6373 大同工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	164	164	161	162	32,000	810
2010-12-29	163	163	161	163	53,000	815
2010-12-28	163	163	161	163	33,000	815
2010-12-27	160	162	160	161	59,000	805
2010-12-24	163	165	163	163	50,000	815
2010-12-22	167	169	166	166	51,000	830
2010-12-21	166	168	166	166	60,000	830
2010-12-20	170	170	165	167	82,000	835
2010-12-17	172	172	170	170	92,000	850
2010-12-16	167	172	167	171	218,000	855
2010-12-15	167	168	165	167	154,000	835
2010-12-14	164	165	163	165	101,000	825
2010-12-13	163	165	163	164	100,000	820
2010-12-10	158	164	155	163	464,000	815
2010-12-09	159	159	155	157	192,000	785
2010-12-08	159	163	158	159	211,000	795
2010-12-07	159	164	158	161	355,000	805
2010-12-06	156	161	156	160	261,000	800
2010-12-03	155	155	153	154	41,000	770
2010-12-02	155	156	154	155	79,000	775
2010-12-01	153	154	151	154	154,000	770
2010-11-30	155	157	154	154	169,000	770
2010-11-29	153	155	152	154	83,000	770
2010-11-26	153	155	152	153	68,000	765
2010-11-25	150	156	150	152	175,000	760
2010-11-24	148	150	148	149	55,000	745
2010-11-22	151	151	149	150	59,000	750
2010-11-19	153	153	149	149	143,000	745
2010-11-18	151	151	149	151	56,000	755
2010-11-17	149	150	147	150	31,000	750
2010-11-16	151	151	147	150	99,000	750
2010-11-15	152	155	148	149	346,000	745
2010-11-12	147	153	147	153	145,000	765
2010-11-11	146	152	146	147	147,000	735
2010-11-10	147	149	147	147	33,000	735
2010-11-09	145	149	145	149	46,000	745
2010-11-08	145	147	144	147	48,000	735
2010-11-05	143	148	143	146	72,000	730
2010-11-04	143	145	143	143	50,000	715
2010-11-02	142	142	140	142	44,000	710
2010-11-01	143	143	141	141	30,000	705
2010-10-29	146	146	143	144	104,000	720
2010-10-28	152	152	144	144	213,000	720
2010-10-27	146	155	146	155	137,000	775
2010-10-26	145	149	143	149	71,000	745
2010-10-25	147	153	145	145	46,000	725
2010-10-22	144	146	143	143	48,000	715
2010-10-21	148	148	143	143	75,000	715
2010-10-20	150	150	147	148	70,000	740
2010-10-19	152	155	150	152	97,000	760
2010-10-18	153	158	150	151	68,000	755
2010-10-15	159	161	152	154	84,000	770
2010-10-14	159	161	159	159	69,000	795
2010-10-13	158	165	158	159	72,000	795
2010-10-12	159	163	157	159	57,000	795
2010-10-08	157	162	157	160	75,000	800
2010-10-07	163	163	158	158	103,000	790
2010-10-06	164	164	160	162	46,000	810
2010-10-05	163	166	161	163	77,000	815
2010-10-04	164	168	162	165	153,000	825
2010-10-01	167	168	164	167	100,000	835
2010-09-30	170	170	166	169	258,000	845
2010-09-29	163	172	163	170	272,000	850
2010-09-28	161	166	160	165	189,000	825
2010-09-27	159	161	159	161	53,000	805
2010-09-24	158	161	158	159	49,000	795
2010-09-22	154	160	154	160	153,000	800
2010-09-21	158	158	155	155	37,000	775
2010-09-17	160	162	157	157	86,000	785
2010-09-16	154	160	152	160	223,000	800
2010-09-15	151	155	151	154	187,000	770
2010-09-14	148	152	147	151	77,000	755
2010-09-13	148	148	146	147	16,000	735
2010-09-10	150	150	147	148	106,000	740
2010-09-09	146	148	146	147	10,000	735
2010-09-08	144	146	144	146	24,000	730
2010-09-07	148	148	145	147	18,000	735
2010-09-06	147	148	146	148	29,000	740
2010-09-03	148	148	147	147	25,000	735
2010-09-02	143	148	141	148	94,000	740
2010-09-01	143	145	141	141	27,000	705
2010-08-31	141	143	141	141	18,000	705
2010-08-30	145	147	144	144	38,000	720
2010-08-27	140	145	140	145	24,000	725
2010-08-26	142	142	140	142	12,000	710
2010-08-25	140	143	140	140	34,000	700
2010-08-24	142	142	140	142	39,000	710
2010-08-23	144	144	142	142	11,000	710
2010-08-20	142	142	141	142	20,000	710
2010-08-19	143	143	142	142	29,000	710
2010-08-18	144	146	142	145	26,000	725
2010-08-17	145	145	141	144	13,000	720
2010-08-16	144	144	142	143	14,000	715
2010-08-13	143	146	141	143	30,000	715
2010-08-12	141	145	141	143	16,000	715
2010-08-11	149	149	141	145	83,000	725
2010-08-10	150	151	149	149	71,000	745
2010-08-09	147	151	147	151	68,000	755
2010-08-06	149	151	147	151	84,000	755
2010-08-05	143	151	142	151	110,000	755
2010-08-04	143	144	143	143	20,000	715
2010-08-03	143	145	143	145	17,000	725
2010-08-02	144	144	141	143	17,000	715
2010-07-30	146	146	143	146	39,000	730
2010-07-29	143	146	143	145	17,000	725
2010-07-28	142	146	142	146	47,000	730
2010-07-27	143	143	142	143	14,000	715
2010-07-26	146	148	144	145	31,000	725
2010-07-23	144	147	144	146	15,000	730
2010-07-22	140	144	137	144	13,000	720
2010-07-21	146	146	142	142	20,000	710
2010-07-20	140	142	136	142	13,000	710
2010-07-16	146	146	140	140	24,000	700
2010-07-15	147	148	146	146	13,000	730
2010-07-14	147	150	147	149	20,000	745
2010-07-13	145	151	145	147	26,000	735
2010-07-12	153	153	150	150	15,000	750
2010-07-09	151	152	150	152	6,000	760
2010-07-08	149	153	148	150	34,000	750
2010-07-07	155	156	146	151	49,000	755
2010-07-06	146	150	146	150	20,000	750
2010-07-05	146	146	146	146	12,000	730
2010-07-02	146	146	145	145	8,000	725
2010-07-01	153	153	147	147	18,000	735
2010-06-30	146	153	145	153	20,000	765
2010-06-29	150	150	149	149	12,000	745
2010-06-28	151	152	146	146	40,000	730
2010-06-25	160	160	156	156	26,000	780
2010-06-24	160	160	159	160	6,000	800
2010-06-23	158	162	157	160	21,000	800
2010-06-22	163	164	161	161	18,000	805
2010-06-21	162	163	160	163	40,000	815
2010-06-18	160	171	160	160	499,000	800
2010-06-17	151	158	150	157	36,000	785
2010-06-16	148	151	148	149	20,000	745
2010-06-15	144	147	144	145	21,000	725
2010-06-14	144	145	143	143	10,000	715
2010-06-11	145	145	142	142	62,000	710
2010-06-10	141	142	139	142	18,000	710
2010-06-09	142	142	140	141	32,000	705
2010-06-08	142	144	142	143	14,000	715
2010-06-07	143	146	142	146	31,000	730
2010-06-04	147	147	146	146	15,000	730
2010-06-03	147	147	145	145	33,000	725
2010-06-02	144	148	144	147	23,000	735
2010-06-01	146	147	145	145	14,000	725
2010-05-31	143	148	143	148	22,000	740
2010-05-28	147	148	145	145	40,000	725
2010-05-27	144	147	144	145	22,000	725
2010-05-26	147	148	144	146	72,000	730
2010-05-25	152	152	148	152	34,000	760
2010-05-24	151	154	147	152	65,000	760
2010-05-21	144	154	143	154	85,000	770
2010-05-20	160	160	156	158	22,000	790
2010-05-19	155	160	153	160	46,000	800
2010-05-18	160	167	159	160	105,000	800
2010-05-17	152	164	152	164	111,000	820
2010-05-14	157	158	155	155	20,000	775
2010-05-13	154	158	153	157	51,000	785
2010-05-12	154	154	151	154	11,000	770
2010-05-11	157	161	152	154	50,000	770
2010-05-10	148	156	148	156	50,000	780
2010-05-07	147	162	147	151	82,000	755
2010-05-06	160	162	157	157	47,000	785
2010-04-30	163	165	163	165	16,000	825
2010-04-28	163	164	162	164	31,000	820
2010-04-27	165	168	163	166	74,000	830
2010-04-26	162	167	162	166	78,000	830
2010-04-23	162	162	160	161	42,000	805
2010-04-22	163	163	162	162	30,000	810
2010-04-21	161	165	161	165	28,000	825
2010-04-20	160	166	160	160	43,000	800
2010-04-19	160	162	157	160	49,000	800
2010-04-16	172	172	164	165	20,000	825
2010-04-15	175	175	168	169	34,000	845
2010-04-14	163	172	163	170	57,000	850
2010-04-13	167	167	162	164	23,000	820
2010-04-12	164	170	163	168	79,000	840
2010-04-09	160	164	160	163	30,000	815
2010-04-08	163	164	162	162	24,000	810
2010-04-07	163	169	163	163	102,000	815
2010-04-06	164	164	160	161	42,000	805
2010-04-05	161	162	161	162	23,000	810
2010-04-02	162	162	160	162	22,000	810
2010-04-01	163	163	161	162	28,000	810
2010-03-31	162	165	160	161	51,000	805
2010-03-30	157	164	157	163	53,000	815
2010-03-29	158	160	156	157	57,000	785
2010-03-26	156	158	156	158	39,000	790
2010-03-25	159	159	156	156	62,000	780
2010-03-24	155	156	154	155	25,000	775
2010-03-23	153	154	152	153	19,000	765
2010-03-19	154	154	152	154	43,000	770
2010-03-18	155	157	154	154	63,000	770
2010-03-17	148	158	148	155	148,000	775
2010-03-16	145	146	144	146	18,000	730
2010-03-15	145	145	144	144	41,000	720
2010-03-12	147	148	144	146	87,000	730
2010-03-11	149	150	146	150	41,000	750
2010-03-10	147	150	146	146	29,000	730
2010-03-09	145	152	145	149	279,000	745
2010-03-08	145	148	142	147	142,000	735
2010-03-05	136	143	136	142	104,000	710
2010-03-04	137	137	136	136	27,000	680
2010-03-03	136	136	135	136	20,000	680
2010-03-02	134	136	133	135	26,000	675
2010-03-01	134	134	133	134	14,000	670
2010-02-26	133	133	132	132	28,000	660
2010-02-25	133	133	131	131	52,000	655
2010-02-24	134	134	133	133	40,000	665
2010-02-23	137	137	135	136	8,000	680
2010-02-22	133	139	133	137	24,000	685
2010-02-19	136	136	132	133	21,000	665
2010-02-18	135	136	135	136	15,000	680
2010-02-17	134	138	134	136	30,000	680
2010-02-16	133	133	132	133	21,000	665
2010-02-15	135	136	134	135	18,000	675
2010-02-12	133	134	131	132	26,000	660
2010-02-10	133	133	130	132	60,000	660
2010-02-09	135	135	133	133	9,000	665
2010-02-08	137	137	136	136	16,000	680
2010-02-05	142	142	138	138	18,000	690
2010-02-04	140	143	140	141	13,000	705
2010-02-03	143	143	140	140	9,000	700
2010-02-02	140	142	138	140	16,000	700
2010-02-01	140	140	137	140	29,000	700
2010-01-29	140	142	140	140	20,000	700
2010-01-28	140	142	140	142	12,000	710
2010-01-27	142	143	140	140	21,000	700
2010-01-26	146	147	145	145	19,000	725
2010-01-25	148	148	144	144	32,000	720
2010-01-22	146	148	145	148	22,000	740
2010-01-21	147	148	147	147	22,000	735
2010-01-20	153	153	147	147	36,000	735
2010-01-19	154	154	153	153	8,000	765
2010-01-18	155	155	152	154	14,000	770
2010-01-15	153	154	151	154	23,000	770
2010-01-14	150	153	150	152	18,000	760
2010-01-13	150	150	148	149	14,000	745
2010-01-12	151	151	150	151	17,000	755
2010-01-08	148	148	147	148	22,000	740
2010-01-07	145	147	145	147	9,000	735
2010-01-06	144	145	142	144	11,000	720
2010-01-05	144	146	141	142	26,000	710
2010-01-04	144	144	142	143	10,000	715

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30