6373 大同工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 172 | 175 | 172 | 175 | 12,000 | 875 |
| 2003-12-29 | 169 | 172 | 169 | 171 | 25,000 | 855 |
| 2003-12-26 | 167 | 172 | 167 | 172 | 13,000 | 860 |
| 2003-12-25 | 165 | 168 | 165 | 167 | 20,000 | 835 |
| 2003-12-24 | 169 | 169 | 167 | 167 | 29,000 | 835 |
| 2003-12-22 | 168 | 171 | 168 | 170 | 21,000 | 850 |
| 2003-12-19 | 173 | 174 | 173 | 173 | 13,000 | 865 |
| 2003-12-18 | 170 | 173 | 169 | 170 | 32,000 | 850 |
| 2003-12-17 | 172 | 172 | 170 | 170 | 22,000 | 850 |
| 2003-12-16 | 173 | 173 | 172 | 172 | 5,000 | 860 |
| 2003-12-15 | 174 | 177 | 173 | 174 | 16,000 | 870 |
| 2003-12-12 | 173 | 174 | 172 | 174 | 61,000 | 870 |
| 2003-12-11 | 176 | 178 | 175 | 175 | 6,000 | 875 |
| 2003-12-10 | 171 | 179 | 171 | 176 | 32,000 | 880 |
| 2003-12-09 | 172 | 173 | 171 | 172 | 26,000 | 860 |
| 2003-12-08 | 176 | 177 | 174 | 177 | 26,000 | 885 |
| 2003-12-05 | 174 | 178 | 174 | 176 | 14,000 | 880 |
| 2003-12-04 | 176 | 176 | 171 | 171 | 38,000 | 855 |
| 2003-12-03 | 177 | 180 | 177 | 179 | 9,000 | 895 |
| 2003-12-02 | 177 | 177 | 175 | 175 | 5,000 | 875 |
| 2003-12-01 | 179 | 179 | 174 | 175 | 7,000 | 875 |
| 2003-11-28 | 175 | 179 | 175 | 179 | 13,000 | 895 |
| 2003-11-27 | 179 | 180 | 177 | 177 | 10,000 | 885 |
| 2003-11-26 | 181 | 181 | 176 | 179 | 8,000 | 895 |
| 2003-11-25 | 183 | 183 | 180 | 181 | 13,000 | 905 |
| 2003-11-21 | 173 | 176 | 173 | 174 | 17,000 | 870 |
| 2003-11-20 | 171 | 173 | 171 | 173 | 7,000 | 865 |
| 2003-11-19 | 173 | 175 | 172 | 173 | 15,000 | 865 |
| 2003-11-18 | 181 | 181 | 170 | 170 | 17,000 | 850 |
| 2003-11-17 | 192 | 192 | 185 | 187 | 10,000 | 935 |
| 2003-11-14 | 198 | 198 | 191 | 192 | 8,000 | 960 |
| 2003-11-13 | 198 | 198 | 192 | 192 | 11,000 | 960 |
| 2003-11-12 | 196 | 196 | 183 | 190 | 26,000 | 950 |
| 2003-11-11 | 192 | 192 | 182 | 191 | 25,000 | 955 |
| 2003-11-10 | 192 | 192 | 191 | 191 | 4,000 | 955 |
| 2003-11-07 | 195 | 195 | 188 | 191 | 38,000 | 955 |
| 2003-11-06 | 194 | 194 | 190 | 191 | 21,000 | 955 |
| 2003-11-05 | 196 | 197 | 195 | 195 | 22,000 | 975 |
| 2003-11-04 | 195 | 197 | 191 | 191 | 18,000 | 955 |
| 2003-10-31 | 197 | 197 | 195 | 196 | 8,000 | 980 |
| 2003-10-30 | 198 | 198 | 194 | 194 | 11,000 | 970 |
| 2003-10-29 | 195 | 196 | 195 | 196 | 6,000 | 980 |
| 2003-10-28 | 196 | 197 | 193 | 193 | 17,000 | 965 |
| 2003-10-27 | 203 | 203 | 186 | 201 | 36,000 | 1,005 |
| 2003-10-24 | 202 | 202 | 192 | 193 | 21,000 | 965 |
| 2003-10-23 | 206 | 206 | 201 | 202 | 35,000 | 1,010 |
| 2003-10-22 | 207 | 209 | 207 | 208 | 29,000 | 1,040 |
| 2003-10-21 | 206 | 206 | 206 | 206 | 22,000 | 1,030 |
| 2003-10-20 | 205 | 206 | 205 | 206 | 10,000 | 1,030 |
| 2003-10-17 | 210 | 210 | 204 | 205 | 28,000 | 1,025 |
| 2003-10-16 | 201 | 205 | 201 | 203 | 13,000 | 1,015 |
| 2003-10-15 | 206 | 206 | 200 | 201 | 18,000 | 1,005 |
| 2003-10-14 | 205 | 210 | 205 | 206 | 26,000 | 1,030 |
| 2003-10-10 | 205 | 206 | 205 | 206 | 47,000 | 1,030 |
| 2003-10-09 | 207 | 213 | 207 | 208 | 39,000 | 1,040 |
| 2003-10-08 | 219 | 219 | 211 | 216 | 27,000 | 1,080 |
| 2003-10-07 | 217 | 217 | 211 | 211 | 11,000 | 1,055 |
| 2003-10-06 | 217 | 217 | 215 | 217 | 11,000 | 1,085 |
| 2003-10-03 | 214 | 218 | 213 | 218 | 42,000 | 1,090 |
| 2003-10-02 | 208 | 214 | 203 | 214 | 23,000 | 1,070 |
| 2003-10-01 | 208 | 208 | 206 | 208 | 22,000 | 1,040 |
| 2003-09-30 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2003-09-29 | 205 | 205 | 204 | 204 | 11,000 | 1,020 |
| 2003-09-26 | 200 | 208 | 200 | 205 | 25,000 | 1,025 |
| 2003-09-25 | 209 | 209 | 207 | 207 | 27,000 | 1,035 |
| 2003-09-24 | 216 | 217 | 209 | 216 | 27,000 | 1,080 |
| 2003-09-22 | 210 | 212 | 205 | 212 | 18,000 | 1,060 |
| 2003-09-19 | 216 | 216 | 212 | 212 | 20,000 | 1,060 |
| 2003-09-18 | 217 | 219 | 215 | 216 | 18,000 | 1,080 |
| 2003-09-17 | 218 | 220 | 215 | 217 | 34,000 | 1,085 |
| 2003-09-16 | 219 | 219 | 215 | 216 | 12,000 | 1,080 |
| 2003-09-12 | 222 | 222 | 213 | 214 | 74,000 | 1,070 |
| 2003-09-11 | 214 | 214 | 202 | 208 | 24,000 | 1,040 |
| 2003-09-10 | 214 | 217 | 214 | 214 | 17,000 | 1,070 |
| 2003-09-09 | 219 | 219 | 214 | 214 | 21,000 | 1,070 |
| 2003-09-08 | 216 | 219 | 211 | 214 | 23,000 | 1,070 |
| 2003-09-05 | 213 | 216 | 211 | 216 | 10,000 | 1,080 |
| 2003-09-04 | 217 | 220 | 216 | 216 | 26,000 | 1,080 |
| 2003-09-03 | 220 | 221 | 220 | 220 | 17,000 | 1,100 |
| 2003-09-02 | 220 | 224 | 220 | 220 | 26,000 | 1,100 |
| 2003-09-01 | 221 | 224 | 220 | 224 | 35,000 | 1,120 |
| 2003-08-29 | 212 | 221 | 212 | 221 | 17,000 | 1,105 |
| 2003-08-28 | 219 | 219 | 214 | 215 | 18,000 | 1,075 |
| 2003-08-27 | 215 | 223 | 215 | 220 | 50,000 | 1,100 |
| 2003-08-26 | 210 | 216 | 209 | 214 | 14,000 | 1,070 |
| 2003-08-25 | 211 | 213 | 210 | 210 | 30,000 | 1,050 |
| 2003-08-22 | 212 | 212 | 210 | 210 | 19,000 | 1,050 |
| 2003-08-21 | 211 | 213 | 209 | 210 | 22,000 | 1,050 |
| 2003-08-20 | 210 | 215 | 209 | 211 | 20,000 | 1,055 |
| 2003-08-19 | 210 | 210 | 208 | 210 | 20,000 | 1,050 |
| 2003-08-18 | 208 | 208 | 205 | 208 | 11,000 | 1,040 |
| 2003-08-15 | 206 | 208 | 203 | 203 | 13,000 | 1,015 |
| 2003-08-14 | 201 | 206 | 201 | 204 | 14,000 | 1,020 |
| 2003-08-13 | 203 | 204 | 201 | 201 | 15,000 | 1,005 |
| 2003-08-12 | 198 | 200 | 195 | 198 | 14,000 | 990 |
| 2003-08-11 | 203 | 203 | 195 | 195 | 19,000 | 975 |
| 2003-08-08 | 200 | 200 | 195 | 195 | 18,000 | 975 |
| 2003-08-07 | 203 | 203 | 201 | 201 | 6,000 | 1,005 |
| 2003-08-06 | 204 | 204 | 203 | 204 | 7,000 | 1,020 |
| 2003-08-05 | 203 | 205 | 198 | 205 | 22,000 | 1,025 |
| 2003-08-04 | 196 | 206 | 196 | 203 | 22,000 | 1,015 |
| 2003-08-01 | 213 | 213 | 203 | 206 | 54,000 | 1,030 |
| 2003-07-31 | 213 | 213 | 203 | 203 | 27,000 | 1,015 |
| 2003-07-30 | 211 | 213 | 208 | 213 | 32,000 | 1,065 |
| 2003-07-29 | 209 | 213 | 206 | 212 | 51,000 | 1,060 |
| 2003-07-28 | 200 | 209 | 199 | 202 | 18,000 | 1,010 |
| 2003-07-25 | 202 | 202 | 198 | 198 | 34,000 | 990 |
| 2003-07-24 | 201 | 201 | 195 | 197 | 63,000 | 985 |
| 2003-07-23 | 195 | 201 | 182 | 182 | 46,000 | 910 |
| 2003-07-22 | 191 | 194 | 189 | 192 | 14,000 | 960 |
| 2003-07-18 | 186 | 194 | 181 | 194 | 18,000 | 970 |
| 2003-07-17 | 202 | 203 | 191 | 191 | 26,000 | 955 |
| 2003-07-16 | 215 | 215 | 202 | 202 | 9,000 | 1,010 |
| 2003-07-15 | 215 | 215 | 210 | 212 | 23,000 | 1,060 |
| 2003-07-14 | 210 | 210 | 202 | 209 | 37,000 | 1,045 |
| 2003-07-11 | 211 | 211 | 200 | 201 | 50,000 | 1,005 |
| 2003-07-10 | 211 | 215 | 210 | 212 | 35,000 | 1,060 |
| 2003-07-09 | 218 | 218 | 204 | 211 | 41,000 | 1,055 |
| 2003-07-08 | 220 | 221 | 213 | 213 | 45,000 | 1,065 |
| 2003-07-07 | 226 | 226 | 219 | 222 | 22,000 | 1,110 |
| 2003-07-04 | 225 | 226 | 221 | 223 | 24,000 | 1,115 |
| 2003-07-03 | 230 | 230 | 226 | 226 | 30,000 | 1,130 |
| 2003-07-02 | 232 | 232 | 227 | 228 | 49,000 | 1,140 |
| 2003-07-01 | 225 | 230 | 225 | 227 | 64,000 | 1,135 |
| 2003-06-30 | 223 | 230 | 223 | 230 | 63,000 | 1,150 |
| 2003-06-27 | 223 | 227 | 222 | 223 | 52,000 | 1,115 |
| 2003-06-26 | 218 | 221 | 216 | 221 | 25,000 | 1,105 |
| 2003-06-25 | 214 | 223 | 213 | 223 | 33,000 | 1,115 |
| 2003-06-24 | 213 | 222 | 213 | 219 | 44,000 | 1,095 |
| 2003-06-23 | 220 | 228 | 220 | 223 | 43,000 | 1,115 |
| 2003-06-20 | 223 | 223 | 218 | 218 | 18,000 | 1,090 |
| 2003-06-19 | 219 | 225 | 219 | 223 | 70,000 | 1,115 |
| 2003-06-18 | 217 | 219 | 215 | 217 | 14,000 | 1,085 |
| 2003-06-17 | 224 | 224 | 215 | 215 | 27,000 | 1,075 |
| 2003-06-16 | 219 | 220 | 217 | 220 | 22,000 | 1,100 |
| 2003-06-13 | 218 | 220 | 210 | 220 | 76,000 | 1,100 |
| 2003-06-12 | 222 | 222 | 217 | 219 | 52,000 | 1,095 |
| 2003-06-11 | 219 | 223 | 219 | 220 | 30,000 | 1,100 |
| 2003-06-10 | 220 | 220 | 216 | 218 | 58,000 | 1,090 |
| 2003-06-09 | 227 | 227 | 220 | 220 | 62,000 | 1,100 |
| 2003-06-06 | 220 | 233 | 218 | 227 | 285,000 | 1,135 |
| 2003-06-05 | 210 | 218 | 210 | 217 | 148,000 | 1,085 |
| 2003-06-04 | 208 | 210 | 205 | 206 | 40,000 | 1,030 |
| 2003-06-03 | 210 | 210 | 205 | 205 | 13,000 | 1,025 |
| 2003-06-02 | 207 | 207 | 205 | 207 | 11,000 | 1,035 |
| 2003-05-30 | 205 | 209 | 204 | 206 | 42,000 | 1,030 |
| 2003-05-29 | 209 | 210 | 205 | 210 | 25,000 | 1,050 |
| 2003-05-28 | 204 | 207 | 204 | 206 | 23,000 | 1,030 |
| 2003-05-27 | 205 | 210 | 204 | 209 | 32,000 | 1,045 |
| 2003-05-26 | 215 | 215 | 208 | 210 | 33,000 | 1,050 |
| 2003-05-23 | 217 | 221 | 203 | 215 | 115,000 | 1,075 |
| 2003-05-22 | 211 | 223 | 210 | 220 | 326,000 | 1,100 |
| 2003-05-21 | 205 | 210 | 203 | 210 | 88,000 | 1,050 |
| 2003-05-20 | 193 | 206 | 191 | 205 | 48,000 | 1,025 |
| 2003-05-19 | 197 | 197 | 185 | 190 | 50,000 | 950 |
| 2003-05-16 | 206 | 206 | 192 | 198 | 185,000 | 990 |
| 2003-05-15 | 192 | 233 | 192 | 206 | 396,000 | 1,030 |
| 2003-05-14 | 180 | 190 | 180 | 183 | 60,000 | 915 |
| 2003-05-13 | 175 | 183 | 175 | 180 | 17,000 | 900 |
| 2003-05-12 | 175 | 177 | 174 | 175 | 9,000 | 875 |
| 2003-05-09 | 169 | 175 | 169 | 174 | 17,000 | 870 |
| 2003-05-08 | 171 | 176 | 171 | 171 | 11,000 | 855 |
| 2003-05-07 | 170 | 172 | 170 | 171 | 16,000 | 855 |
| 2003-05-06 | 173 | 176 | 173 | 175 | 17,000 | 875 |
| 2003-05-02 | 174 | 174 | 171 | 172 | 8,000 | 860 |
| 2003-05-01 | 173 | 174 | 168 | 174 | 18,000 | 870 |
| 2003-04-30 | 173 | 177 | 173 | 173 | 13,000 | 865 |
| 2003-04-28 | 179 | 179 | 171 | 177 | 22,000 | 885 |
| 2003-04-25 | 179 | 185 | 178 | 178 | 30,000 | 890 |
| 2003-04-24 | 180 | 180 | 177 | 177 | 33,000 | 885 |
| 2003-04-23 | 178 | 179 | 178 | 179 | 4,000 | 895 |
| 2003-04-22 | 177 | 180 | 173 | 173 | 20,000 | 865 |
| 2003-04-21 | 175 | 179 | 173 | 179 | 36,000 | 895 |
| 2003-04-18 | 174 | 174 | 171 | 171 | 9,000 | 855 |
| 2003-04-17 | 170 | 174 | 168 | 174 | 9,000 | 870 |
| 2003-04-16 | 166 | 170 | 166 | 170 | 18,000 | 850 |
| 2003-04-15 | 168 | 170 | 167 | 170 | 11,000 | 850 |
| 2003-04-14 | 172 | 172 | 162 | 167 | 26,000 | 835 |
| 2003-04-11 | 169 | 172 | 165 | 166 | 22,000 | 830 |
| 2003-04-10 | 169 | 169 | 166 | 166 | 20,000 | 830 |
| 2003-04-09 | 168 | 169 | 168 | 169 | 4,000 | 845 |
| 2003-04-08 | 169 | 170 | 169 | 170 | 7,000 | 850 |
| 2003-04-07 | 169 | 169 | 167 | 169 | 4,000 | 845 |
| 2003-04-04 | 160 | 169 | 160 | 169 | 14,000 | 845 |
| 2003-04-03 | 169 | 169 | 164 | 164 | 33,000 | 820 |
| 2003-04-02 | 167 | 170 | 166 | 170 | 6,000 | 850 |
| 2003-04-01 | 170 | 170 | 167 | 167 | 6,000 | 835 |
| 2003-03-31 | 175 | 175 | 165 | 167 | 8,000 | 835 |
| 2003-03-28 | 175 | 175 | 174 | 175 | 16,000 | 875 |
| 2003-03-27 | 175 | 175 | 174 | 175 | 21,000 | 875 |
| 2003-03-26 | 173 | 175 | 169 | 175 | 23,000 | 875 |
| 2003-03-25 | 176 | 176 | 170 | 171 | 15,000 | 855 |
| 2003-03-24 | 166 | 174 | 166 | 174 | 27,000 | 870 |
| 2003-03-20 | 165 | 167 | 160 | 166 | 20,000 | 830 |
| 2003-03-19 | 163 | 163 | 160 | 160 | 17,000 | 800 |
| 2003-03-18 | 161 | 163 | 160 | 163 | 12,000 | 815 |
| 2003-03-17 | 158 | 159 | 155 | 159 | 36,000 | 795 |
| 2003-03-14 | 154 | 161 | 154 | 159 | 82,000 | 795 |
| 2003-03-13 | 152 | 153 | 151 | 153 | 6,000 | 765 |
| 2003-03-12 | 156 | 162 | 150 | 152 | 17,000 | 760 |
| 2003-03-11 | 158 | 160 | 154 | 155 | 25,000 | 775 |
| 2003-03-10 | 159 | 160 | 156 | 158 | 21,000 | 790 |
| 2003-03-07 | 170 | 170 | 164 | 164 | 11,000 | 820 |
| 2003-03-06 | 165 | 170 | 165 | 170 | 19,000 | 850 |
| 2003-03-05 | 168 | 168 | 166 | 168 | 19,000 | 840 |
| 2003-03-04 | 170 | 170 | 166 | 168 | 11,000 | 840 |
| 2003-03-03 | 168 | 168 | 167 | 168 | 12,000 | 840 |
| 2003-02-28 | 166 | 166 | 165 | 165 | 7,000 | 825 |
| 2003-02-27 | 163 | 165 | 158 | 165 | 14,000 | 825 |
| 2003-02-26 | 157 | 158 | 156 | 158 | 14,000 | 790 |
| 2003-02-25 | 168 | 168 | 160 | 160 | 30,000 | 800 |
| 2003-02-24 | 169 | 169 | 167 | 169 | 26,000 | 845 |
| 2003-02-21 | 174 | 174 | 166 | 167 | 16,000 | 835 |
| 2003-02-20 | 172 | 172 | 169 | 169 | 19,000 | 845 |
| 2003-02-19 | 180 | 180 | 172 | 172 | 32,000 | 860 |
| 2003-02-18 | 169 | 185 | 162 | 184 | 57,000 | 920 |
| 2003-02-17 | 167 | 169 | 167 | 168 | 38,000 | 840 |
| 2003-02-14 | 162 | 163 | 161 | 163 | 35,000 | 815 |
| 2003-02-13 | 164 | 164 | 160 | 163 | 19,000 | 815 |
| 2003-02-12 | 163 | 166 | 160 | 164 | 21,000 | 820 |
| 2003-02-10 | 164 | 165 | 163 | 163 | 5,000 | 815 |
| 2003-02-07 | 165 | 165 | 161 | 161 | 14,000 | 805 |
| 2003-02-06 | 168 | 168 | 163 | 163 | 9,000 | 815 |
| 2003-02-05 | 164 | 168 | 163 | 163 | 50,000 | 815 |
| 2003-02-04 | 160 | 165 | 160 | 164 | 19,000 | 820 |
| 2003-02-03 | 153 | 159 | 153 | 159 | 22,000 | 795 |
| 2003-01-31 | 155 | 155 | 150 | 150 | 19,000 | 750 |
| 2003-01-30 | 157 | 157 | 150 | 154 | 24,000 | 770 |
| 2003-01-29 | 162 | 162 | 157 | 157 | 12,000 | 785 |
| 2003-01-28 | 164 | 164 | 160 | 160 | 26,000 | 800 |
| 2003-01-27 | 163 | 163 | 161 | 163 | 17,000 | 815 |
| 2003-01-24 | 162 | 164 | 160 | 160 | 30,000 | 800 |
| 2003-01-23 | 161 | 164 | 160 | 163 | 11,000 | 815 |
| 2003-01-22 | 165 | 165 | 156 | 160 | 15,000 | 800 |
| 2003-01-21 | 162 | 165 | 161 | 165 | 16,000 | 825 |
| 2003-01-20 | 154 | 158 | 153 | 158 | 19,000 | 790 |
| 2003-01-17 | 154 | 160 | 154 | 154 | 56,000 | 770 |
| 2003-01-16 | 159 | 159 | 156 | 157 | 34,000 | 785 |
| 2003-01-15 | 145 | 159 | 145 | 159 | 117,000 | 795 |
| 2003-01-14 | 141 | 142 | 140 | 141 | 13,000 | 705 |
| 2003-01-10 | 140 | 144 | 140 | 142 | 36,000 | 710 |
| 2003-01-09 | 140 | 142 | 140 | 142 | 8,000 | 710 |
| 2003-01-08 | 141 | 141 | 140 | 140 | 6,000 | 700 |
| 2003-01-07 | 145 | 145 | 142 | 142 | 31,000 | 710 |
| 2003-01-06 | 143 | 143 | 140 | 143 | 45,000 | 715 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
