1. HOME >
  2. 株価時系列 >
  3. 6373 >
  4. 2004年

6373 大同工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303503523353402,116,0001,700
2004-12-293633783433504,914,0001,750
2004-12-283723783423439,441,0001,715
2004-12-2743847338238224,377,0001,910
2004-12-2436142734639865,341,0001,990
2004-12-2228135127635141,550,0001,755
2004-12-2129830226527119,505,0001,355
2004-12-2021629821628025,637,0001,400
2004-12-17207219207218229,0001,090
2004-12-1621121320520693,0001,030
2004-12-1521321520921155,0001,055
2004-12-1421021220721267,0001,060
2004-12-1321221321021064,0001,050
2004-12-10212214211212103,0001,060
2004-12-09219220210210162,0001,050
2004-12-08215223215219191,0001,095
2004-12-07211225211217484,0001,085
2004-12-0621021120821065,0001,050
2004-12-03213214209209120,0001,045
2004-12-0221321521021188,0001,055
2004-12-0121421421021172,0001,055
2004-11-3021321721221542,0001,075
2004-11-2921521521121342,0001,065
2004-11-2622022021421785,0001,085
2004-11-25223224216218216,0001,090
2004-11-24215223215220138,0001,100
2004-11-22222222213213296,0001,065
2004-11-19211226207223606,0001,115
2004-11-1820521020520647,0001,030
2004-11-1720620820420426,0001,020
2004-11-1620520620520626,0001,030
2004-11-1520320520320533,0001,025
2004-11-1220520520120351,0001,015
2004-11-1120620720620633,0001,030
2004-11-102072082072087,0001,040
2004-11-092082082072089,0001,040
2004-11-0821421420720923,0001,045
2004-11-0521321321021043,0001,050
2004-11-0420820920820812,0001,040
2004-11-022082092062078,0001,035
2004-11-0120821120720721,0001,035
2004-10-2921221220820817,0001,040
2004-10-282102122102128,0001,060
2004-10-2720821020820910,0001,045
2004-10-2620621020621019,0001,050
2004-10-2520620920620817,0001,040
2004-10-2221721720921137,0001,055
2004-10-2120821520821355,0001,065
2004-10-2021021020620631,0001,030
2004-10-1921321521021036,0001,050
2004-10-1821021621021224,0001,060
2004-10-1521021521021026,0001,050
2004-10-1421521521421419,0001,070
2004-10-1321922221821813,0001,090
2004-10-1222022121722014,0001,100
2004-10-0822422522222219,0001,110
2004-10-0722622922322461,0001,120
2004-10-0622222222122239,0001,110
2004-10-0522022221622250,0001,110
2004-10-0421622421622263,0001,110
2004-10-0121821821521618,0001,080
2004-09-3021121820921853,0001,090
2004-09-292072072072071,0001,035
2004-09-282092102072099,0001,045
2004-09-2720620920620922,0001,045
2004-09-2420520620320634,0001,030
2004-09-2221121320720727,0001,035
2004-09-2121121221021040,0001,050
2004-09-1721721721621619,0001,080
2004-09-1621621721621714,0001,085
2004-09-1521722021621629,0001,080
2004-09-1422022221721728,0001,085
2004-09-1321522021321919,0001,095
2004-09-1022122121421691,0001,080
2004-09-092212222182209,0001,100
2004-09-0822222221922016,0001,100
2004-09-0722122422022327,0001,115
2004-09-0621522221522031,0001,100
2004-09-0322422421721831,0001,090
2004-09-0222322421822419,0001,120
2004-09-0122122321822325,0001,115
2004-08-3122422721621741,0001,085
2004-08-3022522822022142,0001,105
2004-08-2721922521822088,0001,100
2004-08-2621421521121431,0001,070
2004-08-2521421420921127,0001,055
2004-08-2421221421121123,0001,055
2004-08-232092132082119,0001,055
2004-08-2020121520120928,0001,045
2004-08-1920820820120142,0001,005
2004-08-1820720820420429,0001,020
2004-08-1721121121021024,0001,050
2004-08-1621421521021026,0001,050
2004-08-1321521721321427,0001,070
2004-08-1221622021621816,0001,090
2004-08-1121421921421613,0001,080
2004-08-1021621621321319,0001,065
2004-08-0920921520921525,0001,075
2004-08-0621021420721456,0001,070
2004-08-0521921921721716,0001,085
2004-08-0421821921021954,0001,095
2004-08-0322422621921968,0001,095
2004-08-0223323322222893,0001,140
2004-07-30226234226229166,0001,145
2004-07-2922322722122189,0001,105
2004-07-2821822521722550,0001,125
2004-07-27225231214215124,0001,075
2004-07-26222232218230233,0001,150
2004-07-23219224218224125,0001,120
2004-07-2221321521221513,0001,075
2004-07-2121321621221612,0001,080
2004-07-2021021321021322,0001,065
2004-07-1621621621321432,0001,070
2004-07-1521922121521747,0001,085
2004-07-14217226217221105,0001,105
2004-07-1321821921521725,0001,085
2004-07-1221821921521916,0001,095
2004-07-0921721721321429,0001,070
2004-07-0821622021621747,0001,085
2004-07-0721421521421423,0001,070
2004-07-0621321921321634,0001,080
2004-07-0521721721321422,0001,070
2004-07-0222022021121835,0001,090
2004-07-0122022021121525,0001,075
2004-06-3021922021721720,0001,085
2004-06-2922122121821950,0001,095
2004-06-2821622021621917,0001,095
2004-06-2522022121521635,0001,080
2004-06-2421622021522027,0001,100
2004-06-2321621821521557,0001,075
2004-06-2222222221221559,0001,075
2004-06-21219230219221114,0001,105
2004-06-1821421921221587,0001,075
2004-06-1721821821221339,0001,065
2004-06-1620721820621445,0001,070
2004-06-1520720720220630,0001,030
2004-06-1420120820120753,0001,035
2004-06-1119420019419882,000990
2004-06-1019919919519713,000985
2004-06-091961991941999,000995
2004-06-0820020019819811,000990
2004-06-0719820019819815,000990
2004-06-041991991961988,000990
2004-06-0319519819519611,000980
2004-06-0220220219619814,000990
2004-06-0120220220120210,0001,010
2004-05-3120020119919916,000995
2004-05-2819920019919920,000995
2004-05-2720020019519631,000980
2004-05-262012012002002,0001,000
2004-05-2519920319920011,0001,000
2004-05-2419720219619937,000995
2004-05-2118219418219326,000965
2004-05-2019019518618616,000930
2004-05-1918818818718815,000940
2004-05-1817618517617728,000885
2004-05-1718618617617656,000880
2004-05-1418818818518536,000925
2004-05-1318819818618840,000940
2004-05-1219519818818824,000940
2004-05-1118118918018068,000900
2004-05-1020020018518654,000930
2004-05-0720220319719756,000985
2004-05-0621421421121130,0001,055
2004-04-3021221521121347,0001,065
2004-04-2821721921321721,0001,085
2004-04-2721522121321819,0001,090
2004-04-2622522521822021,0001,100
2004-04-2322422521722342,0001,115
2004-04-2222122421922227,0001,110
2004-04-2122522721822418,0001,120
2004-04-2022422421822439,0001,120
2004-04-19232232215223112,0001,115
2004-04-1623023223023163,0001,155
2004-04-1523323322623060,0001,150
2004-04-1423123122822954,0001,145
2004-04-1323423523023150,0001,155
2004-04-1222923222723242,0001,160
2004-04-0922822922522530,0001,125
2004-04-0822923522522872,0001,140
2004-04-0723023022822819,0001,140
2004-04-0622923022823036,0001,150
2004-04-0522823422823047,0001,150
2004-04-0222923522722736,0001,135
2004-04-0123823823023156,0001,155
2004-03-31224238222238112,0001,190
2004-03-3022922922322432,0001,120
2004-03-2922823422223060,0001,150
2004-03-2623423722722962,0001,145
2004-03-25236238228234303,0001,170
2004-03-242282702232281,216,0001,140
2004-03-23203222201218142,0001,090
2004-03-2220020820020529,0001,025
2004-03-1920620620320322,0001,015
2004-03-1820921220520642,0001,030
2004-03-1720520820420830,0001,040
2004-03-1620320820320412,0001,020
2004-03-1520220420120323,0001,015
2004-03-1220220620020293,0001,010
2004-03-1121021020620651,0001,030
2004-03-1020421320421093,0001,050
2004-03-0920420420220318,0001,015
2004-03-0820220320020155,0001,005
2004-03-0519820519720530,0001,025
2004-03-0419719819519815,000990
2004-03-031951981951988,000990
2004-03-0219519919319832,000990
2004-03-0119219419219319,000965
2004-02-2718618818618817,000940
2004-02-261871871841879,000935
2004-02-2518418418218214,000910
2004-02-2418318318118326,000915
2004-02-2318318418218410,000920
2004-02-2018318318018113,000905
2004-02-191821831811837,000915
2004-02-181801841801848,000920
2004-02-1718118318118215,000910
2004-02-1618118118018018,000900
2004-02-1318318518118111,000905
2004-02-1218018318018018,000900
2004-02-1018718718018036,000900
2004-02-0918318518118211,000910
2004-02-061851851841844,000920
2004-02-051851861851866,000930
2004-02-0419019118618615,000930
2004-02-031931931891897,000945
2004-02-0218718818618814,000940
2004-01-301871871861868,000930
2004-01-2919419418618624,000930
2004-01-2818719418719424,000970
2004-01-2719519518818962,000945
2004-01-2619319519319523,000975
2004-01-2319419418719126,000955
2004-01-2218518918518915,000945
2004-01-2119619619019025,000950
2004-01-201961961931946,000970
2004-01-191961961931939,000965
2004-01-1618519518519222,000960
2004-01-1518719318318911,000945
2004-01-1419019018818817,000940
2004-01-131911941911919,000955
2004-01-0919419419019026,000950
2004-01-0818619018618921,000945
2004-01-0718418818418621,000930
2004-01-0619219218118435,000920
2004-01-0518619018618726,000935

分割・併合履歴 ： [2017-09-27]1株→0.2株