6373 大同工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3016116315916311,000815
2008-12-291561621561618,000805
2008-12-261571581571589,000790
2008-12-2515815815415631,000780
2008-12-2416016015615714,000785
2008-12-2216116215816150,000805
2008-12-1916316416116116,000805
2008-12-1816316316116218,000810
2008-12-1716316816116815,000840
2008-12-1616216616116619,000830
2008-12-1516816816216737,000835
2008-12-1216416715916584,000825
2008-12-1116316315516147,000805
2008-12-1015616315616219,000810
2008-12-0916216615815961,000795
2008-12-0816016015715818,000790
2008-12-0515615915415659,000780
2008-12-0415415414614620,000730
2008-12-0315615614715327,000765
2008-12-0214715214515118,000755
2008-12-0116416415515515,000775
2008-11-2816416415716225,000810
2008-11-2715516515416523,000825
2008-11-2616116115416030,000800
2008-11-2516816815616454,000820
2008-11-2113815313815337,000765
2008-11-2014514614114122,000705
2008-11-1915515815015235,000760
2008-11-1815615614915138,000755
2008-11-1716216515715743,000785
2008-11-1417417417017241,000860
2008-11-1317017016716722,000835
2008-11-1217317417017230,000860
2008-11-1117717717217318,000865
2008-11-1017517517317522,000875
2008-11-0717417716817633,000880
2008-11-0618718717117653,000880
2008-11-0518119018119045,000950
2008-11-04171185171174144,000870
2008-10-3116016415315949,000795
2008-10-3015116114616165,000805
2008-10-2915215213714666,000730
2008-10-2813113812413863,000690
2008-10-2713914613413542,000675
2008-10-2414014013514064,000700
2008-10-2314614614214537,000725
2008-10-2215516315515625,000780
2008-10-2116016315916328,000815
2008-10-2015816014815839,000790
2008-10-1715416015115352,000765
2008-10-1615115114015037,000750
2008-10-1515816314615263,000760
2008-10-1416216515515867,000790
2008-10-10135139130137105,000685
2008-10-0914014914014258,000710
2008-10-08147147131139100,000695
2008-10-07145160145158159,000790
2008-10-0618418417618035,000900
2008-10-0319019318718740,000935
2008-10-0219219218818934,000945
2008-10-0119319519019228,000960
2008-09-3018619218619099,000950
2008-09-2920420420020119,0001,005
2008-09-2620920919819964,000995
2008-09-2521021220520722,0001,035
2008-09-2421021020620928,0001,045
2008-09-2221221721021043,0001,050
2008-09-1920221120221168,0001,055
2008-09-1819320518920549,0001,025
2008-09-1719619719519635,000980
2008-09-1619020519019364,000965
2008-09-1220420720320560,0001,025
2008-09-1120621220220279,0001,010
2008-09-1020521420521339,0001,065
2008-09-0920921020620732,0001,035
2008-09-0820621220620926,0001,045
2008-09-0520920920120383,0001,015
2008-09-0422222221421634,0001,080
2008-09-0322022521821923,0001,095
2008-09-0222422521221234,0001,060
2008-09-0122722922222422,0001,120
2008-08-2922222722222730,0001,135
2008-08-2822022021622027,0001,100
2008-08-2722522622022125,0001,105
2008-08-2623123122522737,0001,135
2008-08-2523423722923273,0001,160
2008-08-22224241219233172,0001,165
2008-08-21215227215222135,0001,110
2008-08-2020321320121256,0001,060
2008-08-1921421520520764,0001,035
2008-08-1821021721021534,0001,075
2008-08-1520520920520518,0001,025
2008-08-142082082082089,0001,040
2008-08-1320820920820838,0001,040
2008-08-1221421420921037,0001,050
2008-08-1120621320621340,0001,065
2008-08-0820620720120141,0001,005
2008-08-0721221220620611,0001,030
2008-08-0620421020320835,0001,040
2008-08-0520720819920043,0001,000
2008-08-0420620820220251,0001,010
2008-08-0121021320420447,0001,020
2008-07-3121621920921043,0001,050
2008-07-3021121421121319,0001,065
2008-07-2920720920720815,0001,040
2008-07-2821721821121417,0001,070
2008-07-2521621821421539,0001,075
2008-07-2421121621021634,0001,080
2008-07-2320521120520653,0001,030
2008-07-2220220720020340,0001,015
2008-07-1820220219920043,0001,000
2008-07-1720420420020027,0001,000
2008-07-1620020220020235,0001,010
2008-07-1520120219719854,000990
2008-07-14204205195200102,0001,000
2008-07-1120220620220354,0001,015
2008-07-10203207200203108,0001,015
2008-07-0921021120520542,0001,025
2008-07-0820720720420426,0001,020
2008-07-0721221320720952,0001,045
2008-07-0420520920420755,0001,035
2008-07-0320520720120469,0001,020
2008-07-0221821820821052,0001,050
2008-07-0121622121621857,0001,090
2008-06-3022022121622162,0001,105
2008-06-2722222421422191,0001,105
2008-06-2623723723023148,0001,155
2008-06-25238238226233111,0001,165
2008-06-2423223523223548,0001,175
2008-06-2323023222723172,0001,155
2008-06-2024224323423589,0001,175
2008-06-1925125124024588,0001,225
2008-06-1825025224725083,0001,250
2008-06-17245249245248102,0001,240
2008-06-1623324023324038,0001,200
2008-06-13237240230230113,0001,150
2008-06-12240245236242118,0001,210
2008-06-1123924523924137,0001,205
2008-06-1024725023524074,0001,200
2008-06-09243251243246116,0001,230
2008-06-06254257250255133,0001,275
2008-06-05252254244247128,0001,235
2008-06-04236248236246181,0001,230
2008-06-0323423723223482,0001,170
2008-06-0222823622823482,0001,170
2008-05-3023023022622973,0001,145
2008-05-2922522922522965,0001,145
2008-05-2822822822422576,0001,125
2008-05-2722522722422750,0001,135
2008-05-2622422822422579,0001,125
2008-05-2322923122722762,0001,135
2008-05-22225228224228134,0001,140
2008-05-21226231225229159,0001,145
2008-05-20240240233235206,0001,175
2008-05-19233240232238366,0001,190
2008-05-16223232222230740,0001,150
2008-05-15204208203208199,0001,040
2008-05-14200200197200148,0001,000
2008-05-13200200197200107,0001,000
2008-05-12201201197199113,000995
2008-05-09204204197200159,0001,000
2008-05-0820420420220363,0001,015
2008-05-0720320520220486,0001,020
2008-05-0220020219920272,0001,010
2008-05-0120120119819860,000990
2008-04-3020220220020057,0001,000
2008-04-2820020220020270,0001,010
2008-04-2520220219720090,0001,000
2008-04-2420020019719720,000985
2008-04-2320020319720031,0001,000
2008-04-222052052032039,0001,015
2008-04-2120520920120459,0001,020
2008-04-1819920119820160,0001,005
2008-04-1719819919519657,000980
2008-04-1619619719519522,000975
2008-04-1519519619419610,000980
2008-04-1419619819519667,000980
2008-04-1119819819819827,000990
2008-04-1019519919319552,000975
2008-04-0920420419720041,0001,000
2008-04-0820420620220336,0001,015
2008-04-0720520520320417,0001,020
2008-04-0420920920420521,0001,025
2008-04-0321121120520929,0001,045
2008-04-0221121120520626,0001,030
2008-04-0120220720220616,0001,030
2008-03-3120721019920245,0001,010
2008-03-2820220820220718,0001,035
2008-03-2720121020120417,0001,020
2008-03-2620621520220629,0001,030
2008-03-2520621020421055,0001,050
2008-03-2419920419920033,0001,000
2008-03-2119919919519932,000995
2008-03-1920620619519854,000990
2008-03-1819519919219251,000960
2008-03-1719719819519632,000980
2008-03-1420220219619879,000990
2008-03-1319919919519765,000985
2008-03-1221221220320461,0001,020
2008-03-1119319819119826,000990
2008-03-1020020019219265,000960
2008-03-0720320520120147,0001,005
2008-03-0620620820520833,0001,040
2008-03-0520120220120137,0001,005
2008-03-0420520920120176,0001,005
2008-03-0320620920420542,0001,025
2008-02-2921521821421624,0001,080
2008-02-2822222321922069,0001,100
2008-02-2722222822222634,0001,130
2008-02-2622822822122120,0001,105
2008-02-2522922922222473,0001,120
2008-02-2221421621221535,0001,075
2008-02-2121822421221698,0001,080
2008-02-2022122421521597,0001,075
2008-02-1921822021721760,0001,085
2008-02-1822322521521767,0001,085
2008-02-1521021920821861,0001,090
2008-02-1420621020621051,0001,050
2008-02-1320820820220362,0001,015
2008-02-1220421420320848,0001,040
2008-02-0821321720921174,0001,055
2008-02-0721821920921783,0001,085
2008-02-0622122622122365,0001,115
2008-02-0523223523023380,0001,165
2008-02-0424124123623864,0001,190
2008-02-0123523823023662,0001,180
2008-01-3123023522423567,0001,175
2008-01-3023023022522638,0001,130
2008-01-2922822922022554,0001,125
2008-01-2822422622122453,0001,120
2008-01-2522423022022772,0001,135
2008-01-24204219204219101,0001,095
2008-01-23190209190201214,0001,005
2008-01-22198198186186105,000930
2008-01-2121021320220281,0001,010
2008-01-18203215198211142,0001,055
2008-01-17200209200207134,0001,035
2008-01-16201203194197119,000985
2008-01-15224224202202389,0001,010
2008-01-11228228221221153,0001,105
2008-01-10222226222224106,0001,120
2008-01-0922622922522795,0001,135
2008-01-0823924423323442,0001,170
2008-01-07240241235239101,0001,195
2008-01-0424424423924067,0001,200

分割・併合履歴 : [2017-09-27]1株→0.2株