6373 大同工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 254 | 255 | 251 | 254 | 57,000 | 1,270 |
| 2007-12-27 | 263 | 263 | 254 | 260 | 104,000 | 1,300 |
| 2007-12-26 | 262 | 267 | 261 | 267 | 35,000 | 1,335 |
| 2007-12-25 | 261 | 265 | 258 | 262 | 61,000 | 1,310 |
| 2007-12-21 | 254 | 264 | 253 | 263 | 102,000 | 1,315 |
| 2007-12-20 | 273 | 273 | 252 | 253 | 175,000 | 1,265 |
| 2007-12-19 | 285 | 285 | 272 | 273 | 89,000 | 1,365 |
| 2007-12-18 | 280 | 282 | 278 | 282 | 35,000 | 1,410 |
| 2007-12-17 | 294 | 294 | 283 | 285 | 39,000 | 1,425 |
| 2007-12-14 | 298 | 302 | 294 | 295 | 106,000 | 1,475 |
| 2007-12-13 | 305 | 305 | 298 | 298 | 40,000 | 1,490 |
| 2007-12-12 | 303 | 304 | 298 | 304 | 46,000 | 1,520 |
| 2007-12-11 | 303 | 307 | 302 | 303 | 70,000 | 1,515 |
| 2007-12-10 | 300 | 301 | 296 | 298 | 30,000 | 1,490 |
| 2007-12-07 | 301 | 302 | 294 | 295 | 51,000 | 1,475 |
| 2007-12-06 | 298 | 299 | 289 | 296 | 126,000 | 1,480 |
| 2007-12-05 | 299 | 299 | 293 | 298 | 38,000 | 1,490 |
| 2007-12-04 | 308 | 312 | 296 | 299 | 44,000 | 1,495 |
| 2007-12-03 | 320 | 320 | 307 | 307 | 50,000 | 1,535 |
| 2007-11-30 | 302 | 314 | 302 | 310 | 48,000 | 1,550 |
| 2007-11-29 | 298 | 304 | 298 | 301 | 43,000 | 1,505 |
| 2007-11-28 | 297 | 297 | 293 | 295 | 61,000 | 1,475 |
| 2007-11-27 | 301 | 302 | 289 | 292 | 144,000 | 1,460 |
| 2007-11-26 | 301 | 310 | 298 | 310 | 56,000 | 1,550 |
| 2007-11-22 | 301 | 304 | 300 | 302 | 58,000 | 1,510 |
| 2007-11-21 | 310 | 314 | 304 | 310 | 21,000 | 1,550 |
| 2007-11-20 | 306 | 309 | 301 | 309 | 49,000 | 1,545 |
| 2007-11-19 | 315 | 317 | 308 | 309 | 30,000 | 1,545 |
| 2007-11-16 | 324 | 324 | 315 | 317 | 45,000 | 1,585 |
| 2007-11-15 | 317 | 326 | 317 | 323 | 72,000 | 1,615 |
| 2007-11-14 | 322 | 326 | 313 | 320 | 93,000 | 1,600 |
| 2007-11-13 | 322 | 327 | 320 | 322 | 93,000 | 1,610 |
| 2007-11-12 | 351 | 351 | 342 | 347 | 49,000 | 1,735 |
| 2007-11-09 | 354 | 358 | 351 | 355 | 44,000 | 1,775 |
| 2007-11-08 | 362 | 366 | 353 | 354 | 60,000 | 1,770 |
| 2007-11-07 | 372 | 374 | 369 | 369 | 50,000 | 1,845 |
| 2007-11-06 | 366 | 377 | 366 | 375 | 137,000 | 1,875 |
| 2007-11-05 | 368 | 373 | 366 | 371 | 238,000 | 1,855 |
| 2007-11-02 | 345 | 351 | 345 | 348 | 33,000 | 1,740 |
| 2007-11-01 | 354 | 358 | 353 | 355 | 34,000 | 1,775 |
| 2007-10-31 | 352 | 357 | 349 | 357 | 17,000 | 1,785 |
| 2007-10-30 | 355 | 358 | 350 | 357 | 58,000 | 1,785 |
| 2007-10-29 | 362 | 367 | 357 | 360 | 57,000 | 1,800 |
| 2007-10-26 | 359 | 360 | 354 | 360 | 23,000 | 1,800 |
| 2007-10-25 | 359 | 359 | 353 | 355 | 18,000 | 1,775 |
| 2007-10-24 | 353 | 358 | 353 | 358 | 35,000 | 1,790 |
| 2007-10-23 | 351 | 358 | 351 | 358 | 32,000 | 1,790 |
| 2007-10-22 | 350 | 355 | 350 | 355 | 27,000 | 1,775 |
| 2007-10-19 | 363 | 364 | 359 | 360 | 64,000 | 1,800 |
| 2007-10-18 | 356 | 361 | 352 | 361 | 55,000 | 1,805 |
| 2007-10-17 | 350 | 357 | 350 | 351 | 49,000 | 1,755 |
| 2007-10-16 | 355 | 357 | 351 | 351 | 36,000 | 1,755 |
| 2007-10-15 | 357 | 360 | 352 | 356 | 32,000 | 1,780 |
| 2007-10-12 | 351 | 358 | 351 | 353 | 32,000 | 1,765 |
| 2007-10-11 | 354 | 355 | 350 | 355 | 56,000 | 1,775 |
| 2007-10-10 | 355 | 359 | 350 | 353 | 54,000 | 1,765 |
| 2007-10-09 | 350 | 354 | 347 | 350 | 73,000 | 1,750 |
| 2007-10-05 | 340 | 347 | 331 | 345 | 81,000 | 1,725 |
| 2007-10-04 | 337 | 343 | 337 | 342 | 50,000 | 1,710 |
| 2007-10-03 | 341 | 345 | 337 | 345 | 49,000 | 1,725 |
| 2007-10-02 | 353 | 353 | 341 | 344 | 52,000 | 1,720 |
| 2007-10-01 | 344 | 347 | 344 | 345 | 35,000 | 1,725 |
| 2007-09-28 | 339 | 342 | 339 | 341 | 18,000 | 1,705 |
| 2007-09-27 | 339 | 339 | 331 | 339 | 37,000 | 1,695 |
| 2007-09-26 | 337 | 339 | 334 | 339 | 22,000 | 1,695 |
| 2007-09-25 | 335 | 339 | 322 | 335 | 69,000 | 1,675 |
| 2007-09-21 | 339 | 339 | 334 | 339 | 28,000 | 1,695 |
| 2007-09-20 | 342 | 342 | 337 | 337 | 36,000 | 1,685 |
| 2007-09-19 | 331 | 337 | 331 | 337 | 34,000 | 1,685 |
| 2007-09-18 | 334 | 335 | 325 | 332 | 43,000 | 1,660 |
| 2007-09-14 | 334 | 340 | 334 | 339 | 91,000 | 1,695 |
| 2007-09-13 | 334 | 343 | 334 | 340 | 74,000 | 1,700 |
| 2007-09-12 | 331 | 343 | 331 | 339 | 68,000 | 1,695 |
| 2007-09-11 | 328 | 335 | 328 | 332 | 67,000 | 1,660 |
| 2007-09-10 | 316 | 331 | 316 | 330 | 97,000 | 1,650 |
| 2007-09-07 | 330 | 338 | 330 | 336 | 78,000 | 1,680 |
| 2007-09-06 | 335 | 338 | 330 | 330 | 90,000 | 1,650 |
| 2007-09-05 | 342 | 343 | 337 | 338 | 50,000 | 1,690 |
| 2007-09-04 | 337 | 343 | 337 | 340 | 38,000 | 1,700 |
| 2007-09-03 | 339 | 341 | 332 | 340 | 78,000 | 1,700 |
| 2007-08-31 | 334 | 338 | 334 | 338 | 40,000 | 1,690 |
| 2007-08-30 | 333 | 337 | 333 | 334 | 30,000 | 1,670 |
| 2007-08-29 | 332 | 333 | 328 | 329 | 76,000 | 1,645 |
| 2007-08-28 | 342 | 342 | 335 | 336 | 47,000 | 1,680 |
| 2007-08-27 | 345 | 345 | 336 | 337 | 75,000 | 1,685 |
| 2007-08-24 | 334 | 338 | 332 | 336 | 67,000 | 1,680 |
| 2007-08-23 | 326 | 335 | 326 | 332 | 96,000 | 1,660 |
| 2007-08-22 | 324 | 329 | 321 | 325 | 71,000 | 1,625 |
| 2007-08-21 | 316 | 325 | 316 | 321 | 77,000 | 1,605 |
| 2007-08-20 | 333 | 333 | 312 | 312 | 121,000 | 1,560 |
| 2007-08-17 | 345 | 345 | 308 | 310 | 223,000 | 1,550 |
| 2007-08-16 | 353 | 356 | 336 | 346 | 144,000 | 1,730 |
| 2007-08-15 | 361 | 366 | 357 | 359 | 114,000 | 1,795 |
| 2007-08-14 | 358 | 368 | 354 | 364 | 192,000 | 1,820 |
| 2007-08-13 | 348 | 373 | 348 | 363 | 212,000 | 1,815 |
| 2007-08-10 | 347 | 356 | 341 | 348 | 306,000 | 1,740 |
| 2007-08-09 | 365 | 368 | 346 | 346 | 284,000 | 1,730 |
| 2007-08-08 | 375 | 381 | 367 | 367 | 139,000 | 1,835 |
| 2007-08-07 | 373 | 379 | 370 | 370 | 117,000 | 1,850 |
| 2007-08-06 | 369 | 376 | 369 | 373 | 118,000 | 1,865 |
| 2007-08-03 | 370 | 376 | 368 | 372 | 125,000 | 1,860 |
| 2007-08-02 | 377 | 377 | 366 | 370 | 267,000 | 1,850 |
| 2007-08-01 | 377 | 378 | 373 | 374 | 144,000 | 1,870 |
| 2007-07-31 | 376 | 381 | 376 | 381 | 149,000 | 1,905 |
| 2007-07-30 | 369 | 381 | 369 | 381 | 141,000 | 1,905 |
| 2007-07-27 | 380 | 384 | 372 | 379 | 228,000 | 1,895 |
| 2007-07-26 | 388 | 393 | 383 | 385 | 360,000 | 1,925 |
| 2007-07-25 | 386 | 393 | 386 | 391 | 277,000 | 1,955 |
| 2007-07-24 | 385 | 391 | 385 | 391 | 211,000 | 1,955 |
| 2007-07-23 | 387 | 390 | 386 | 389 | 237,000 | 1,945 |
| 2007-07-20 | 395 | 395 | 388 | 390 | 330,000 | 1,950 |
| 2007-07-19 | 391 | 403 | 391 | 396 | 869,000 | 1,980 |
| 2007-07-18 | 390 | 390 | 386 | 388 | 228,000 | 1,940 |
| 2007-07-17 | 385 | 394 | 385 | 390 | 287,000 | 1,950 |
| 2007-07-13 | 380 | 388 | 378 | 388 | 309,000 | 1,940 |
| 2007-07-12 | 382 | 393 | 377 | 380 | 397,000 | 1,900 |
| 2007-07-11 | 379 | 386 | 379 | 384 | 354,000 | 1,920 |
| 2007-07-10 | 379 | 384 | 377 | 384 | 230,000 | 1,920 |
| 2007-07-09 | 374 | 385 | 374 | 380 | 282,000 | 1,900 |
| 2007-07-06 | 379 | 381 | 375 | 377 | 261,000 | 1,885 |
| 2007-07-05 | 384 | 388 | 381 | 382 | 292,000 | 1,910 |
| 2007-07-04 | 384 | 393 | 380 | 389 | 645,000 | 1,945 |
| 2007-07-03 | 388 | 389 | 380 | 381 | 845,000 | 1,905 |
| 2007-07-02 | 367 | 387 | 367 | 387 | 2,415,000 | 1,935 |
| 2007-06-29 | 370 | 377 | 365 | 371 | 1,514,000 | 1,855 |
| 2007-06-28 | 370 | 374 | 363 | 370 | 1,658,000 | 1,850 |
| 2007-06-27 | 372 | 383 | 367 | 369 | 6,640,000 | 1,845 |
| 2007-06-26 | 337 | 357 | 332 | 357 | 1,191,000 | 1,785 |
| 2007-06-25 | 324 | 336 | 323 | 336 | 159,000 | 1,680 |
| 2007-06-22 | 329 | 332 | 327 | 329 | 59,000 | 1,645 |
| 2007-06-21 | 329 | 332 | 327 | 332 | 81,000 | 1,660 |
| 2007-06-20 | 331 | 331 | 324 | 330 | 96,000 | 1,650 |
| 2007-06-19 | 329 | 329 | 326 | 326 | 31,000 | 1,630 |
| 2007-06-18 | 328 | 329 | 326 | 329 | 47,000 | 1,645 |
| 2007-06-15 | 332 | 333 | 327 | 330 | 87,000 | 1,650 |
| 2007-06-14 | 334 | 335 | 333 | 334 | 29,000 | 1,670 |
| 2007-06-13 | 333 | 335 | 331 | 333 | 63,000 | 1,665 |
| 2007-06-12 | 335 | 336 | 332 | 335 | 62,000 | 1,675 |
| 2007-06-11 | 336 | 339 | 333 | 335 | 140,000 | 1,675 |
| 2007-06-08 | 330 | 335 | 328 | 332 | 207,000 | 1,660 |
| 2007-06-07 | 324 | 333 | 323 | 327 | 300,000 | 1,635 |
| 2007-06-06 | 311 | 319 | 311 | 319 | 85,000 | 1,595 |
| 2007-06-05 | 312 | 313 | 310 | 312 | 49,000 | 1,560 |
| 2007-06-04 | 310 | 311 | 309 | 311 | 41,000 | 1,555 |
| 2007-06-01 | 306 | 309 | 305 | 307 | 33,000 | 1,535 |
| 2007-05-31 | 305 | 307 | 305 | 307 | 16,000 | 1,535 |
| 2007-05-30 | 308 | 310 | 303 | 305 | 20,000 | 1,525 |
| 2007-05-29 | 304 | 306 | 304 | 306 | 12,000 | 1,530 |
| 2007-05-28 | 305 | 307 | 304 | 304 | 13,000 | 1,520 |
| 2007-05-25 | 304 | 306 | 303 | 305 | 23,000 | 1,525 |
| 2007-05-24 | 308 | 310 | 307 | 309 | 12,000 | 1,545 |
| 2007-05-23 | 306 | 312 | 306 | 311 | 36,000 | 1,555 |
| 2007-05-22 | 303 | 306 | 303 | 306 | 38,000 | 1,530 |
| 2007-05-21 | 297 | 302 | 296 | 301 | 44,000 | 1,505 |
| 2007-05-18 | 304 | 305 | 296 | 303 | 66,000 | 1,515 |
| 2007-05-17 | 309 | 309 | 306 | 306 | 53,000 | 1,530 |
| 2007-05-16 | 310 | 310 | 300 | 309 | 143,000 | 1,545 |
| 2007-05-15 | 313 | 316 | 312 | 316 | 72,000 | 1,580 |
| 2007-05-14 | 318 | 318 | 312 | 314 | 66,000 | 1,570 |
| 2007-05-11 | 316 | 319 | 316 | 317 | 75,000 | 1,585 |
| 2007-05-10 | 319 | 325 | 319 | 325 | 54,000 | 1,625 |
| 2007-05-09 | 317 | 319 | 316 | 318 | 45,000 | 1,590 |
| 2007-05-08 | 316 | 318 | 315 | 318 | 31,000 | 1,590 |
| 2007-05-07 | 314 | 315 | 313 | 314 | 31,000 | 1,570 |
| 2007-05-02 | 313 | 313 | 311 | 313 | 35,000 | 1,565 |
| 2007-05-01 | 316 | 316 | 312 | 315 | 61,000 | 1,575 |
| 2007-04-27 | 315 | 317 | 315 | 317 | 33,000 | 1,585 |
| 2007-04-26 | 310 | 316 | 307 | 315 | 92,000 | 1,575 |
| 2007-04-25 | 310 | 311 | 307 | 308 | 76,000 | 1,540 |
| 2007-04-24 | 304 | 307 | 304 | 307 | 54,000 | 1,535 |
| 2007-04-23 | 307 | 307 | 302 | 303 | 91,000 | 1,515 |
| 2007-04-20 | 308 | 309 | 306 | 307 | 121,000 | 1,535 |
| 2007-04-19 | 306 | 308 | 304 | 306 | 108,000 | 1,530 |
| 2007-04-18 | 309 | 309 | 306 | 308 | 38,000 | 1,540 |
| 2007-04-17 | 310 | 312 | 307 | 308 | 84,000 | 1,540 |
| 2007-04-16 | 308 | 309 | 305 | 307 | 50,000 | 1,535 |
| 2007-04-13 | 311 | 311 | 303 | 303 | 95,000 | 1,515 |
| 2007-04-12 | 310 | 312 | 308 | 309 | 95,000 | 1,545 |
| 2007-04-11 | 316 | 317 | 313 | 313 | 43,000 | 1,565 |
| 2007-04-10 | 316 | 316 | 313 | 314 | 107,000 | 1,570 |
| 2007-04-09 | 314 | 314 | 309 | 313 | 118,000 | 1,565 |
| 2007-04-06 | 309 | 312 | 308 | 309 | 101,000 | 1,545 |
| 2007-04-05 | 310 | 310 | 309 | 309 | 60,000 | 1,545 |
| 2007-04-04 | 310 | 312 | 308 | 310 | 199,000 | 1,550 |
| 2007-04-03 | 307 | 309 | 305 | 306 | 166,000 | 1,530 |
| 2007-04-02 | 316 | 316 | 308 | 308 | 106,000 | 1,540 |
| 2007-03-30 | 319 | 321 | 318 | 319 | 81,000 | 1,595 |
| 2007-03-29 | 309 | 315 | 308 | 314 | 151,000 | 1,570 |
| 2007-03-28 | 320 | 322 | 316 | 318 | 109,000 | 1,590 |
| 2007-03-27 | 326 | 327 | 316 | 322 | 116,000 | 1,610 |
| 2007-03-26 | 329 | 332 | 328 | 332 | 78,000 | 1,660 |
| 2007-03-23 | 332 | 332 | 328 | 330 | 58,000 | 1,650 |
| 2007-03-22 | 330 | 331 | 328 | 330 | 64,000 | 1,650 |
| 2007-03-20 | 329 | 329 | 326 | 326 | 70,000 | 1,630 |
| 2007-03-19 | 324 | 325 | 323 | 324 | 54,000 | 1,620 |
| 2007-03-16 | 328 | 329 | 323 | 323 | 65,000 | 1,615 |
| 2007-03-15 | 325 | 327 | 323 | 325 | 33,000 | 1,625 |
| 2007-03-14 | 324 | 327 | 320 | 320 | 171,000 | 1,600 |
| 2007-03-13 | 329 | 333 | 328 | 328 | 99,000 | 1,640 |
| 2007-03-12 | 330 | 331 | 328 | 330 | 90,000 | 1,650 |
| 2007-03-09 | 322 | 326 | 322 | 323 | 241,000 | 1,615 |
| 2007-03-08 | 322 | 326 | 321 | 326 | 102,000 | 1,630 |
| 2007-03-07 | 329 | 331 | 322 | 322 | 185,000 | 1,610 |
| 2007-03-06 | 318 | 324 | 317 | 324 | 137,000 | 1,620 |
| 2007-03-05 | 328 | 330 | 321 | 322 | 148,000 | 1,610 |
| 2007-03-02 | 332 | 336 | 329 | 335 | 85,000 | 1,675 |
| 2007-03-01 | 344 | 345 | 334 | 337 | 109,000 | 1,685 |
| 2007-02-28 | 322 | 340 | 317 | 339 | 178,000 | 1,695 |
| 2007-02-27 | 362 | 362 | 355 | 356 | 73,000 | 1,780 |
| 2007-02-26 | 367 | 367 | 360 | 362 | 146,000 | 1,810 |
| 2007-02-23 | 361 | 370 | 356 | 365 | 270,000 | 1,825 |
| 2007-02-22 | 360 | 362 | 357 | 357 | 143,000 | 1,785 |
| 2007-02-21 | 350 | 360 | 348 | 358 | 139,000 | 1,790 |
| 2007-02-20 | 350 | 352 | 348 | 351 | 71,000 | 1,755 |
| 2007-02-19 | 350 | 353 | 348 | 351 | 84,000 | 1,755 |
| 2007-02-16 | 352 | 352 | 345 | 350 | 77,000 | 1,750 |
| 2007-02-15 | 352 | 353 | 350 | 351 | 89,000 | 1,755 |
| 2007-02-14 | 356 | 356 | 353 | 356 | 134,000 | 1,780 |
| 2007-02-13 | 349 | 354 | 345 | 353 | 299,000 | 1,765 |
| 2007-02-09 | 336 | 352 | 335 | 347 | 620,000 | 1,735 |
| 2007-02-08 | 332 | 334 | 328 | 331 | 115,000 | 1,655 |
| 2007-02-07 | 329 | 331 | 326 | 330 | 114,000 | 1,650 |
| 2007-02-06 | 327 | 331 | 326 | 329 | 64,000 | 1,645 |
| 2007-02-05 | 336 | 336 | 325 | 328 | 122,000 | 1,640 |
| 2007-02-02 | 333 | 339 | 333 | 335 | 137,000 | 1,675 |
| 2007-02-01 | 333 | 334 | 331 | 334 | 104,000 | 1,670 |
| 2007-01-31 | 336 | 336 | 331 | 333 | 66,000 | 1,665 |
| 2007-01-30 | 338 | 339 | 335 | 335 | 51,000 | 1,675 |
| 2007-01-29 | 338 | 340 | 337 | 338 | 71,000 | 1,690 |
| 2007-01-26 | 335 | 338 | 335 | 338 | 70,000 | 1,690 |
| 2007-01-25 | 344 | 344 | 336 | 336 | 126,000 | 1,680 |
| 2007-01-24 | 343 | 344 | 341 | 342 | 64,000 | 1,710 |
| 2007-01-23 | 337 | 343 | 336 | 341 | 220,000 | 1,705 |
| 2007-01-22 | 344 | 348 | 341 | 342 | 131,000 | 1,710 |
| 2007-01-19 | 344 | 347 | 341 | 344 | 172,000 | 1,720 |
| 2007-01-18 | 342 | 349 | 339 | 339 | 299,000 | 1,695 |
| 2007-01-17 | 338 | 340 | 336 | 339 | 140,000 | 1,695 |
| 2007-01-16 | 334 | 338 | 332 | 334 | 175,000 | 1,670 |
| 2007-01-15 | 328 | 332 | 328 | 332 | 150,000 | 1,660 |
| 2007-01-12 | 326 | 328 | 325 | 326 | 97,000 | 1,630 |
| 2007-01-11 | 329 | 330 | 326 | 327 | 70,000 | 1,635 |
| 2007-01-10 | 333 | 333 | 324 | 326 | 108,000 | 1,630 |
| 2007-01-09 | 325 | 332 | 322 | 329 | 55,000 | 1,645 |
| 2007-01-05 | 330 | 330 | 321 | 322 | 69,000 | 1,610 |
| 2007-01-04 | 331 | 331 | 327 | 327 | 24,000 | 1,635 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
