6373 大同工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 148 | 148 | 144 | 144 | 16,000 | 720 |
| 2009-12-29 | 146 | 146 | 144 | 146 | 9,000 | 730 |
| 2009-12-28 | 142 | 146 | 142 | 143 | 25,000 | 715 |
| 2009-12-25 | 149 | 150 | 142 | 145 | 36,000 | 725 |
| 2009-12-24 | 147 | 147 | 146 | 147 | 17,000 | 735 |
| 2009-12-22 | 148 | 148 | 144 | 144 | 51,000 | 720 |
| 2009-12-21 | 146 | 146 | 145 | 145 | 10,000 | 725 |
| 2009-12-18 | 140 | 145 | 140 | 145 | 24,000 | 725 |
| 2009-12-17 | 144 | 147 | 143 | 144 | 23,000 | 720 |
| 2009-12-16 | 145 | 148 | 142 | 143 | 27,000 | 715 |
| 2009-12-15 | 146 | 147 | 143 | 144 | 18,000 | 720 |
| 2009-12-14 | 146 | 147 | 145 | 146 | 7,000 | 730 |
| 2009-12-11 | 146 | 146 | 143 | 143 | 45,000 | 715 |
| 2009-12-10 | 142 | 143 | 141 | 141 | 13,000 | 705 |
| 2009-12-09 | 138 | 142 | 137 | 142 | 41,000 | 710 |
| 2009-12-08 | 138 | 139 | 136 | 137 | 22,000 | 685 |
| 2009-12-07 | 142 | 142 | 139 | 139 | 15,000 | 695 |
| 2009-12-04 | 139 | 142 | 138 | 141 | 19,000 | 705 |
| 2009-12-03 | 138 | 147 | 136 | 147 | 23,000 | 735 |
| 2009-12-02 | 135 | 138 | 134 | 138 | 25,000 | 690 |
| 2009-12-01 | 134 | 139 | 133 | 139 | 18,000 | 695 |
| 2009-11-30 | 131 | 135 | 131 | 134 | 18,000 | 670 |
| 2009-11-27 | 133 | 135 | 129 | 130 | 27,000 | 650 |
| 2009-11-26 | 134 | 138 | 134 | 138 | 9,000 | 690 |
| 2009-11-25 | 134 | 135 | 133 | 135 | 36,000 | 675 |
| 2009-11-24 | 131 | 133 | 130 | 133 | 30,000 | 665 |
| 2009-11-20 | 132 | 135 | 130 | 131 | 17,000 | 655 |
| 2009-11-19 | 133 | 137 | 130 | 137 | 34,000 | 685 |
| 2009-11-18 | 140 | 141 | 133 | 133 | 20,000 | 665 |
| 2009-11-17 | 141 | 141 | 140 | 140 | 19,000 | 700 |
| 2009-11-16 | 140 | 143 | 140 | 141 | 15,000 | 705 |
| 2009-11-13 | 144 | 145 | 141 | 142 | 23,000 | 710 |
| 2009-11-12 | 149 | 149 | 144 | 144 | 28,000 | 720 |
| 2009-11-11 | 148 | 149 | 147 | 147 | 10,000 | 735 |
| 2009-11-10 | 146 | 149 | 145 | 148 | 15,000 | 740 |
| 2009-11-09 | 147 | 147 | 144 | 147 | 22,000 | 735 |
| 2009-11-06 | 149 | 149 | 144 | 146 | 28,000 | 730 |
| 2009-11-05 | 148 | 149 | 148 | 148 | 30,000 | 740 |
| 2009-11-04 | 150 | 151 | 150 | 151 | 15,000 | 755 |
| 2009-11-02 | 155 | 155 | 150 | 153 | 24,000 | 765 |
| 2009-10-30 | 154 | 154 | 151 | 154 | 18,000 | 770 |
| 2009-10-29 | 149 | 150 | 149 | 149 | 36,000 | 745 |
| 2009-10-28 | 154 | 154 | 151 | 151 | 53,000 | 755 |
| 2009-10-27 | 158 | 159 | 154 | 159 | 57,000 | 795 |
| 2009-10-26 | 154 | 159 | 154 | 159 | 47,000 | 795 |
| 2009-10-23 | 153 | 153 | 151 | 153 | 26,000 | 765 |
| 2009-10-22 | 154 | 154 | 150 | 151 | 43,000 | 755 |
| 2009-10-21 | 150 | 156 | 150 | 156 | 20,000 | 780 |
| 2009-10-20 | 150 | 155 | 149 | 153 | 28,000 | 765 |
| 2009-10-19 | 150 | 151 | 149 | 150 | 37,000 | 750 |
| 2009-10-16 | 160 | 162 | 152 | 152 | 61,000 | 760 |
| 2009-10-15 | 160 | 160 | 157 | 157 | 16,000 | 785 |
| 2009-10-14 | 159 | 159 | 155 | 159 | 30,000 | 795 |
| 2009-10-13 | 162 | 162 | 157 | 158 | 17,000 | 790 |
| 2009-10-09 | 154 | 160 | 154 | 158 | 14,000 | 790 |
| 2009-10-08 | 160 | 160 | 154 | 155 | 29,000 | 775 |
| 2009-10-07 | 150 | 162 | 145 | 162 | 86,000 | 810 |
| 2009-10-06 | 147 | 147 | 145 | 147 | 27,000 | 735 |
| 2009-10-05 | 148 | 150 | 144 | 150 | 58,000 | 750 |
| 2009-10-02 | 148 | 150 | 146 | 150 | 57,000 | 750 |
| 2009-10-01 | 150 | 152 | 149 | 151 | 46,000 | 755 |
| 2009-09-30 | 156 | 157 | 149 | 149 | 43,000 | 745 |
| 2009-09-29 | 156 | 157 | 155 | 157 | 15,000 | 785 |
| 2009-09-28 | 161 | 161 | 154 | 156 | 38,000 | 780 |
| 2009-09-25 | 165 | 165 | 156 | 156 | 33,000 | 780 |
| 2009-09-24 | 158 | 162 | 157 | 162 | 35,000 | 810 |
| 2009-09-18 | 154 | 156 | 153 | 156 | 37,000 | 780 |
| 2009-09-17 | 161 | 163 | 155 | 156 | 56,000 | 780 |
| 2009-09-16 | 156 | 163 | 156 | 163 | 87,000 | 815 |
| 2009-09-15 | 159 | 162 | 157 | 158 | 58,000 | 790 |
| 2009-09-14 | 164 | 164 | 159 | 162 | 58,000 | 810 |
| 2009-09-11 | 174 | 174 | 164 | 165 | 138,000 | 825 |
| 2009-09-10 | 164 | 173 | 162 | 169 | 143,000 | 845 |
| 2009-09-09 | 166 | 167 | 161 | 163 | 166,000 | 815 |
| 2009-09-08 | 171 | 172 | 164 | 167 | 553,000 | 835 |
| 2009-09-07 | 169 | 178 | 166 | 176 | 1,579,000 | 880 |
| 2009-09-04 | 155 | 168 | 155 | 165 | 579,000 | 825 |
| 2009-09-03 | 151 | 155 | 151 | 154 | 51,000 | 770 |
| 2009-09-02 | 150 | 153 | 148 | 153 | 44,000 | 765 |
| 2009-09-01 | 149 | 152 | 149 | 152 | 10,000 | 760 |
| 2009-08-31 | 152 | 153 | 149 | 149 | 18,000 | 745 |
| 2009-08-28 | 152 | 152 | 151 | 152 | 13,000 | 760 |
| 2009-08-27 | 151 | 152 | 149 | 152 | 26,000 | 760 |
| 2009-08-26 | 151 | 151 | 146 | 151 | 74,000 | 755 |
| 2009-08-25 | 157 | 157 | 149 | 149 | 79,000 | 745 |
| 2009-08-24 | 154 | 156 | 154 | 155 | 19,000 | 775 |
| 2009-08-21 | 153 | 153 | 147 | 149 | 48,000 | 745 |
| 2009-08-20 | 152 | 153 | 150 | 153 | 17,000 | 765 |
| 2009-08-19 | 155 | 155 | 152 | 152 | 15,000 | 760 |
| 2009-08-18 | 153 | 156 | 153 | 154 | 42,000 | 770 |
| 2009-08-17 | 155 | 155 | 153 | 155 | 19,000 | 775 |
| 2009-08-14 | 154 | 156 | 152 | 154 | 23,000 | 770 |
| 2009-08-13 | 153 | 155 | 153 | 155 | 8,000 | 775 |
| 2009-08-12 | 155 | 155 | 152 | 152 | 16,000 | 760 |
| 2009-08-11 | 155 | 156 | 153 | 153 | 23,000 | 765 |
| 2009-08-10 | 156 | 156 | 154 | 156 | 9,000 | 780 |
| 2009-08-07 | 154 | 154 | 151 | 152 | 19,000 | 760 |
| 2009-08-06 | 159 | 159 | 154 | 154 | 12,000 | 770 |
| 2009-08-05 | 157 | 159 | 152 | 159 | 25,000 | 795 |
| 2009-08-04 | 157 | 157 | 154 | 157 | 21,000 | 785 |
| 2009-08-03 | 154 | 155 | 153 | 154 | 16,000 | 770 |
| 2009-07-31 | 158 | 159 | 154 | 154 | 15,000 | 770 |
| 2009-07-30 | 157 | 157 | 154 | 155 | 10,000 | 775 |
| 2009-07-29 | 155 | 157 | 155 | 157 | 4,000 | 785 |
| 2009-07-28 | 160 | 160 | 156 | 156 | 10,000 | 780 |
| 2009-07-27 | 161 | 163 | 160 | 160 | 45,000 | 800 |
| 2009-07-24 | 155 | 158 | 155 | 155 | 15,000 | 775 |
| 2009-07-23 | 153 | 158 | 153 | 153 | 14,000 | 765 |
| 2009-07-22 | 154 | 157 | 153 | 155 | 9,000 | 775 |
| 2009-07-21 | 156 | 156 | 152 | 152 | 14,000 | 760 |
| 2009-07-17 | 155 | 155 | 151 | 151 | 7,000 | 755 |
| 2009-07-16 | 154 | 156 | 150 | 150 | 10,000 | 750 |
| 2009-07-15 | 152 | 153 | 148 | 148 | 13,000 | 740 |
| 2009-07-14 | 160 | 160 | 152 | 152 | 38,000 | 760 |
| 2009-07-13 | 162 | 165 | 152 | 152 | 28,000 | 760 |
| 2009-07-10 | 158 | 165 | 157 | 162 | 33,000 | 810 |
| 2009-07-09 | 157 | 162 | 156 | 158 | 29,000 | 790 |
| 2009-07-08 | 164 | 165 | 163 | 163 | 15,000 | 815 |
| 2009-07-07 | 172 | 172 | 169 | 170 | 62,000 | 850 |
| 2009-07-06 | 170 | 170 | 165 | 165 | 16,000 | 825 |
| 2009-07-03 | 164 | 168 | 162 | 168 | 25,000 | 840 |
| 2009-07-02 | 165 | 166 | 164 | 165 | 10,000 | 825 |
| 2009-07-01 | 165 | 167 | 164 | 164 | 15,000 | 820 |
| 2009-06-30 | 163 | 168 | 163 | 165 | 14,000 | 825 |
| 2009-06-29 | 166 | 167 | 163 | 165 | 24,000 | 825 |
| 2009-06-26 | 169 | 169 | 165 | 165 | 24,000 | 825 |
| 2009-06-25 | 162 | 169 | 160 | 169 | 57,000 | 845 |
| 2009-06-24 | 161 | 161 | 158 | 159 | 29,000 | 795 |
| 2009-06-23 | 157 | 163 | 157 | 157 | 72,000 | 785 |
| 2009-06-22 | 163 | 163 | 160 | 162 | 32,000 | 810 |
| 2009-06-19 | 162 | 162 | 160 | 160 | 29,000 | 800 |
| 2009-06-18 | 161 | 163 | 155 | 158 | 89,000 | 790 |
| 2009-06-17 | 159 | 166 | 159 | 165 | 43,000 | 825 |
| 2009-06-16 | 166 | 168 | 157 | 158 | 193,000 | 790 |
| 2009-06-15 | 171 | 174 | 171 | 171 | 41,000 | 855 |
| 2009-06-12 | 172 | 173 | 171 | 171 | 70,000 | 855 |
| 2009-06-11 | 174 | 174 | 170 | 173 | 61,000 | 865 |
| 2009-06-10 | 177 | 177 | 171 | 174 | 115,000 | 870 |
| 2009-06-09 | 180 | 181 | 176 | 177 | 136,000 | 885 |
| 2009-06-08 | 181 | 184 | 177 | 177 | 326,000 | 885 |
| 2009-06-05 | 160 | 191 | 160 | 178 | 1,584,000 | 890 |
| 2009-06-04 | 154 | 160 | 154 | 158 | 47,000 | 790 |
| 2009-06-03 | 154 | 155 | 153 | 154 | 21,000 | 770 |
| 2009-06-02 | 151 | 154 | 151 | 152 | 24,000 | 760 |
| 2009-06-01 | 152 | 153 | 150 | 150 | 23,000 | 750 |
| 2009-05-29 | 154 | 154 | 151 | 152 | 17,000 | 760 |
| 2009-05-28 | 151 | 153 | 149 | 149 | 20,000 | 745 |
| 2009-05-27 | 153 | 156 | 151 | 153 | 21,000 | 765 |
| 2009-05-26 | 151 | 155 | 151 | 155 | 22,000 | 775 |
| 2009-05-25 | 151 | 151 | 149 | 151 | 22,000 | 755 |
| 2009-05-22 | 152 | 153 | 148 | 148 | 31,000 | 740 |
| 2009-05-21 | 150 | 151 | 148 | 151 | 12,000 | 755 |
| 2009-05-20 | 149 | 152 | 149 | 151 | 18,000 | 755 |
| 2009-05-19 | 146 | 151 | 146 | 151 | 25,000 | 755 |
| 2009-05-18 | 148 | 148 | 143 | 145 | 40,000 | 725 |
| 2009-05-15 | 153 | 153 | 152 | 153 | 12,000 | 765 |
| 2009-05-14 | 152 | 152 | 151 | 151 | 13,000 | 755 |
| 2009-05-13 | 156 | 157 | 155 | 156 | 11,000 | 780 |
| 2009-05-12 | 156 | 157 | 153 | 156 | 8,000 | 780 |
| 2009-05-11 | 155 | 157 | 154 | 157 | 20,000 | 785 |
| 2009-05-08 | 155 | 155 | 154 | 155 | 15,000 | 775 |
| 2009-05-07 | 154 | 156 | 153 | 156 | 6,000 | 780 |
| 2009-05-01 | 150 | 155 | 150 | 152 | 9,000 | 760 |
| 2009-04-30 | 157 | 157 | 154 | 154 | 17,000 | 770 |
| 2009-04-28 | 153 | 154 | 153 | 153 | 5,000 | 765 |
| 2009-04-27 | 153 | 155 | 153 | 154 | 41,000 | 770 |
| 2009-04-24 | 151 | 151 | 149 | 149 | 13,000 | 745 |
| 2009-04-23 | 151 | 151 | 147 | 147 | 34,000 | 735 |
| 2009-04-22 | 151 | 151 | 148 | 148 | 16,000 | 740 |
| 2009-04-21 | 150 | 151 | 147 | 151 | 19,000 | 755 |
| 2009-04-20 | 150 | 151 | 150 | 150 | 43,000 | 750 |
| 2009-04-17 | 152 | 153 | 151 | 151 | 19,000 | 755 |
| 2009-04-16 | 150 | 157 | 150 | 151 | 29,000 | 755 |
| 2009-04-15 | 158 | 158 | 146 | 150 | 33,000 | 750 |
| 2009-04-14 | 157 | 157 | 152 | 154 | 23,000 | 770 |
| 2009-04-13 | 155 | 159 | 155 | 156 | 26,000 | 780 |
| 2009-04-10 | 159 | 159 | 157 | 159 | 15,000 | 795 |
| 2009-04-09 | 154 | 159 | 154 | 154 | 66,000 | 770 |
| 2009-04-08 | 156 | 156 | 154 | 154 | 9,000 | 770 |
| 2009-04-07 | 158 | 159 | 158 | 158 | 16,000 | 790 |
| 2009-04-06 | 168 | 168 | 158 | 162 | 16,000 | 810 |
| 2009-04-03 | 160 | 163 | 157 | 163 | 11,000 | 815 |
| 2009-04-02 | 157 | 160 | 154 | 160 | 15,000 | 800 |
| 2009-04-01 | 154 | 154 | 152 | 152 | 4,000 | 760 |
| 2009-03-31 | 153 | 155 | 151 | 154 | 13,000 | 770 |
| 2009-03-30 | 153 | 159 | 151 | 155 | 32,000 | 775 |
| 2009-03-27 | 164 | 164 | 158 | 158 | 28,000 | 790 |
| 2009-03-26 | 159 | 160 | 153 | 160 | 22,000 | 800 |
| 2009-03-25 | 155 | 163 | 155 | 161 | 43,000 | 805 |
| 2009-03-24 | 160 | 160 | 154 | 154 | 39,000 | 770 |
| 2009-03-23 | 148 | 150 | 148 | 150 | 16,000 | 750 |
| 2009-03-19 | 146 | 146 | 144 | 145 | 64,000 | 725 |
| 2009-03-18 | 150 | 155 | 150 | 153 | 14,000 | 765 |
| 2009-03-17 | 156 | 156 | 153 | 154 | 17,000 | 770 |
| 2009-03-16 | 155 | 155 | 152 | 155 | 16,000 | 775 |
| 2009-03-13 | 150 | 150 | 148 | 150 | 72,000 | 750 |
| 2009-03-12 | 146 | 146 | 140 | 142 | 23,000 | 710 |
| 2009-03-11 | 148 | 148 | 142 | 142 | 13,000 | 710 |
| 2009-03-10 | 144 | 148 | 144 | 148 | 9,000 | 740 |
| 2009-03-09 | 144 | 148 | 144 | 144 | 17,000 | 720 |
| 2009-03-06 | 148 | 148 | 144 | 144 | 18,000 | 720 |
| 2009-03-05 | 143 | 149 | 142 | 148 | 28,000 | 740 |
| 2009-03-04 | 141 | 141 | 139 | 140 | 4,000 | 700 |
| 2009-03-03 | 138 | 142 | 138 | 142 | 4,000 | 710 |
| 2009-03-02 | 138 | 142 | 138 | 142 | 8,000 | 710 |
| 2009-02-27 | 144 | 145 | 143 | 145 | 8,000 | 725 |
| 2009-02-26 | 142 | 146 | 141 | 142 | 9,000 | 710 |
| 2009-02-25 | 149 | 149 | 137 | 141 | 41,000 | 705 |
| 2009-02-24 | 136 | 144 | 135 | 144 | 14,000 | 720 |
| 2009-02-23 | 134 | 136 | 133 | 136 | 8,000 | 680 |
| 2009-02-20 | 140 | 144 | 133 | 137 | 32,000 | 685 |
| 2009-02-19 | 139 | 139 | 133 | 135 | 9,000 | 675 |
| 2009-02-18 | 131 | 138 | 131 | 136 | 9,000 | 680 |
| 2009-02-17 | 141 | 141 | 139 | 140 | 4,000 | 700 |
| 2009-02-16 | 140 | 144 | 138 | 139 | 13,000 | 695 |
| 2009-02-13 | 135 | 139 | 134 | 136 | 17,000 | 680 |
| 2009-02-12 | 136 | 138 | 135 | 136 | 16,000 | 680 |
| 2009-02-10 | 140 | 147 | 139 | 140 | 9,000 | 700 |
| 2009-02-09 | 136 | 140 | 136 | 140 | 14,000 | 700 |
| 2009-02-06 | 148 | 148 | 141 | 141 | 8,000 | 705 |
| 2009-02-05 | 142 | 143 | 139 | 143 | 23,000 | 715 |
| 2009-02-04 | 138 | 144 | 138 | 144 | 16,000 | 720 |
| 2009-02-03 | 136 | 143 | 136 | 142 | 14,000 | 710 |
| 2009-02-02 | 142 | 148 | 141 | 141 | 10,000 | 705 |
| 2009-01-30 | 151 | 151 | 143 | 144 | 12,000 | 720 |
| 2009-01-29 | 154 | 154 | 147 | 151 | 25,000 | 755 |
| 2009-01-28 | 147 | 150 | 145 | 150 | 8,000 | 750 |
| 2009-01-27 | 150 | 153 | 145 | 147 | 13,000 | 735 |
| 2009-01-26 | 148 | 152 | 147 | 148 | 37,000 | 740 |
| 2009-01-23 | 142 | 143 | 140 | 141 | 19,000 | 705 |
| 2009-01-22 | 152 | 152 | 145 | 145 | 10,000 | 725 |
| 2009-01-21 | 147 | 147 | 144 | 144 | 15,000 | 720 |
| 2009-01-20 | 150 | 150 | 149 | 149 | 12,000 | 745 |
| 2009-01-19 | 152 | 155 | 148 | 151 | 20,000 | 755 |
| 2009-01-16 | 145 | 150 | 145 | 150 | 32,000 | 750 |
| 2009-01-15 | 142 | 146 | 140 | 144 | 40,000 | 720 |
| 2009-01-14 | 148 | 148 | 147 | 147 | 9,000 | 735 |
| 2009-01-13 | 154 | 154 | 146 | 146 | 23,000 | 730 |
| 2009-01-09 | 165 | 165 | 159 | 159 | 14,000 | 795 |
| 2009-01-08 | 163 | 163 | 160 | 161 | 17,000 | 805 |
| 2009-01-07 | 168 | 171 | 168 | 168 | 41,000 | 840 |
| 2009-01-06 | 168 | 168 | 165 | 167 | 18,000 | 835 |
| 2009-01-05 | 164 | 170 | 164 | 168 | 20,000 | 840 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
