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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 161 | 163 | 159 | 163 | 11,000 | 815 |
| 2008-12-29 | 156 | 162 | 156 | 161 | 8,000 | 805 |
| 2008-12-26 | 157 | 158 | 157 | 158 | 9,000 | 790 |
| 2008-12-25 | 158 | 158 | 154 | 156 | 31,000 | 780 |
| 2008-12-24 | 160 | 160 | 156 | 157 | 14,000 | 785 |
| 2008-12-22 | 161 | 162 | 158 | 161 | 50,000 | 805 |
| 2008-12-19 | 163 | 164 | 161 | 161 | 16,000 | 805 |
| 2008-12-18 | 163 | 163 | 161 | 162 | 18,000 | 810 |
| 2008-12-17 | 163 | 168 | 161 | 168 | 15,000 | 840 |
| 2008-12-16 | 162 | 166 | 161 | 166 | 19,000 | 830 |
| 2008-12-15 | 168 | 168 | 162 | 167 | 37,000 | 835 |
| 2008-12-12 | 164 | 167 | 159 | 165 | 84,000 | 825 |
| 2008-12-11 | 163 | 163 | 155 | 161 | 47,000 | 805 |
| 2008-12-10 | 156 | 163 | 156 | 162 | 19,000 | 810 |
| 2008-12-09 | 162 | 166 | 158 | 159 | 61,000 | 795 |
| 2008-12-08 | 160 | 160 | 157 | 158 | 18,000 | 790 |
| 2008-12-05 | 156 | 159 | 154 | 156 | 59,000 | 780 |
| 2008-12-04 | 154 | 154 | 146 | 146 | 20,000 | 730 |
| 2008-12-03 | 156 | 156 | 147 | 153 | 27,000 | 765 |
| 2008-12-02 | 147 | 152 | 145 | 151 | 18,000 | 755 |
| 2008-12-01 | 164 | 164 | 155 | 155 | 15,000 | 775 |
| 2008-11-28 | 164 | 164 | 157 | 162 | 25,000 | 810 |
| 2008-11-27 | 155 | 165 | 154 | 165 | 23,000 | 825 |
| 2008-11-26 | 161 | 161 | 154 | 160 | 30,000 | 800 |
| 2008-11-25 | 168 | 168 | 156 | 164 | 54,000 | 820 |
| 2008-11-21 | 138 | 153 | 138 | 153 | 37,000 | 765 |
| 2008-11-20 | 145 | 146 | 141 | 141 | 22,000 | 705 |
| 2008-11-19 | 155 | 158 | 150 | 152 | 35,000 | 760 |
| 2008-11-18 | 156 | 156 | 149 | 151 | 38,000 | 755 |
| 2008-11-17 | 162 | 165 | 157 | 157 | 43,000 | 785 |
| 2008-11-14 | 174 | 174 | 170 | 172 | 41,000 | 860 |
| 2008-11-13 | 170 | 170 | 167 | 167 | 22,000 | 835 |
| 2008-11-12 | 173 | 174 | 170 | 172 | 30,000 | 860 |
| 2008-11-11 | 177 | 177 | 172 | 173 | 18,000 | 865 |
| 2008-11-10 | 175 | 175 | 173 | 175 | 22,000 | 875 |
| 2008-11-07 | 174 | 177 | 168 | 176 | 33,000 | 880 |
| 2008-11-06 | 187 | 187 | 171 | 176 | 53,000 | 880 |
| 2008-11-05 | 181 | 190 | 181 | 190 | 45,000 | 950 |
| 2008-11-04 | 171 | 185 | 171 | 174 | 144,000 | 870 |
| 2008-10-31 | 160 | 164 | 153 | 159 | 49,000 | 795 |
| 2008-10-30 | 151 | 161 | 146 | 161 | 65,000 | 805 |
| 2008-10-29 | 152 | 152 | 137 | 146 | 66,000 | 730 |
| 2008-10-28 | 131 | 138 | 124 | 138 | 63,000 | 690 |
| 2008-10-27 | 139 | 146 | 134 | 135 | 42,000 | 675 |
| 2008-10-24 | 140 | 140 | 135 | 140 | 64,000 | 700 |
| 2008-10-23 | 146 | 146 | 142 | 145 | 37,000 | 725 |
| 2008-10-22 | 155 | 163 | 155 | 156 | 25,000 | 780 |
| 2008-10-21 | 160 | 163 | 159 | 163 | 28,000 | 815 |
| 2008-10-20 | 158 | 160 | 148 | 158 | 39,000 | 790 |
| 2008-10-17 | 154 | 160 | 151 | 153 | 52,000 | 765 |
| 2008-10-16 | 151 | 151 | 140 | 150 | 37,000 | 750 |
| 2008-10-15 | 158 | 163 | 146 | 152 | 63,000 | 760 |
| 2008-10-14 | 162 | 165 | 155 | 158 | 67,000 | 790 |
| 2008-10-10 | 135 | 139 | 130 | 137 | 105,000 | 685 |
| 2008-10-09 | 140 | 149 | 140 | 142 | 58,000 | 710 |
| 2008-10-08 | 147 | 147 | 131 | 139 | 100,000 | 695 |
| 2008-10-07 | 145 | 160 | 145 | 158 | 159,000 | 790 |
| 2008-10-06 | 184 | 184 | 176 | 180 | 35,000 | 900 |
| 2008-10-03 | 190 | 193 | 187 | 187 | 40,000 | 935 |
| 2008-10-02 | 192 | 192 | 188 | 189 | 34,000 | 945 |
| 2008-10-01 | 193 | 195 | 190 | 192 | 28,000 | 960 |
| 2008-09-30 | 186 | 192 | 186 | 190 | 99,000 | 950 |
| 2008-09-29 | 204 | 204 | 200 | 201 | 19,000 | 1,005 |
| 2008-09-26 | 209 | 209 | 198 | 199 | 64,000 | 995 |
| 2008-09-25 | 210 | 212 | 205 | 207 | 22,000 | 1,035 |
| 2008-09-24 | 210 | 210 | 206 | 209 | 28,000 | 1,045 |
| 2008-09-22 | 212 | 217 | 210 | 210 | 43,000 | 1,050 |
| 2008-09-19 | 202 | 211 | 202 | 211 | 68,000 | 1,055 |
| 2008-09-18 | 193 | 205 | 189 | 205 | 49,000 | 1,025 |
| 2008-09-17 | 196 | 197 | 195 | 196 | 35,000 | 980 |
| 2008-09-16 | 190 | 205 | 190 | 193 | 64,000 | 965 |
| 2008-09-12 | 204 | 207 | 203 | 205 | 60,000 | 1,025 |
| 2008-09-11 | 206 | 212 | 202 | 202 | 79,000 | 1,010 |
| 2008-09-10 | 205 | 214 | 205 | 213 | 39,000 | 1,065 |
| 2008-09-09 | 209 | 210 | 206 | 207 | 32,000 | 1,035 |
| 2008-09-08 | 206 | 212 | 206 | 209 | 26,000 | 1,045 |
| 2008-09-05 | 209 | 209 | 201 | 203 | 83,000 | 1,015 |
| 2008-09-04 | 222 | 222 | 214 | 216 | 34,000 | 1,080 |
| 2008-09-03 | 220 | 225 | 218 | 219 | 23,000 | 1,095 |
| 2008-09-02 | 224 | 225 | 212 | 212 | 34,000 | 1,060 |
| 2008-09-01 | 227 | 229 | 222 | 224 | 22,000 | 1,120 |
| 2008-08-29 | 222 | 227 | 222 | 227 | 30,000 | 1,135 |
| 2008-08-28 | 220 | 220 | 216 | 220 | 27,000 | 1,100 |
| 2008-08-27 | 225 | 226 | 220 | 221 | 25,000 | 1,105 |
| 2008-08-26 | 231 | 231 | 225 | 227 | 37,000 | 1,135 |
| 2008-08-25 | 234 | 237 | 229 | 232 | 73,000 | 1,160 |
| 2008-08-22 | 224 | 241 | 219 | 233 | 172,000 | 1,165 |
| 2008-08-21 | 215 | 227 | 215 | 222 | 135,000 | 1,110 |
| 2008-08-20 | 203 | 213 | 201 | 212 | 56,000 | 1,060 |
| 2008-08-19 | 214 | 215 | 205 | 207 | 64,000 | 1,035 |
| 2008-08-18 | 210 | 217 | 210 | 215 | 34,000 | 1,075 |
| 2008-08-15 | 205 | 209 | 205 | 205 | 18,000 | 1,025 |
| 2008-08-14 | 208 | 208 | 208 | 208 | 9,000 | 1,040 |
| 2008-08-13 | 208 | 209 | 208 | 208 | 38,000 | 1,040 |
| 2008-08-12 | 214 | 214 | 209 | 210 | 37,000 | 1,050 |
| 2008-08-11 | 206 | 213 | 206 | 213 | 40,000 | 1,065 |
| 2008-08-08 | 206 | 207 | 201 | 201 | 41,000 | 1,005 |
| 2008-08-07 | 212 | 212 | 206 | 206 | 11,000 | 1,030 |
| 2008-08-06 | 204 | 210 | 203 | 208 | 35,000 | 1,040 |
| 2008-08-05 | 207 | 208 | 199 | 200 | 43,000 | 1,000 |
| 2008-08-04 | 206 | 208 | 202 | 202 | 51,000 | 1,010 |
| 2008-08-01 | 210 | 213 | 204 | 204 | 47,000 | 1,020 |
| 2008-07-31 | 216 | 219 | 209 | 210 | 43,000 | 1,050 |
| 2008-07-30 | 211 | 214 | 211 | 213 | 19,000 | 1,065 |
| 2008-07-29 | 207 | 209 | 207 | 208 | 15,000 | 1,040 |
| 2008-07-28 | 217 | 218 | 211 | 214 | 17,000 | 1,070 |
| 2008-07-25 | 216 | 218 | 214 | 215 | 39,000 | 1,075 |
| 2008-07-24 | 211 | 216 | 210 | 216 | 34,000 | 1,080 |
| 2008-07-23 | 205 | 211 | 205 | 206 | 53,000 | 1,030 |
| 2008-07-22 | 202 | 207 | 200 | 203 | 40,000 | 1,015 |
| 2008-07-18 | 202 | 202 | 199 | 200 | 43,000 | 1,000 |
| 2008-07-17 | 204 | 204 | 200 | 200 | 27,000 | 1,000 |
| 2008-07-16 | 200 | 202 | 200 | 202 | 35,000 | 1,010 |
| 2008-07-15 | 201 | 202 | 197 | 198 | 54,000 | 990 |
| 2008-07-14 | 204 | 205 | 195 | 200 | 102,000 | 1,000 |
| 2008-07-11 | 202 | 206 | 202 | 203 | 54,000 | 1,015 |
| 2008-07-10 | 203 | 207 | 200 | 203 | 108,000 | 1,015 |
| 2008-07-09 | 210 | 211 | 205 | 205 | 42,000 | 1,025 |
| 2008-07-08 | 207 | 207 | 204 | 204 | 26,000 | 1,020 |
| 2008-07-07 | 212 | 213 | 207 | 209 | 52,000 | 1,045 |
| 2008-07-04 | 205 | 209 | 204 | 207 | 55,000 | 1,035 |
| 2008-07-03 | 205 | 207 | 201 | 204 | 69,000 | 1,020 |
| 2008-07-02 | 218 | 218 | 208 | 210 | 52,000 | 1,050 |
| 2008-07-01 | 216 | 221 | 216 | 218 | 57,000 | 1,090 |
| 2008-06-30 | 220 | 221 | 216 | 221 | 62,000 | 1,105 |
| 2008-06-27 | 222 | 224 | 214 | 221 | 91,000 | 1,105 |
| 2008-06-26 | 237 | 237 | 230 | 231 | 48,000 | 1,155 |
| 2008-06-25 | 238 | 238 | 226 | 233 | 111,000 | 1,165 |
| 2008-06-24 | 232 | 235 | 232 | 235 | 48,000 | 1,175 |
| 2008-06-23 | 230 | 232 | 227 | 231 | 72,000 | 1,155 |
| 2008-06-20 | 242 | 243 | 234 | 235 | 89,000 | 1,175 |
| 2008-06-19 | 251 | 251 | 240 | 245 | 88,000 | 1,225 |
| 2008-06-18 | 250 | 252 | 247 | 250 | 83,000 | 1,250 |
| 2008-06-17 | 245 | 249 | 245 | 248 | 102,000 | 1,240 |
| 2008-06-16 | 233 | 240 | 233 | 240 | 38,000 | 1,200 |
| 2008-06-13 | 237 | 240 | 230 | 230 | 113,000 | 1,150 |
| 2008-06-12 | 240 | 245 | 236 | 242 | 118,000 | 1,210 |
| 2008-06-11 | 239 | 245 | 239 | 241 | 37,000 | 1,205 |
| 2008-06-10 | 247 | 250 | 235 | 240 | 74,000 | 1,200 |
| 2008-06-09 | 243 | 251 | 243 | 246 | 116,000 | 1,230 |
| 2008-06-06 | 254 | 257 | 250 | 255 | 133,000 | 1,275 |
| 2008-06-05 | 252 | 254 | 244 | 247 | 128,000 | 1,235 |
| 2008-06-04 | 236 | 248 | 236 | 246 | 181,000 | 1,230 |
| 2008-06-03 | 234 | 237 | 232 | 234 | 82,000 | 1,170 |
| 2008-06-02 | 228 | 236 | 228 | 234 | 82,000 | 1,170 |
| 2008-05-30 | 230 | 230 | 226 | 229 | 73,000 | 1,145 |
| 2008-05-29 | 225 | 229 | 225 | 229 | 65,000 | 1,145 |
| 2008-05-28 | 228 | 228 | 224 | 225 | 76,000 | 1,125 |
| 2008-05-27 | 225 | 227 | 224 | 227 | 50,000 | 1,135 |
| 2008-05-26 | 224 | 228 | 224 | 225 | 79,000 | 1,125 |
| 2008-05-23 | 229 | 231 | 227 | 227 | 62,000 | 1,135 |
| 2008-05-22 | 225 | 228 | 224 | 228 | 134,000 | 1,140 |
| 2008-05-21 | 226 | 231 | 225 | 229 | 159,000 | 1,145 |
| 2008-05-20 | 240 | 240 | 233 | 235 | 206,000 | 1,175 |
| 2008-05-19 | 233 | 240 | 232 | 238 | 366,000 | 1,190 |
| 2008-05-16 | 223 | 232 | 222 | 230 | 740,000 | 1,150 |
| 2008-05-15 | 204 | 208 | 203 | 208 | 199,000 | 1,040 |
| 2008-05-14 | 200 | 200 | 197 | 200 | 148,000 | 1,000 |
| 2008-05-13 | 200 | 200 | 197 | 200 | 107,000 | 1,000 |
| 2008-05-12 | 201 | 201 | 197 | 199 | 113,000 | 995 |
| 2008-05-09 | 204 | 204 | 197 | 200 | 159,000 | 1,000 |
| 2008-05-08 | 204 | 204 | 202 | 203 | 63,000 | 1,015 |
| 2008-05-07 | 203 | 205 | 202 | 204 | 86,000 | 1,020 |
| 2008-05-02 | 200 | 202 | 199 | 202 | 72,000 | 1,010 |
| 2008-05-01 | 201 | 201 | 198 | 198 | 60,000 | 990 |
| 2008-04-30 | 202 | 202 | 200 | 200 | 57,000 | 1,000 |
| 2008-04-28 | 200 | 202 | 200 | 202 | 70,000 | 1,010 |
| 2008-04-25 | 202 | 202 | 197 | 200 | 90,000 | 1,000 |
| 2008-04-24 | 200 | 200 | 197 | 197 | 20,000 | 985 |
| 2008-04-23 | 200 | 203 | 197 | 200 | 31,000 | 1,000 |
| 2008-04-22 | 205 | 205 | 203 | 203 | 9,000 | 1,015 |
| 2008-04-21 | 205 | 209 | 201 | 204 | 59,000 | 1,020 |
| 2008-04-18 | 199 | 201 | 198 | 201 | 60,000 | 1,005 |
| 2008-04-17 | 198 | 199 | 195 | 196 | 57,000 | 980 |
| 2008-04-16 | 196 | 197 | 195 | 195 | 22,000 | 975 |
| 2008-04-15 | 195 | 196 | 194 | 196 | 10,000 | 980 |
| 2008-04-14 | 196 | 198 | 195 | 196 | 67,000 | 980 |
| 2008-04-11 | 198 | 198 | 198 | 198 | 27,000 | 990 |
| 2008-04-10 | 195 | 199 | 193 | 195 | 52,000 | 975 |
| 2008-04-09 | 204 | 204 | 197 | 200 | 41,000 | 1,000 |
| 2008-04-08 | 204 | 206 | 202 | 203 | 36,000 | 1,015 |
| 2008-04-07 | 205 | 205 | 203 | 204 | 17,000 | 1,020 |
| 2008-04-04 | 209 | 209 | 204 | 205 | 21,000 | 1,025 |
| 2008-04-03 | 211 | 211 | 205 | 209 | 29,000 | 1,045 |
| 2008-04-02 | 211 | 211 | 205 | 206 | 26,000 | 1,030 |
| 2008-04-01 | 202 | 207 | 202 | 206 | 16,000 | 1,030 |
| 2008-03-31 | 207 | 210 | 199 | 202 | 45,000 | 1,010 |
| 2008-03-28 | 202 | 208 | 202 | 207 | 18,000 | 1,035 |
| 2008-03-27 | 201 | 210 | 201 | 204 | 17,000 | 1,020 |
| 2008-03-26 | 206 | 215 | 202 | 206 | 29,000 | 1,030 |
| 2008-03-25 | 206 | 210 | 204 | 210 | 55,000 | 1,050 |
| 2008-03-24 | 199 | 204 | 199 | 200 | 33,000 | 1,000 |
| 2008-03-21 | 199 | 199 | 195 | 199 | 32,000 | 995 |
| 2008-03-19 | 206 | 206 | 195 | 198 | 54,000 | 990 |
| 2008-03-18 | 195 | 199 | 192 | 192 | 51,000 | 960 |
| 2008-03-17 | 197 | 198 | 195 | 196 | 32,000 | 980 |
| 2008-03-14 | 202 | 202 | 196 | 198 | 79,000 | 990 |
| 2008-03-13 | 199 | 199 | 195 | 197 | 65,000 | 985 |
| 2008-03-12 | 212 | 212 | 203 | 204 | 61,000 | 1,020 |
| 2008-03-11 | 193 | 198 | 191 | 198 | 26,000 | 990 |
| 2008-03-10 | 200 | 200 | 192 | 192 | 65,000 | 960 |
| 2008-03-07 | 203 | 205 | 201 | 201 | 47,000 | 1,005 |
| 2008-03-06 | 206 | 208 | 205 | 208 | 33,000 | 1,040 |
| 2008-03-05 | 201 | 202 | 201 | 201 | 37,000 | 1,005 |
| 2008-03-04 | 205 | 209 | 201 | 201 | 76,000 | 1,005 |
| 2008-03-03 | 206 | 209 | 204 | 205 | 42,000 | 1,025 |
| 2008-02-29 | 215 | 218 | 214 | 216 | 24,000 | 1,080 |
| 2008-02-28 | 222 | 223 | 219 | 220 | 69,000 | 1,100 |
| 2008-02-27 | 222 | 228 | 222 | 226 | 34,000 | 1,130 |
| 2008-02-26 | 228 | 228 | 221 | 221 | 20,000 | 1,105 |
| 2008-02-25 | 229 | 229 | 222 | 224 | 73,000 | 1,120 |
| 2008-02-22 | 214 | 216 | 212 | 215 | 35,000 | 1,075 |
| 2008-02-21 | 218 | 224 | 212 | 216 | 98,000 | 1,080 |
| 2008-02-20 | 221 | 224 | 215 | 215 | 97,000 | 1,075 |
| 2008-02-19 | 218 | 220 | 217 | 217 | 60,000 | 1,085 |
| 2008-02-18 | 223 | 225 | 215 | 217 | 67,000 | 1,085 |
| 2008-02-15 | 210 | 219 | 208 | 218 | 61,000 | 1,090 |
| 2008-02-14 | 206 | 210 | 206 | 210 | 51,000 | 1,050 |
| 2008-02-13 | 208 | 208 | 202 | 203 | 62,000 | 1,015 |
| 2008-02-12 | 204 | 214 | 203 | 208 | 48,000 | 1,040 |
| 2008-02-08 | 213 | 217 | 209 | 211 | 74,000 | 1,055 |
| 2008-02-07 | 218 | 219 | 209 | 217 | 83,000 | 1,085 |
| 2008-02-06 | 221 | 226 | 221 | 223 | 65,000 | 1,115 |
| 2008-02-05 | 232 | 235 | 230 | 233 | 80,000 | 1,165 |
| 2008-02-04 | 241 | 241 | 236 | 238 | 64,000 | 1,190 |
| 2008-02-01 | 235 | 238 | 230 | 236 | 62,000 | 1,180 |
| 2008-01-31 | 230 | 235 | 224 | 235 | 67,000 | 1,175 |
| 2008-01-30 | 230 | 230 | 225 | 226 | 38,000 | 1,130 |
| 2008-01-29 | 228 | 229 | 220 | 225 | 54,000 | 1,125 |
| 2008-01-28 | 224 | 226 | 221 | 224 | 53,000 | 1,120 |
| 2008-01-25 | 224 | 230 | 220 | 227 | 72,000 | 1,135 |
| 2008-01-24 | 204 | 219 | 204 | 219 | 101,000 | 1,095 |
| 2008-01-23 | 190 | 209 | 190 | 201 | 214,000 | 1,005 |
| 2008-01-22 | 198 | 198 | 186 | 186 | 105,000 | 930 |
| 2008-01-21 | 210 | 213 | 202 | 202 | 81,000 | 1,010 |
| 2008-01-18 | 203 | 215 | 198 | 211 | 142,000 | 1,055 |
| 2008-01-17 | 200 | 209 | 200 | 207 | 134,000 | 1,035 |
| 2008-01-16 | 201 | 203 | 194 | 197 | 119,000 | 985 |
| 2008-01-15 | 224 | 224 | 202 | 202 | 389,000 | 1,010 |
| 2008-01-11 | 228 | 228 | 221 | 221 | 153,000 | 1,105 |
| 2008-01-10 | 222 | 226 | 222 | 224 | 106,000 | 1,120 |
| 2008-01-09 | 226 | 229 | 225 | 227 | 95,000 | 1,135 |
| 2008-01-08 | 239 | 244 | 233 | 234 | 42,000 | 1,170 |
| 2008-01-07 | 240 | 241 | 235 | 239 | 101,000 | 1,195 |
| 2008-01-04 | 244 | 244 | 239 | 240 | 67,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
