6373 大同工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 327 | 329 | 324 | 328 | 59,000 | 1,640 |
| 2006-12-28 | 330 | 334 | 324 | 329 | 181,000 | 1,645 |
| 2006-12-27 | 335 | 335 | 326 | 327 | 361,000 | 1,635 |
| 2006-12-26 | 321 | 334 | 318 | 333 | 436,000 | 1,665 |
| 2006-12-25 | 324 | 329 | 321 | 322 | 305,000 | 1,610 |
| 2006-12-22 | 315 | 332 | 314 | 327 | 442,000 | 1,635 |
| 2006-12-21 | 315 | 316 | 312 | 313 | 65,000 | 1,565 |
| 2006-12-20 | 308 | 315 | 308 | 314 | 60,000 | 1,570 |
| 2006-12-19 | 315 | 315 | 308 | 309 | 81,000 | 1,545 |
| 2006-12-18 | 318 | 320 | 315 | 315 | 99,000 | 1,575 |
| 2006-12-15 | 322 | 325 | 319 | 319 | 121,000 | 1,595 |
| 2006-12-14 | 317 | 330 | 317 | 319 | 490,000 | 1,595 |
| 2006-12-13 | 314 | 316 | 313 | 315 | 79,000 | 1,575 |
| 2006-12-12 | 323 | 323 | 314 | 315 | 79,000 | 1,575 |
| 2006-12-11 | 320 | 320 | 318 | 319 | 56,000 | 1,595 |
| 2006-12-08 | 320 | 321 | 315 | 316 | 121,000 | 1,580 |
| 2006-12-07 | 317 | 320 | 317 | 318 | 55,000 | 1,590 |
| 2006-12-06 | 316 | 317 | 314 | 316 | 45,000 | 1,580 |
| 2006-12-05 | 317 | 317 | 315 | 316 | 31,000 | 1,580 |
| 2006-12-04 | 314 | 317 | 313 | 314 | 112,000 | 1,570 |
| 2006-12-01 | 311 | 312 | 310 | 311 | 45,000 | 1,555 |
| 2006-11-30 | 311 | 311 | 308 | 310 | 57,000 | 1,550 |
| 2006-11-29 | 308 | 313 | 308 | 311 | 34,000 | 1,555 |
| 2006-11-28 | 302 | 306 | 302 | 305 | 29,000 | 1,525 |
| 2006-11-27 | 303 | 306 | 303 | 304 | 23,000 | 1,520 |
| 2006-11-24 | 300 | 303 | 300 | 303 | 31,000 | 1,515 |
| 2006-11-22 | 295 | 306 | 295 | 305 | 41,000 | 1,525 |
| 2006-11-21 | 301 | 304 | 294 | 295 | 37,000 | 1,475 |
| 2006-11-20 | 310 | 310 | 292 | 296 | 87,000 | 1,480 |
| 2006-11-17 | 312 | 312 | 307 | 307 | 12,000 | 1,535 |
| 2006-11-16 | 313 | 313 | 309 | 310 | 40,000 | 1,550 |
| 2006-11-15 | 315 | 315 | 307 | 308 | 71,000 | 1,540 |
| 2006-11-14 | 308 | 313 | 308 | 311 | 33,000 | 1,555 |
| 2006-11-13 | 313 | 316 | 304 | 306 | 43,000 | 1,530 |
| 2006-11-10 | 312 | 317 | 312 | 312 | 30,000 | 1,560 |
| 2006-11-09 | 320 | 322 | 313 | 315 | 69,000 | 1,575 |
| 2006-11-08 | 321 | 324 | 320 | 320 | 38,000 | 1,600 |
| 2006-11-07 | 326 | 326 | 320 | 323 | 44,000 | 1,615 |
| 2006-11-06 | 320 | 324 | 319 | 323 | 30,000 | 1,615 |
| 2006-11-02 | 318 | 322 | 318 | 322 | 42,000 | 1,610 |
| 2006-11-01 | 319 | 323 | 317 | 323 | 44,000 | 1,615 |
| 2006-10-31 | 321 | 326 | 321 | 323 | 54,000 | 1,615 |
| 2006-10-30 | 331 | 331 | 325 | 325 | 107,000 | 1,625 |
| 2006-10-27 | 332 | 343 | 332 | 335 | 330,000 | 1,675 |
| 2006-10-26 | 326 | 329 | 325 | 327 | 45,000 | 1,635 |
| 2006-10-25 | 330 | 331 | 326 | 327 | 46,000 | 1,635 |
| 2006-10-24 | 323 | 328 | 323 | 327 | 60,000 | 1,635 |
| 2006-10-23 | 324 | 324 | 317 | 319 | 38,000 | 1,595 |
| 2006-10-20 | 324 | 325 | 321 | 322 | 51,000 | 1,610 |
| 2006-10-19 | 321 | 322 | 320 | 321 | 30,000 | 1,605 |
| 2006-10-18 | 315 | 317 | 312 | 316 | 41,000 | 1,580 |
| 2006-10-17 | 320 | 321 | 317 | 317 | 26,000 | 1,585 |
| 2006-10-16 | 312 | 319 | 312 | 318 | 73,000 | 1,590 |
| 2006-10-13 | 306 | 312 | 306 | 310 | 74,000 | 1,550 |
| 2006-10-12 | 305 | 307 | 302 | 305 | 57,000 | 1,525 |
| 2006-10-11 | 310 | 312 | 306 | 307 | 31,000 | 1,535 |
| 2006-10-10 | 320 | 320 | 312 | 314 | 38,000 | 1,570 |
| 2006-10-06 | 320 | 321 | 318 | 321 | 30,000 | 1,605 |
| 2006-10-05 | 320 | 322 | 319 | 322 | 16,000 | 1,610 |
| 2006-10-04 | 323 | 328 | 320 | 320 | 64,000 | 1,600 |
| 2006-10-03 | 321 | 324 | 321 | 323 | 19,000 | 1,615 |
| 2006-10-02 | 325 | 326 | 322 | 325 | 35,000 | 1,625 |
| 2006-09-29 | 320 | 325 | 319 | 320 | 83,000 | 1,600 |
| 2006-09-28 | 318 | 321 | 318 | 320 | 33,000 | 1,600 |
| 2006-09-27 | 313 | 322 | 311 | 322 | 155,000 | 1,610 |
| 2006-09-26 | 316 | 317 | 306 | 306 | 65,000 | 1,530 |
| 2006-09-25 | 321 | 321 | 310 | 314 | 78,000 | 1,570 |
| 2006-09-22 | 320 | 324 | 319 | 322 | 33,000 | 1,610 |
| 2006-09-21 | 328 | 330 | 323 | 326 | 10,000 | 1,630 |
| 2006-09-20 | 325 | 330 | 322 | 328 | 44,000 | 1,640 |
| 2006-09-19 | 332 | 335 | 330 | 334 | 37,000 | 1,670 |
| 2006-09-15 | 335 | 340 | 333 | 333 | 40,000 | 1,665 |
| 2006-09-14 | 340 | 344 | 332 | 335 | 52,000 | 1,675 |
| 2006-09-13 | 344 | 350 | 343 | 343 | 91,000 | 1,715 |
| 2006-09-12 | 359 | 359 | 346 | 346 | 199,000 | 1,730 |
| 2006-09-11 | 344 | 369 | 344 | 349 | 349,000 | 1,745 |
| 2006-09-08 | 328 | 332 | 327 | 332 | 72,000 | 1,660 |
| 2006-09-07 | 330 | 331 | 327 | 327 | 30,000 | 1,635 |
| 2006-09-06 | 339 | 340 | 331 | 333 | 57,000 | 1,665 |
| 2006-09-05 | 338 | 340 | 336 | 339 | 59,000 | 1,695 |
| 2006-09-04 | 329 | 333 | 329 | 333 | 44,000 | 1,665 |
| 2006-09-01 | 333 | 333 | 325 | 326 | 30,000 | 1,630 |
| 2006-08-31 | 332 | 332 | 330 | 331 | 21,000 | 1,655 |
| 2006-08-30 | 332 | 332 | 327 | 329 | 16,000 | 1,645 |
| 2006-08-29 | 331 | 333 | 331 | 333 | 6,000 | 1,665 |
| 2006-08-28 | 335 | 335 | 326 | 330 | 28,000 | 1,650 |
| 2006-08-25 | 336 | 338 | 333 | 335 | 36,000 | 1,675 |
| 2006-08-24 | 338 | 338 | 332 | 335 | 32,000 | 1,675 |
| 2006-08-23 | 338 | 338 | 334 | 337 | 33,000 | 1,685 |
| 2006-08-22 | 339 | 339 | 336 | 339 | 38,000 | 1,695 |
| 2006-08-21 | 342 | 342 | 338 | 338 | 21,000 | 1,690 |
| 2006-08-18 | 340 | 340 | 337 | 340 | 27,000 | 1,700 |
| 2006-08-17 | 339 | 341 | 338 | 341 | 23,000 | 1,705 |
| 2006-08-16 | 336 | 338 | 335 | 338 | 23,000 | 1,690 |
| 2006-08-15 | 337 | 337 | 330 | 332 | 65,000 | 1,660 |
| 2006-08-14 | 331 | 340 | 317 | 332 | 105,000 | 1,660 |
| 2006-08-11 | 325 | 339 | 325 | 339 | 113,000 | 1,695 |
| 2006-08-10 | 324 | 327 | 323 | 325 | 33,000 | 1,625 |
| 2006-08-09 | 319 | 324 | 317 | 324 | 53,000 | 1,620 |
| 2006-08-08 | 317 | 322 | 316 | 318 | 36,000 | 1,590 |
| 2006-08-07 | 325 | 327 | 307 | 316 | 102,000 | 1,580 |
| 2006-08-04 | 327 | 327 | 323 | 325 | 31,000 | 1,625 |
| 2006-08-03 | 327 | 327 | 324 | 325 | 34,000 | 1,625 |
| 2006-08-02 | 321 | 324 | 321 | 323 | 30,000 | 1,615 |
| 2006-08-01 | 325 | 327 | 320 | 320 | 64,000 | 1,600 |
| 2006-07-31 | 325 | 335 | 325 | 327 | 87,000 | 1,635 |
| 2006-07-28 | 317 | 325 | 316 | 324 | 41,000 | 1,620 |
| 2006-07-27 | 312 | 321 | 311 | 321 | 39,000 | 1,605 |
| 2006-07-26 | 323 | 323 | 317 | 317 | 33,000 | 1,585 |
| 2006-07-25 | 321 | 322 | 315 | 321 | 52,000 | 1,605 |
| 2006-07-24 | 318 | 318 | 310 | 314 | 37,000 | 1,570 |
| 2006-07-21 | 322 | 322 | 316 | 319 | 23,000 | 1,595 |
| 2006-07-20 | 320 | 325 | 305 | 325 | 54,000 | 1,625 |
| 2006-07-19 | 307 | 311 | 307 | 308 | 24,000 | 1,540 |
| 2006-07-18 | 323 | 323 | 308 | 315 | 80,000 | 1,575 |
| 2006-07-14 | 326 | 329 | 321 | 325 | 51,000 | 1,625 |
| 2006-07-13 | 336 | 339 | 331 | 334 | 49,000 | 1,670 |
| 2006-07-12 | 343 | 343 | 337 | 338 | 33,000 | 1,690 |
| 2006-07-11 | 346 | 347 | 343 | 344 | 116,000 | 1,720 |
| 2006-07-10 | 351 | 353 | 337 | 337 | 130,000 | 1,685 |
| 2006-07-07 | 361 | 361 | 355 | 356 | 30,000 | 1,780 |
| 2006-07-06 | 364 | 364 | 351 | 356 | 56,000 | 1,780 |
| 2006-07-05 | 365 | 365 | 356 | 363 | 37,000 | 1,815 |
| 2006-07-04 | 369 | 375 | 366 | 369 | 41,000 | 1,845 |
| 2006-07-03 | 361 | 367 | 359 | 367 | 72,000 | 1,835 |
| 2006-06-30 | 361 | 368 | 356 | 357 | 39,000 | 1,785 |
| 2006-06-29 | 346 | 356 | 346 | 356 | 65,000 | 1,780 |
| 2006-06-28 | 347 | 353 | 347 | 351 | 12,000 | 1,755 |
| 2006-06-27 | 355 | 356 | 352 | 356 | 9,000 | 1,780 |
| 2006-06-26 | 358 | 358 | 348 | 353 | 41,000 | 1,765 |
| 2006-06-23 | 350 | 351 | 346 | 351 | 15,000 | 1,755 |
| 2006-06-22 | 349 | 354 | 342 | 351 | 31,000 | 1,755 |
| 2006-06-21 | 347 | 347 | 340 | 346 | 59,000 | 1,730 |
| 2006-06-20 | 349 | 349 | 337 | 345 | 51,000 | 1,725 |
| 2006-06-19 | 340 | 350 | 340 | 349 | 39,000 | 1,745 |
| 2006-06-16 | 350 | 350 | 340 | 340 | 72,000 | 1,700 |
| 2006-06-15 | 324 | 342 | 324 | 330 | 96,000 | 1,650 |
| 2006-06-14 | 306 | 320 | 306 | 319 | 48,000 | 1,595 |
| 2006-06-13 | 312 | 317 | 311 | 311 | 57,000 | 1,555 |
| 2006-06-12 | 312 | 326 | 312 | 322 | 103,000 | 1,610 |
| 2006-06-09 | 303 | 317 | 302 | 311 | 136,000 | 1,555 |
| 2006-06-08 | 322 | 327 | 305 | 309 | 138,000 | 1,545 |
| 2006-06-07 | 332 | 336 | 330 | 332 | 84,000 | 1,660 |
| 2006-06-06 | 337 | 342 | 332 | 342 | 72,000 | 1,710 |
| 2006-06-05 | 356 | 357 | 346 | 347 | 100,000 | 1,735 |
| 2006-06-02 | 355 | 359 | 330 | 357 | 124,000 | 1,785 |
| 2006-06-01 | 367 | 367 | 360 | 365 | 58,000 | 1,825 |
| 2006-05-31 | 377 | 377 | 367 | 367 | 57,000 | 1,835 |
| 2006-05-30 | 382 | 384 | 375 | 383 | 50,000 | 1,915 |
| 2006-05-29 | 386 | 386 | 382 | 382 | 18,000 | 1,910 |
| 2006-05-26 | 381 | 385 | 379 | 381 | 25,000 | 1,905 |
| 2006-05-25 | 381 | 381 | 377 | 378 | 29,000 | 1,890 |
| 2006-05-24 | 381 | 385 | 376 | 380 | 50,000 | 1,900 |
| 2006-05-23 | 385 | 390 | 384 | 384 | 31,000 | 1,920 |
| 2006-05-22 | 401 | 403 | 381 | 385 | 74,000 | 1,925 |
| 2006-05-19 | 397 | 401 | 392 | 397 | 118,000 | 1,985 |
| 2006-05-18 | 370 | 388 | 370 | 388 | 69,000 | 1,940 |
| 2006-05-17 | 370 | 385 | 370 | 384 | 122,000 | 1,920 |
| 2006-05-16 | 394 | 397 | 380 | 380 | 69,000 | 1,900 |
| 2006-05-15 | 380 | 394 | 380 | 394 | 103,000 | 1,970 |
| 2006-05-12 | 400 | 400 | 391 | 391 | 43,000 | 1,955 |
| 2006-05-11 | 395 | 400 | 395 | 400 | 48,000 | 2,000 |
| 2006-05-10 | 400 | 403 | 392 | 396 | 70,000 | 1,980 |
| 2006-05-09 | 408 | 408 | 402 | 406 | 39,000 | 2,030 |
| 2006-05-08 | 409 | 409 | 405 | 408 | 66,000 | 2,040 |
| 2006-05-02 | 406 | 408 | 402 | 405 | 71,000 | 2,025 |
| 2006-05-01 | 405 | 410 | 405 | 406 | 96,000 | 2,030 |
| 2006-04-28 | 413 | 416 | 401 | 405 | 412,000 | 2,025 |
| 2006-04-27 | 386 | 390 | 386 | 388 | 20,000 | 1,940 |
| 2006-04-26 | 391 | 391 | 387 | 390 | 24,000 | 1,950 |
| 2006-04-25 | 390 | 391 | 385 | 391 | 47,000 | 1,955 |
| 2006-04-24 | 387 | 394 | 386 | 386 | 58,000 | 1,930 |
| 2006-04-21 | 391 | 399 | 387 | 395 | 81,000 | 1,975 |
| 2006-04-20 | 391 | 392 | 386 | 392 | 48,000 | 1,960 |
| 2006-04-19 | 401 | 402 | 392 | 395 | 58,000 | 1,975 |
| 2006-04-18 | 385 | 397 | 380 | 397 | 41,000 | 1,985 |
| 2006-04-17 | 405 | 405 | 392 | 392 | 51,000 | 1,960 |
| 2006-04-14 | 407 | 407 | 402 | 402 | 35,000 | 2,010 |
| 2006-04-13 | 411 | 411 | 403 | 403 | 51,000 | 2,015 |
| 2006-04-12 | 407 | 411 | 407 | 407 | 97,000 | 2,035 |
| 2006-04-11 | 407 | 414 | 406 | 406 | 89,000 | 2,030 |
| 2006-04-10 | 407 | 412 | 404 | 407 | 99,000 | 2,035 |
| 2006-04-07 | 407 | 409 | 405 | 406 | 56,000 | 2,030 |
| 2006-04-06 | 411 | 411 | 406 | 407 | 68,000 | 2,035 |
| 2006-04-05 | 408 | 412 | 407 | 408 | 110,000 | 2,040 |
| 2006-04-04 | 410 | 410 | 405 | 406 | 59,000 | 2,030 |
| 2006-04-03 | 403 | 410 | 403 | 406 | 88,000 | 2,030 |
| 2006-03-31 | 405 | 405 | 401 | 401 | 89,000 | 2,005 |
| 2006-03-30 | 406 | 408 | 400 | 405 | 146,000 | 2,025 |
| 2006-03-29 | 405 | 410 | 397 | 406 | 120,000 | 2,030 |
| 2006-03-28 | 407 | 409 | 406 | 407 | 12,000 | 2,035 |
| 2006-03-27 | 406 | 409 | 405 | 409 | 77,000 | 2,045 |
| 2006-03-24 | 408 | 408 | 405 | 407 | 38,000 | 2,035 |
| 2006-03-23 | 410 | 413 | 408 | 410 | 45,000 | 2,050 |
| 2006-03-22 | 408 | 412 | 407 | 408 | 40,000 | 2,040 |
| 2006-03-20 | 408 | 410 | 401 | 410 | 91,000 | 2,050 |
| 2006-03-17 | 406 | 408 | 402 | 408 | 50,000 | 2,040 |
| 2006-03-16 | 409 | 409 | 403 | 407 | 37,000 | 2,035 |
| 2006-03-15 | 406 | 412 | 406 | 411 | 27,000 | 2,055 |
| 2006-03-14 | 415 | 415 | 407 | 409 | 28,000 | 2,045 |
| 2006-03-13 | 409 | 414 | 409 | 413 | 35,000 | 2,065 |
| 2006-03-10 | 404 | 409 | 403 | 408 | 105,000 | 2,040 |
| 2006-03-09 | 397 | 404 | 396 | 404 | 66,000 | 2,020 |
| 2006-03-08 | 394 | 399 | 390 | 395 | 80,000 | 1,975 |
| 2006-03-07 | 394 | 399 | 393 | 398 | 53,000 | 1,990 |
| 2006-03-06 | 390 | 398 | 386 | 398 | 55,000 | 1,990 |
| 2006-03-03 | 398 | 398 | 390 | 394 | 32,000 | 1,970 |
| 2006-03-02 | 405 | 406 | 397 | 398 | 54,000 | 1,990 |
| 2006-03-01 | 405 | 410 | 400 | 400 | 117,000 | 2,000 |
| 2006-02-28 | 422 | 422 | 411 | 411 | 60,000 | 2,055 |
| 2006-02-27 | 425 | 428 | 407 | 420 | 162,000 | 2,100 |
| 2006-02-24 | 423 | 423 | 411 | 414 | 111,000 | 2,070 |
| 2006-02-23 | 398 | 420 | 398 | 418 | 272,000 | 2,090 |
| 2006-02-22 | 394 | 400 | 384 | 398 | 172,000 | 1,990 |
| 2006-02-21 | 375 | 395 | 365 | 393 | 257,000 | 1,965 |
| 2006-02-20 | 402 | 407 | 375 | 376 | 258,000 | 1,880 |
| 2006-02-17 | 415 | 419 | 394 | 407 | 242,000 | 2,035 |
| 2006-02-16 | 421 | 425 | 411 | 420 | 146,000 | 2,100 |
| 2006-02-15 | 431 | 435 | 424 | 426 | 144,000 | 2,130 |
| 2006-02-14 | 415 | 435 | 411 | 428 | 247,000 | 2,140 |
| 2006-02-13 | 435 | 437 | 410 | 419 | 259,000 | 2,095 |
| 2006-02-10 | 435 | 440 | 421 | 431 | 163,000 | 2,155 |
| 2006-02-09 | 443 | 451 | 440 | 443 | 172,000 | 2,215 |
| 2006-02-08 | 453 | 456 | 445 | 446 | 196,000 | 2,230 |
| 2006-02-07 | 460 | 460 | 450 | 457 | 223,000 | 2,285 |
| 2006-02-06 | 445 | 460 | 437 | 459 | 445,000 | 2,295 |
| 2006-02-03 | 453 | 453 | 445 | 450 | 293,000 | 2,250 |
| 2006-02-02 | 440 | 455 | 436 | 455 | 695,000 | 2,275 |
| 2006-02-01 | 433 | 440 | 432 | 435 | 284,000 | 2,175 |
| 2006-01-31 | 431 | 434 | 426 | 431 | 180,000 | 2,155 |
| 2006-01-30 | 432 | 434 | 428 | 429 | 249,000 | 2,145 |
| 2006-01-27 | 416 | 419 | 415 | 418 | 146,000 | 2,090 |
| 2006-01-26 | 413 | 413 | 406 | 410 | 125,000 | 2,050 |
| 2006-01-25 | 406 | 414 | 399 | 409 | 137,000 | 2,045 |
| 2006-01-24 | 389 | 404 | 389 | 400 | 107,000 | 2,000 |
| 2006-01-23 | 388 | 408 | 387 | 389 | 218,000 | 1,945 |
| 2006-01-20 | 424 | 424 | 403 | 403 | 220,000 | 2,015 |
| 2006-01-19 | 381 | 420 | 381 | 415 | 328,000 | 2,075 |
| 2006-01-18 | 400 | 411 | 373 | 391 | 482,000 | 1,955 |
| 2006-01-17 | 433 | 442 | 426 | 426 | 274,000 | 2,130 |
| 2006-01-16 | 436 | 445 | 427 | 442 | 508,000 | 2,210 |
| 2006-01-13 | 439 | 445 | 436 | 438 | 337,000 | 2,190 |
| 2006-01-12 | 445 | 445 | 436 | 439 | 481,000 | 2,195 |
| 2006-01-11 | 443 | 454 | 434 | 435 | 1,436,000 | 2,175 |
| 2006-01-10 | 436 | 439 | 425 | 428 | 574,000 | 2,140 |
| 2006-01-06 | 420 | 428 | 420 | 426 | 482,000 | 2,130 |
| 2006-01-05 | 416 | 417 | 415 | 415 | 228,000 | 2,075 |
| 2006-01-04 | 415 | 416 | 412 | 413 | 89,000 | 2,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
