16,000 | 745 |
| 2002-12-03 | 144 | 149 | 143 | 149 | 20,000 | 745 |
| 2002-12-02 | 147 | 147 | 141 | 143 | 43,000 | 715 |
| 2002-11-29 | 147 | 155 | 146 | 147 | 51,000 | 735 |
| 2002-11-28 | 149 | 152 | 145 | 151 | 16,000 | 755 |
| 2002-11-27 | 149 | 150 | 144 | 149 | 22,000 | 745 |
| 2002-11-26 | 153 | 153 | 147 | 149 | 16,000 | 745 |
| 2002-11-25 | 143 | 153 | 143 | 152 | 45,000 | 760 |
| 2002-11-22 | 142 | 145 | 141 | 142 | 30,000 | 710 |
| 2002-11-21 | 144 | 144 | 136 | 141 | 26,000 | 705 |
| 2002-11-20 | 130 | 145 | 130 | 145 | 20,000 | 725 |
| 2002-11-19 | 136 | 142 | 132 | 142 | 11,000 | 710 |
| 2002-11-18 | 148 | 148 | 135 | 140 | 38,000 | 700 |
| 2002-11-15 | 147 | 148 | 146 | 147 | 8,000 | 735 |
| 2002-11-14 | 146 | 146 | 145 | 146 | 13,000 | 730 |
| 2002-11-13 | 153 | 153 | 145 | 150 | 9,000 | 750 |
| 2002-11-12 | 145 | 153 | 145 | 153 | 10,000 | 765 |
| 2002-11-11 | 158 | 158 | 152 | 152 | 19,000 | 760 |
| 2002-11-08 | 160 | 160 | 159 | 160 | 10,000 | 800 |
| 2002-11-07 | 158 | 160 | 155 | 160 | 11,000 | 800 |
| 2002-11-06 | 160 | 160 | 155 | 158 | 29,000 | 790 |
| 2002-11-05 | 158 | 159 | 154 | 159 | 16,000 | 795 |
| 2002-11-01 | 156 | 156 | 150 | 155 | 19,000 | 775 |
| 2002-10-31 | 153 | 158 | 153 | 153 | 16,000 | 765 |
| 2002-10-30 | 152 | 159 | 152 | 158 | 22,000 | 790 |
| 2002-10-29 | 154 | 155 | 152 | 152 | 20,000 | 760 |
| 2002-10-28 | 154 | 159 | 154 | 159 | 9,000 | 795 |
| 2002-10-25 | 156 | 159 | 155 | 155 | 17,000 | 775 |
| 2002-10-24 | 153 | 155 | 153 | 155 | 7,000 | 775 |
| 2002-10-23 | 158 | 158 | 153 | 154 | 7,000 | 770 |
| 2002-10-22 | 162 | 163 | 155 | 159 | 15,000 | 795 |
| 2002-10-21 | 154 | 162 | 153 | 162 | 29,000 | 810 |
| 2002-10-18 | 154 | 156 | 153 | 156 | 12,000 | 780 |
| 2002-10-17 | 155 | 155 | 152 | 152 | 8,000 | 760 |
| 2002-10-16 | 152 | 154 | 152 | 154 | 15,000 | 770 |
| 2002-10-15 | 158 | 158 | 148 | 149 | 17,000 | 745 |
| 2002-10-11 | 144 | 151 | 143 | 150 | 24,000 | 750 |
| 2002-10-10 | 145 | 145 | 135 | 143 | 25,000 | 715 |
| 2002-10-09 | 141 | 149 | 141 | 145 | 14,000 | 725 |
| 2002-10-08 | 141 | 151 | 141 | 145 | 15,000 | 725 |
| 2002-10-07 | 150 | 153 | 148 | 148 | 42,000 | 740 |
| 2002-10-04 | 155 | 158 | 151 | 158 | 21,000 | 790 |
| 2002-10-03 | 160 | 163 | 152 | 159 | 47,000 | 795 |
| 2002-10-02 | 165 | 165 | 162 | 162 | 12,000 | 810 |
| 2002-10-01 | 166 | 166 | 163 | 163 | 12,000 | 815 |
| 2002-09-30 | 164 | 165 | 164 | 165 | 43,000 | 825 |
| 2002-09-27 | 170 | 172 | 166 | 169 | 25,000 | 845 |
| 2002-09-26 | 165 | 168 | 165 | 166 | 17,000 | 830 |
| 2002-09-25 | 164 | 168 | 164 | 165 | 9,000 | 825 |
| 2002-09-24 | 170 | 172 | 169 | 172 | 35,000 | 860 |
| 2002-09-20 | 170 | 170 | 169 | 170 | 8,000 | 850 |
| 2002-09-19 | 171 | 172 | 167 | 167 | 17,000 | 835 |
| 2002-09-18 | 170 | 170 | 168 | 168 | 11,000 | 840 |
| 2002-09-17 | 164 | 169 | 164 | 169 | 23,000 | 845 |
| 2002-09-13 | 161 | 164 | 161 | 164 | 76,000 | 820 |
| 2002-09-12 | 170 | 170 | 166 | 166 | 13,000 | 830 |
| 2002-09-11 | 164 | 165 | 162 | 165 | 5,000 | 825 |
| 2002-09-10 | 166 | 168 | 164 | 164 | 15,000 | 820 |
| 2002-09-09 | 157 | 163 | 157 | 162 | 17,000 | 810 |
| 2002-09-06 | 161 | 162 | 154 | 154 | 32,000 | 770 |
| 2002-09-05 | 170 | 170 | 163 | 168 | 27,000 | 840 |
| 2002-09-04 | 170 | 170 | 161 | 165 | 37,000 | 825 |
| 2002-09-03 | 175 | 175 | 170 | 170 | 74,000 | 850 |
| 2002-09-02 | 177 | 177 | 169 | 171 | 22,000 | 855 |
| 2002-08-30 | 176 | 176 | 171 | 173 | 22,000 | 865 |
| 2002-08-29 | 172 | 176 | 171 | 171 | 24,000 | 855 |
| 2002-08-28 | 179 | 179 | 174 | 179 | 20,000 | 895 |
| 2002-08-27 | 180 | 180 | 176 | 180 | 13,000 | 900 |
| 2002-08-26 | 183 | 183 | 176 | 180 | 25,000 | 900 |
| 2002-08-23 | 178 | 180 | 175 | 176 | 14,000 | 880 |
| 2002-08-22 | 175 | 180 | 175 | 180 | 30,000 | 900 |
| 2002-08-21 | 173 | 180 | 173 | 180 | 26,000 | 900 |
| 2002-08-20 | 176 | 176 | 170 | 173 | 25,000 | 865 |
| 2002-08-19 | 179 | 180 | 172 | 175 | 45,000 | 875 |
| 2002-08-16 | 180 | 180 | 176 | 180 | 10,000 | 900 |
| 2002-08-15 | 180 | 181 | 175 | 175 | 33,000 | 875 |
| 2002-08-14 | 181 | 181 | 180 | 180 | 12,000 | 900 |
| 2002-08-13 | 181 | 183 | 180 | 180 | 28,000 | 900 |
| 2002-08-12 | 186 | 186 | 180 | 180 | 29,000 | 900 |
| 2002-08-09 | 175 | 181 | 172 | 181 | 60,000 | 905 |
| 2002-08-08 | 172 | 175 | 171 | 171 | 21,000 | 855 |
| 2002-08-07 | 173 | 173 | 172 | 172 | 3,000 | 860 |
| 2002-08-06 | 174 | 174 | 170 | 170 | 18,000 | 850 |
| 2002-08-05 | 173 | 175 | 171 | 174 | 32,000 | 870 |
| 2002-08-02 | 185 | 187 | 177 | 177 | 120,000 | 885 |
| 2002-08-01 | 181 | 190 | 179 | 185 | 193,000 | 925 |
| 2002-07-31 | 175 | 177 | 173 | 174 | 30,000 | 870 |
| 2002-07-30 | 177 | 177 | 173 | 174 | 29,000 | 870 |
| 2002-07-29 | 170 | 174 | 164 | 174 | 59,000 | 870 |
| 2002-07-26 | 167 | 169 | 159 | 169 | 31,000 | 845 |
| 2002-07-25 | 165 | 168 | 158 | 166 | 27,000 | 830 |
| 2002-07-24 | 155 | 157 | 155 | 156 | 8,000 | 780 |
| 2002-07-23 | 156 | 159 | 156 | 158 | 15,000 | 790 |
| 2002-07-22 | 157 | 162 | 156 | 157 | 13,000 | 785 |
| 2002-07-19 | 158 | 158 | 153 | 153 | 15,000 | 765 |
| 2002-07-18 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2002-07-17 | 155 | 155 | 151 | 152 | 19,000 | 760 |
| 2002-07-16 | 157 | 159 | 155 | 155 | 31,000 | 775 |
| 2002-07-15 | 162 | 162 | 160 | 160 | 9,000 | 800 |
| 2002-07-12 | 167 | 167 | 162 | 162 | 4,000 | 810 |
| 2002-07-11 | 161 | 165 | 161 | 162 | 9,000 | 810 |
| 2002-07-10 | 164 | 166 | 164 | 166 | 12,000 | 830 |
| 2002-07-09 | 162 | 170 | 162 | 170 | 5,000 | 850 |
| 2002-07-08 | 169 | 169 | 165 | 165 | 22,000 | 825 |
| 2002-07-05 | 164 | 165 | 164 | 165 | 14,000 | 825 |
| 2002-07-04 | 162 | 164 | 162 | 164 | 6,000 | 820 |
| 2002-07-03 | 161 | 164 | 161 | 163 | 9,000 | 815 |
| 2002-07-02 | 161 | 167 | 160 | 166 | 17,000 | 830 |
| 2002-07-01 | 167 | 167 | 163 | 163 | 9,000 | 815 |
| 2002-06-28 | 164 | 168 | 160 | 168 | 21,000 | 840 |
| 2002-06-27 | 155 | 161 | 155 | 160 | 48,000 | 800 |
| 2002-06-26 | 156 | 156 | 155 | 156 | 14,000 | 780 |
| 2002-06-25 | 162 | 162 | 155 | 158 | 83,000 | 790 |
| 2002-06-24 | 162 | 162 | 158 | 160 | 19,000 | 800 |
| 2002-06-21 | 156 | 161 | 155 | 158 | 28,000 | 790 |
| 2002-06-20 | 160 | 160 | 156 | 159 | 25,000 | 795 |
| 2002-06-19 | 164 | 165 | 164 | 164 | 9,000 | 820 |
| 2002-06-18 | 162 | 165 | 161 | 164 | 18,000 | 820 |
| 2002-06-17 | 170 | 170 | 160 | 161 | 15,000 | 805 |
| 2002-06-14 | 163 | 168 | 162 | 162 | 91,000 | 810 |
| 2002-06-13 | 170 | 170 | 163 | 163 | 22,000 | 815 |
| 2002-06-12 | 173 | 173 | 170 | 170 | 4,000 | 850 |
| 2002-06-11 | 173 | 174 | 173 | 173 | 4,000 | 865 |
| 2002-06-10 | 170 | 173 | 170 | 172 | 11,000 | 860 |
| 2002-06-07 | 172 | 173 | 170 | 171 | 15,000 | 855 |
| 2002-06-06 | 179 | 182 | 175 | 175 | 22,000 | 875 |
| 2002-06-05 | 180 | 180 | 177 | 178 | 18,000 | 890 |
| 2002-06-04 | 184 | 185 | 180 | 180 | 23,000 | 900 |
| 2002-06-03 | 182 | 184 | 180 | 184 | 22,000 | 920 |
| 2002-05-31 | 180 | 183 | 180 | 180 | 40,000 | 900 |
| 2002-05-30 | 180 | 181 | 177 | 181 | 24,000 | 905 |
| 2002-05-29 | 183 | 183 | 180 | 180 | 41,000 | 900 |
| 2002-05-28 | 181 | 182 | 180 | 181 | 28,000 | 905 |
| 2002-05-27 | 180 | 184 | 179 | 182 | 60,000 | 910 |
| 2002-05-24 | 170 | 177 | 167 | 177 | 110,000 | 885 |
| 2002-05-23 | 169 | 170 | 166 | 170 | 22,000 | 850 |
| 2002-05-22 | 166 | 167 | 165 | 165 | 31,000 | 825 |
| 2002-05-21 | 167 | 167 | 163 | 167 | 31,000 | 835 |
| 2002-05-20 | 164 | 167 | 163 | 164 | 21,000 | 820 |
| 2002-05-17 | 162 | 166 | 158 | 162 | 40,000 | 810 |
| 2002-05-16 | 163 | 165 | 161 | 165 | 14,000 | 825 |
| 2002-05-15 | 160 | 161 | 160 | 160 | 19,000 | 800 |
| 2002-05-14 | 166 | 166 | 162 | 162 | 13,000 | 810 |
| 2002-05-13 | 164 | 165 | 161 | 161 | 12,000 | 805 |
| 2002-05-10 | 166 | 166 | 162 | 164 | 15,000 | 820 |
| 2002-05-09 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 2002-05-08 | 165 | 167 | 165 | 165 | 7,000 | 825 |
| 2002-05-07 | 169 | 169 | 166 | 166 | 10,000 | 830 |
| 2002-05-02 | 166 | 166 | 165 | 166 | 6,000 | 830 |
| 2002-05-01 | 167 | 167 | 166 | 166 | 3,000 | 830 |
| 2002-04-30 | 169 | 169 | 168 | 168 | 19,000 | 840 |
| 2002-04-26 | 167 | 170 | 166 | 169 | 41,000 | 845 |
| 2002-04-25 | 166 | 168 | 165 | 165 | 15,000 | 825 |
| 2002-04-24 | 167 | 167 | 165 | 165 | 21,000 | 825 |
| 2002-04-23 | 167 | 167 | 160 | 166 | 26,000 | 830 |
| 2002-04-22 | 160 | 167 | 160 | 167 | 12,000 | 835 |
| 2002-04-19 | 165 | 165 | 155 | 160 | 73,000 | 800 |
| 2002-04-18 | 164 | 164 | 155 | 155 | 35,000 | 775 |
| 2002-04-17 | 168 | 168 | 160 | 165 | 44,000 | 825 |
| 2002-04-16 | 169 | 171 | 160 | 168 | 55,000 | 840 |
| 2002-04-15 | 169 | 169 | 168 | 169 | 7,000 | 845 |
| 2002-04-12 | 168 | 170 | 168 | 170 | 8,000 | 850 |
| 2002-04-11 | 170 | 170 | 168 | 168 | 9,000 | 840 |
| 2002-04-10 | 167 | 179 | 167 | 171 | 11,000 | 855 |
| 2002-04-09 | 178 | 178 | 174 | 174 | 96,000 | 870 |
| 2002-04-08 | 172 | 173 | 172 | 173 | 5,000 | 865 |
| 2002-04-05 | 178 | 178 | 170 | 171 | 12,000 | 855 |
| 2002-04-04 | 171 | 178 | 171 | 173 | 17,000 | 865 |
| 2002-04-03 | 170 | 174 | 170 | 170 | 9,000 | 850 |
| 2002-04-02 | 164 | 166 | 164 | 165 | 5,000 | 825 |
| 2002-04-01 | 177 | 177 | 166 | 166 | 18,000 | 830 |
| 2002-03-29 | 169 | 174 | 169 | 174 | 10,000 | 870 |
| 2002-03-28 | 169 | 179 | 169 | 169 | 19,000 | 845 |
| 2002-03-27 | 177 | 179 | 177 | 179 | 7,000 | 895 |
| 2002-03-26 | 166 | 169 | 166 | 169 | 3,000 | 845 |
| 2002-03-25 | 179 | 179 | 170 | 170 | 15,000 | 850 |
| 2002-03-22 | 177 | 177 | 172 | 172 | 9,000 | 860 |
| 2002-03-20 | 177 | 183 | 177 | 177 | 28,000 | 885 |
| 2002-03-19 | 181 | 182 | 176 | 176 | 36,000 | 880 |
| 2002-03-18 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2002-03-15 | 175 | 175 | 173 | 175 | 4,000 | 875 |
| 2002-03-14 | 181 | 181 | 179 | 179 | 7,000 | 895 |
| 2002-03-13 | 179 | 181 | 179 | 181 | 7,000 | 905 |
| 2002-03-12 | 185 | 185 | 179 | 179 | 11,000 | 895 |
| 2002-03-11 | 185 | 185 | 177 | 177 | 19,000 | 885 |
| 2002-03-08 | 189 | 189 | 179 | 181 | 81,000 | 905 |
| 2002-03-07 | 176 | 189 | 175 | 189 | 40,000 | 945 |
| 2002-03-06 | 170 | 179 | 170 | 179 | 25,000 | 895 |
| 2002-03-05 | 184 | 184 | 169 | 169 | 20,000 | 845 |
| 2002-03-04 | 179 | 183 | 179 | 183 | 15,000 | 915 |
| 2002-03-01 | 179 | 179 | 178 | 178 | 23,000 | 890 |
| 2002-02-28 | 172 | 178 | 172 | 178 | 15,000 | 890 |
| 2002-02-27 | 174 | 177 | 168 | 177 | 29,000 | 885 |
| 2002-02-26 | 176 | 176 | 160 | 160 | 14,000 | 800 |
| 2002-02-25 | 179 | 179 | 175 | 175 | 16,000 | 875 |
| 2002-02-22 | 172 | 174 | 172 | 174 | 9,000 | 870 |
| 2002-02-21 | 162 | 175 | 162 | 175 | 24,000 | 875 |
| 2002-02-20 | 159 | 170 | 157 | 170 | 10,000 | 850 |
| 2002-02-19 | 165 | 165 | 158 | 161 | 21,000 | 805 |
| 2002-02-18 | 177 | 177 | 165 | 165 | 12,000 | 825 |
| 2002-02-15 | 164 | 168 | 163 | 168 | 20,000 | 840 |
| 2002-02-14 | 168 | 168 | 162 | 163 | 16,000 | 815 |
| 2002-02-13 | 160 | 169 | 159 | 168 | 32,000 | 840 |
| 2002-02-12 | 147 | 150 | 143 | 150 | 18,000 | 750 |
| 2002-02-08 | 147 | 147 | 142 | 142 | 25,000 | 710 |
| 2002-02-07 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2002-02-06 | 146 | 149 | 146 | 146 | 17,000 | 730 |
| 2002-02-05 | 151 | 151 | 141 | 147 | 23,000 | 735 |
| 2002-02-04 | 157 | 157 | 155 | 155 | 7,000 | 775 |
| 2002-02-01 | 163 | 163 | 157 | 157 | 16,000 | 785 |
| 2002-01-31 | 157 | 162 | 157 | 157 | 13,000 | 785 |
| 2002-01-30 | 157 | 163 | 157 | 157 | 8,000 | 785 |
| 2002-01-29 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-01-28 | 160 | 163 | 160 | 160 | 5,000 | 800 |
| 2002-01-25 | 163 | 163 | 158 | 158 | 14,000 | 790 |
| 2002-01-24 | 157 | 161 | 157 | 161 | 12,000 | 805 |
| 2002-01-23 | 158 | 160 | 158 | 158 | 8,000 | 790 |
| 2002-01-22 | 161 | 162 | 158 | 158 | 8,000 | 790 |
| 2002-01-21 | 162 | 162 | 155 | 161 | 13,000 | 805 |
| 2002-01-18 | 159 | 163 | 154 | 163 | 29,000 | 815 |
| 2002-01-17 | 150 | 159 | 150 | 159 | 20,000 | 795 |
| 2002-01-16 | 150 | 150 | 148 | 148 | 5,000 | 740 |
| 2002-01-15 | 155 | 156 | 148 | 148 | 30,000 | 740 |
| 2002-01-11 | 154 | 154 | 148 | 148 | 28,000 | 740 |
| 2002-01-10 | 152 | 152 | 150 | 150 | 7,000 | 750 |
| 2002-01-09 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2002-01-08 | 152 | 153 | 152 | 152 | 4,000 | 760 |
| 2002-01-07 | 161 | 162 | 151 | 152 | 50,000 | 760 |
| 2002-01-04 | 153 | 153 | 145 | 147 | 20,000 | 735 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
