6373 大同工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 411 | 414 | 410 | 410 | 137,000 | 2,050 |
| 2005-12-29 | 418 | 418 | 414 | 416 | 114,000 | 2,080 |
| 2005-12-28 | 412 | 416 | 408 | 416 | 189,000 | 2,080 |
| 2005-12-27 | 414 | 415 | 409 | 409 | 116,000 | 2,045 |
| 2005-12-26 | 419 | 420 | 412 | 415 | 181,000 | 2,075 |
| 2005-12-22 | 415 | 420 | 414 | 417 | 308,000 | 2,085 |
| 2005-12-21 | 415 | 420 | 414 | 415 | 355,000 | 2,075 |
| 2005-12-20 | 410 | 416 | 408 | 413 | 189,000 | 2,065 |
| 2005-12-19 | 425 | 425 | 413 | 414 | 278,000 | 2,070 |
| 2005-12-16 | 432 | 436 | 421 | 423 | 598,000 | 2,115 |
| 2005-12-15 | 425 | 435 | 420 | 428 | 1,394,000 | 2,140 |
| 2005-12-14 | 414 | 417 | 411 | 413 | 517,000 | 2,065 |
| 2005-12-13 | 414 | 414 | 408 | 411 | 198,000 | 2,055 |
| 2005-12-12 | 420 | 424 | 414 | 414 | 270,000 | 2,070 |
| 2005-12-09 | 406 | 418 | 406 | 416 | 310,000 | 2,080 |
| 2005-12-08 | 423 | 423 | 401 | 406 | 463,000 | 2,030 |
| 2005-12-07 | 429 | 429 | 423 | 423 | 593,000 | 2,115 |
| 2005-12-06 | 416 | 430 | 415 | 422 | 941,000 | 2,110 |
| 2005-12-05 | 408 | 416 | 406 | 415 | 963,000 | 2,075 |
| 2005-12-02 | 387 | 393 | 387 | 389 | 304,000 | 1,945 |
| 2005-12-01 | 384 | 387 | 380 | 385 | 187,000 | 1,925 |
| 2005-11-30 | 376 | 382 | 372 | 379 | 196,000 | 1,895 |
| 2005-11-29 | 366 | 377 | 365 | 376 | 184,000 | 1,880 |
| 2005-11-28 | 373 | 373 | 363 | 365 | 158,000 | 1,825 |
| 2005-11-25 | 365 | 370 | 359 | 370 | 217,000 | 1,850 |
| 2005-11-24 | 375 | 375 | 364 | 364 | 143,000 | 1,820 |
| 2005-11-22 | 379 | 379 | 368 | 369 | 173,000 | 1,845 |
| 2005-11-21 | 375 | 387 | 371 | 371 | 522,000 | 1,855 |
| 2005-11-18 | 379 | 379 | 365 | 370 | 484,000 | 1,850 |
| 2005-11-17 | 371 | 381 | 371 | 381 | 297,000 | 1,905 |
| 2005-11-16 | 370 | 370 | 361 | 367 | 174,000 | 1,835 |
| 2005-11-15 | 377 | 378 | 366 | 370 | 165,000 | 1,850 |
| 2005-11-14 | 380 | 380 | 375 | 376 | 160,000 | 1,880 |
| 2005-11-11 | 365 | 376 | 364 | 372 | 169,000 | 1,860 |
| 2005-11-10 | 377 | 378 | 365 | 368 | 214,000 | 1,840 |
| 2005-11-09 | 377 | 384 | 372 | 378 | 281,000 | 1,890 |
| 2005-11-08 | 390 | 390 | 375 | 381 | 616,000 | 1,905 |
| 2005-11-07 | 399 | 406 | 390 | 392 | 1,808,000 | 1,960 |
| 2005-11-04 | 373 | 387 | 363 | 382 | 3,493,000 | 1,910 |
| 2005-11-02 | 337 | 348 | 334 | 348 | 332,000 | 1,740 |
| 2005-11-01 | 337 | 338 | 335 | 337 | 98,000 | 1,685 |
| 2005-10-31 | 333 | 334 | 328 | 334 | 111,000 | 1,670 |
| 2005-10-28 | 328 | 332 | 326 | 326 | 125,000 | 1,630 |
| 2005-10-27 | 326 | 329 | 326 | 329 | 77,000 | 1,645 |
| 2005-10-26 | 322 | 330 | 320 | 330 | 131,000 | 1,650 |
| 2005-10-25 | 325 | 325 | 319 | 320 | 95,000 | 1,600 |
| 2005-10-24 | 315 | 324 | 314 | 320 | 141,000 | 1,600 |
| 2005-10-21 | 318 | 318 | 315 | 316 | 61,000 | 1,580 |
| 2005-10-20 | 324 | 324 | 317 | 319 | 115,000 | 1,595 |
| 2005-10-19 | 321 | 322 | 319 | 320 | 54,000 | 1,600 |
| 2005-10-18 | 326 | 326 | 316 | 324 | 95,000 | 1,620 |
| 2005-10-17 | 331 | 331 | 326 | 329 | 33,000 | 1,645 |
| 2005-10-14 | 331 | 331 | 325 | 326 | 69,000 | 1,630 |
| 2005-10-13 | 326 | 331 | 324 | 331 | 96,000 | 1,655 |
| 2005-10-12 | 332 | 334 | 327 | 327 | 96,000 | 1,635 |
| 2005-10-11 | 318 | 331 | 315 | 329 | 118,000 | 1,645 |
| 2005-10-07 | 321 | 322 | 319 | 321 | 85,000 | 1,605 |
| 2005-10-06 | 323 | 324 | 321 | 321 | 144,000 | 1,605 |
| 2005-10-05 | 329 | 329 | 323 | 325 | 110,000 | 1,625 |
| 2005-10-04 | 325 | 331 | 325 | 327 | 104,000 | 1,635 |
| 2005-10-03 | 327 | 327 | 319 | 322 | 186,000 | 1,610 |
| 2005-09-30 | 335 | 336 | 317 | 321 | 272,000 | 1,605 |
| 2005-09-29 | 345 | 348 | 335 | 341 | 338,000 | 1,705 |
| 2005-09-28 | 337 | 347 | 337 | 343 | 957,000 | 1,715 |
| 2005-09-27 | 318 | 342 | 318 | 332 | 902,000 | 1,660 |
| 2005-09-26 | 315 | 319 | 315 | 317 | 119,000 | 1,585 |
| 2005-09-22 | 315 | 317 | 312 | 317 | 106,000 | 1,585 |
| 2005-09-21 | 318 | 320 | 316 | 317 | 82,000 | 1,585 |
| 2005-09-20 | 315 | 320 | 314 | 318 | 115,000 | 1,590 |
| 2005-09-16 | 317 | 317 | 314 | 314 | 54,000 | 1,570 |
| 2005-09-15 | 315 | 318 | 312 | 318 | 144,000 | 1,590 |
| 2005-09-14 | 313 | 315 | 312 | 315 | 54,000 | 1,575 |
| 2005-09-13 | 312 | 313 | 311 | 313 | 61,000 | 1,565 |
| 2005-09-12 | 321 | 321 | 312 | 312 | 99,000 | 1,560 |
| 2005-09-09 | 309 | 314 | 307 | 311 | 151,000 | 1,555 |
| 2005-09-08 | 315 | 315 | 308 | 308 | 76,000 | 1,540 |
| 2005-09-07 | 316 | 318 | 312 | 312 | 118,000 | 1,560 |
| 2005-09-06 | 321 | 321 | 314 | 314 | 82,000 | 1,570 |
| 2005-09-05 | 315 | 320 | 311 | 319 | 126,000 | 1,595 |
| 2005-09-02 | 312 | 313 | 310 | 311 | 87,000 | 1,555 |
| 2005-09-01 | 317 | 317 | 310 | 310 | 145,000 | 1,550 |
| 2005-08-31 | 312 | 315 | 310 | 315 | 94,000 | 1,575 |
| 2005-08-30 | 313 | 313 | 309 | 311 | 100,000 | 1,555 |
| 2005-08-29 | 315 | 315 | 306 | 309 | 78,000 | 1,545 |
| 2005-08-26 | 314 | 318 | 313 | 315 | 53,000 | 1,575 |
| 2005-08-25 | 318 | 318 | 311 | 312 | 142,000 | 1,560 |
| 2005-08-24 | 324 | 324 | 316 | 319 | 213,000 | 1,595 |
| 2005-08-23 | 326 | 327 | 323 | 323 | 164,000 | 1,615 |
| 2005-08-22 | 327 | 327 | 322 | 325 | 201,000 | 1,625 |
| 2005-08-19 | 320 | 330 | 319 | 327 | 821,000 | 1,635 |
| 2005-08-18 | 320 | 320 | 317 | 318 | 45,000 | 1,590 |
| 2005-08-17 | 317 | 320 | 316 | 318 | 110,000 | 1,590 |
| 2005-08-16 | 319 | 321 | 317 | 318 | 271,000 | 1,590 |
| 2005-08-15 | 314 | 317 | 313 | 315 | 50,000 | 1,575 |
| 2005-08-12 | 317 | 317 | 311 | 311 | 92,000 | 1,555 |
| 2005-08-11 | 315 | 315 | 311 | 314 | 56,000 | 1,570 |
| 2005-08-10 | 316 | 320 | 311 | 313 | 187,000 | 1,565 |
| 2005-08-09 | 300 | 317 | 300 | 312 | 278,000 | 1,560 |
| 2005-08-08 | 297 | 304 | 293 | 303 | 136,000 | 1,515 |
| 2005-08-05 | 300 | 306 | 297 | 298 | 110,000 | 1,490 |
| 2005-08-04 | 305 | 306 | 301 | 305 | 80,000 | 1,525 |
| 2005-08-03 | 308 | 310 | 304 | 305 | 101,000 | 1,525 |
| 2005-08-02 | 314 | 314 | 309 | 309 | 154,000 | 1,545 |
| 2005-08-01 | 310 | 314 | 309 | 312 | 183,000 | 1,560 |
| 2005-07-29 | 308 | 309 | 306 | 307 | 78,000 | 1,535 |
| 2005-07-28 | 310 | 310 | 305 | 308 | 73,000 | 1,540 |
| 2005-07-27 | 305 | 310 | 305 | 308 | 126,000 | 1,540 |
| 2005-07-26 | 301 | 305 | 300 | 305 | 93,000 | 1,525 |
| 2005-07-25 | 303 | 303 | 300 | 302 | 75,000 | 1,510 |
| 2005-07-22 | 303 | 304 | 299 | 301 | 139,000 | 1,505 |
| 2005-07-21 | 312 | 315 | 300 | 304 | 480,000 | 1,520 |
| 2005-07-20 | 302 | 313 | 300 | 310 | 873,000 | 1,550 |
| 2005-07-19 | 296 | 299 | 295 | 299 | 132,000 | 1,495 |
| 2005-07-15 | 293 | 298 | 292 | 294 | 116,000 | 1,470 |
| 2005-07-14 | 294 | 296 | 292 | 293 | 164,000 | 1,465 |
| 2005-07-13 | 292 | 296 | 291 | 296 | 101,000 | 1,480 |
| 2005-07-12 | 296 | 296 | 288 | 291 | 103,000 | 1,455 |
| 2005-07-11 | 297 | 298 | 291 | 292 | 99,000 | 1,460 |
| 2005-07-08 | 293 | 293 | 291 | 292 | 39,000 | 1,460 |
| 2005-07-07 | 292 | 293 | 290 | 292 | 83,000 | 1,460 |
| 2005-07-06 | 292 | 296 | 292 | 293 | 89,000 | 1,465 |
| 2005-07-05 | 295 | 298 | 291 | 293 | 187,000 | 1,465 |
| 2005-07-04 | 293 | 299 | 293 | 298 | 73,000 | 1,490 |
| 2005-07-01 | 298 | 298 | 295 | 298 | 90,000 | 1,490 |
| 2005-06-30 | 299 | 299 | 297 | 297 | 88,000 | 1,485 |
| 2005-06-29 | 296 | 300 | 293 | 298 | 207,000 | 1,490 |
| 2005-06-28 | 295 | 297 | 292 | 296 | 222,000 | 1,480 |
| 2005-06-27 | 291 | 295 | 291 | 295 | 337,000 | 1,475 |
| 2005-06-24 | 295 | 299 | 294 | 296 | 257,000 | 1,480 |
| 2005-06-23 | 306 | 307 | 302 | 302 | 126,000 | 1,510 |
| 2005-06-22 | 313 | 313 | 305 | 307 | 81,000 | 1,535 |
| 2005-06-21 | 313 | 314 | 310 | 313 | 119,000 | 1,565 |
| 2005-06-20 | 322 | 323 | 310 | 311 | 259,000 | 1,555 |
| 2005-06-17 | 308 | 319 | 307 | 319 | 317,000 | 1,595 |
| 2005-06-16 | 304 | 308 | 303 | 308 | 77,000 | 1,540 |
| 2005-06-15 | 304 | 305 | 303 | 305 | 50,000 | 1,525 |
| 2005-06-14 | 304 | 305 | 300 | 303 | 49,000 | 1,515 |
| 2005-06-13 | 306 | 306 | 300 | 303 | 62,000 | 1,515 |
| 2005-06-10 | 303 | 305 | 302 | 305 | 137,000 | 1,525 |
| 2005-06-09 | 302 | 304 | 300 | 302 | 51,000 | 1,510 |
| 2005-06-08 | 300 | 304 | 300 | 302 | 36,000 | 1,510 |
| 2005-06-07 | 304 | 304 | 297 | 302 | 33,000 | 1,510 |
| 2005-06-06 | 300 | 302 | 295 | 301 | 74,000 | 1,505 |
| 2005-06-03 | 297 | 299 | 295 | 299 | 69,000 | 1,495 |
| 2005-06-02 | 297 | 298 | 295 | 297 | 49,000 | 1,485 |
| 2005-06-01 | 293 | 295 | 288 | 295 | 39,000 | 1,475 |
| 2005-05-31 | 289 | 293 | 289 | 293 | 63,000 | 1,465 |
| 2005-05-30 | 285 | 289 | 281 | 289 | 75,000 | 1,445 |
| 2005-05-27 | 286 | 292 | 285 | 285 | 60,000 | 1,425 |
| 2005-05-26 | 288 | 291 | 282 | 285 | 187,000 | 1,425 |
| 2005-05-25 | 303 | 303 | 293 | 293 | 99,000 | 1,465 |
| 2005-05-24 | 308 | 308 | 300 | 302 | 54,000 | 1,510 |
| 2005-05-23 | 310 | 310 | 297 | 306 | 67,000 | 1,530 |
| 2005-05-20 | 308 | 310 | 302 | 303 | 121,000 | 1,515 |
| 2005-05-19 | 310 | 310 | 302 | 303 | 103,000 | 1,515 |
| 2005-05-18 | 299 | 305 | 295 | 300 | 198,000 | 1,500 |
| 2005-05-17 | 310 | 310 | 300 | 301 | 132,000 | 1,505 |
| 2005-05-16 | 315 | 316 | 305 | 306 | 180,000 | 1,530 |
| 2005-05-13 | 312 | 316 | 306 | 314 | 85,000 | 1,570 |
| 2005-05-12 | 315 | 315 | 311 | 312 | 115,000 | 1,560 |
| 2005-05-11 | 314 | 332 | 314 | 317 | 411,000 | 1,585 |
| 2005-05-10 | 304 | 312 | 304 | 310 | 68,000 | 1,550 |
| 2005-05-09 | 305 | 305 | 301 | 305 | 25,000 | 1,525 |
| 2005-05-06 | 306 | 308 | 302 | 303 | 63,000 | 1,515 |
| 2005-05-02 | 301 | 303 | 295 | 301 | 129,000 | 1,505 |
| 2005-04-28 | 308 | 308 | 302 | 302 | 58,000 | 1,510 |
| 2005-04-27 | 306 | 310 | 302 | 305 | 64,000 | 1,525 |
| 2005-04-26 | 318 | 320 | 310 | 310 | 80,000 | 1,550 |
| 2005-04-25 | 308 | 321 | 307 | 320 | 197,000 | 1,600 |
| 2005-04-22 | 306 | 311 | 300 | 308 | 100,000 | 1,540 |
| 2005-04-21 | 292 | 301 | 292 | 300 | 167,000 | 1,500 |
| 2005-04-20 | 309 | 309 | 302 | 305 | 78,000 | 1,525 |
| 2005-04-19 | 292 | 302 | 292 | 300 | 114,000 | 1,500 |
| 2005-04-18 | 295 | 299 | 289 | 290 | 323,000 | 1,450 |
| 2005-04-15 | 304 | 306 | 302 | 302 | 127,000 | 1,510 |
| 2005-04-14 | 311 | 312 | 302 | 309 | 234,000 | 1,545 |
| 2005-04-13 | 315 | 316 | 310 | 314 | 147,000 | 1,570 |
| 2005-04-12 | 314 | 316 | 314 | 315 | 89,000 | 1,575 |
| 2005-04-11 | 319 | 319 | 315 | 317 | 71,000 | 1,585 |
| 2005-04-08 | 319 | 322 | 318 | 320 | 103,000 | 1,600 |
| 2005-04-07 | 317 | 319 | 313 | 318 | 236,000 | 1,590 |
| 2005-04-06 | 323 | 324 | 320 | 322 | 118,000 | 1,610 |
| 2005-04-05 | 320 | 323 | 320 | 321 | 72,000 | 1,605 |
| 2005-04-04 | 321 | 324 | 320 | 321 | 120,000 | 1,605 |
| 2005-04-01 | 324 | 329 | 320 | 327 | 102,000 | 1,635 |
| 2005-03-31 | 321 | 327 | 320 | 325 | 179,000 | 1,625 |
| 2005-03-30 | 331 | 331 | 317 | 318 | 297,000 | 1,590 |
| 2005-03-29 | 337 | 339 | 333 | 333 | 91,000 | 1,665 |
| 2005-03-28 | 341 | 344 | 340 | 341 | 145,000 | 1,705 |
| 2005-03-25 | 345 | 345 | 340 | 342 | 173,000 | 1,710 |
| 2005-03-24 | 345 | 349 | 344 | 345 | 194,000 | 1,725 |
| 2005-03-23 | 345 | 345 | 341 | 345 | 223,000 | 1,725 |
| 2005-03-22 | 350 | 350 | 342 | 344 | 222,000 | 1,720 |
| 2005-03-18 | 334 | 348 | 334 | 341 | 427,000 | 1,705 |
| 2005-03-17 | 339 | 339 | 334 | 334 | 134,000 | 1,670 |
| 2005-03-16 | 341 | 342 | 336 | 338 | 150,000 | 1,690 |
| 2005-03-15 | 343 | 345 | 338 | 339 | 232,000 | 1,695 |
| 2005-03-14 | 343 | 345 | 340 | 341 | 182,000 | 1,705 |
| 2005-03-11 | 340 | 340 | 336 | 338 | 249,000 | 1,690 |
| 2005-03-10 | 339 | 346 | 337 | 338 | 187,000 | 1,690 |
| 2005-03-09 | 341 | 341 | 337 | 338 | 211,000 | 1,690 |
| 2005-03-08 | 345 | 346 | 341 | 342 | 165,000 | 1,710 |
| 2005-03-07 | 353 | 353 | 345 | 347 | 286,000 | 1,735 |
| 2005-03-04 | 345 | 349 | 342 | 348 | 385,000 | 1,740 |
| 2005-03-03 | 350 | 350 | 339 | 343 | 529,000 | 1,715 |
| 2005-03-02 | 360 | 366 | 349 | 355 | 1,480,000 | 1,775 |
| 2005-03-01 | 341 | 356 | 339 | 356 | 1,214,000 | 1,780 |
| 2005-02-28 | 333 | 336 | 330 | 336 | 248,000 | 1,680 |
| 2005-02-25 | 337 | 337 | 331 | 333 | 218,000 | 1,665 |
| 2005-02-24 | 329 | 334 | 327 | 332 | 389,000 | 1,660 |
| 2005-02-23 | 327 | 331 | 317 | 325 | 791,000 | 1,625 |
| 2005-02-22 | 311 | 337 | 311 | 331 | 2,152,000 | 1,655 |
| 2005-02-21 | 311 | 314 | 310 | 312 | 190,000 | 1,560 |
| 2005-02-18 | 312 | 315 | 310 | 313 | 281,000 | 1,565 |
| 2005-02-17 | 323 | 324 | 311 | 313 | 623,000 | 1,565 |
| 2005-02-16 | 332 | 335 | 328 | 328 | 425,000 | 1,640 |
| 2005-02-15 | 337 | 338 | 332 | 333 | 363,000 | 1,665 |
| 2005-02-14 | 341 | 341 | 334 | 336 | 301,000 | 1,680 |
| 2005-02-10 | 337 | 342 | 336 | 340 | 213,000 | 1,700 |
| 2005-02-09 | 334 | 340 | 334 | 338 | 283,000 | 1,690 |
| 2005-02-08 | 340 | 341 | 338 | 338 | 196,000 | 1,690 |
| 2005-02-07 | 337 | 344 | 336 | 342 | 474,000 | 1,710 |
| 2005-02-04 | 343 | 344 | 337 | 337 | 290,000 | 1,685 |
| 2005-02-03 | 343 | 343 | 337 | 342 | 349,000 | 1,710 |
| 2005-02-02 | 336 | 350 | 334 | 343 | 646,000 | 1,715 |
| 2005-02-01 | 343 | 343 | 332 | 335 | 554,000 | 1,675 |
| 2005-01-31 | 342 | 345 | 338 | 339 | 383,000 | 1,695 |
| 2005-01-28 | 347 | 349 | 341 | 347 | 447,000 | 1,735 |
| 2005-01-27 | 355 | 355 | 348 | 349 | 524,000 | 1,745 |
| 2005-01-26 | 358 | 358 | 347 | 355 | 499,000 | 1,775 |
| 2005-01-25 | 356 | 358 | 346 | 356 | 895,000 | 1,780 |
| 2005-01-24 | 365 | 375 | 358 | 360 | 1,832,000 | 1,800 |
| 2005-01-21 | 351 | 372 | 347 | 363 | 5,354,000 | 1,815 |
| 2005-01-20 | 350 | 353 | 342 | 346 | 1,579,000 | 1,730 |
| 2005-01-19 | 339 | 343 | 337 | 340 | 449,000 | 1,700 |
| 2005-01-18 | 345 | 349 | 339 | 341 | 458,000 | 1,705 |
| 2005-01-17 | 339 | 347 | 335 | 342 | 563,000 | 1,710 |
| 2005-01-14 | 332 | 350 | 332 | 337 | 868,000 | 1,685 |
| 2005-01-13 | 340 | 342 | 331 | 334 | 487,000 | 1,670 |
| 2005-01-12 | 339 | 345 | 331 | 339 | 679,000 | 1,695 |
| 2005-01-11 | 352 | 352 | 337 | 337 | 733,000 | 1,685 |
| 2005-01-07 | 357 | 357 | 347 | 348 | 917,000 | 1,740 |
| 2005-01-06 | 353 | 370 | 347 | 356 | 2,245,000 | 1,780 |
| 2005-01-05 | 333 | 377 | 327 | 355 | 6,076,000 | 1,775 |
| 2005-01-04 | 341 | 342 | 332 | 334 | 1,179,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
