6373 大同工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	124	127	123	123	46,000	615
2011-12-29	124	124	122	123	41,000	615
2011-12-28	125	128	123	123	191,000	615
2011-12-27	123	125	122	125	90,000	625
2011-12-26	124	125	124	124	110,000	620
2011-12-22	123	124	122	122	155,000	610
2011-12-21	128	128	124	125	43,000	625
2011-12-20	127	128	125	128	30,000	640
2011-12-19	125	126	125	125	18,000	625
2011-12-16	128	128	125	126	24,000	630
2011-12-15	128	131	127	127	45,000	635
2011-12-14	132	132	131	131	31,000	655
2011-12-13	132	134	131	132	29,000	660
2011-12-12	135	135	133	133	29,000	665
2011-12-09	130	133	130	132	58,000	660
2011-12-08	134	135	132	133	21,000	665
2011-12-07	134	135	134	135	14,000	675
2011-12-06	138	139	135	135	56,000	675
2011-12-05	138	138	135	135	26,000	675
2011-12-02	129	136	129	134	51,000	670
2011-12-01	127	128	124	128	39,000	640
2011-11-30	127	127	120	122	77,000	610
2011-11-29	128	128	125	127	36,000	635
2011-11-28	126	128	126	126	19,000	630
2011-11-25	130	130	127	127	33,000	635
2011-11-24	126	127	126	127	22,000	635
2011-11-22	127	128	126	126	8,000	630
2011-11-21	128	130	127	128	15,000	640
2011-11-18	128	128	128	128	16,000	640
2011-11-17	126	128	125	128	26,000	640
2011-11-16	128	129	127	127	17,000	635
2011-11-15	128	129	127	127	14,000	635
2011-11-14	129	129	128	129	29,000	645
2011-11-11	131	132	129	131	19,000	655
2011-11-10	130	131	129	131	21,000	655
2011-11-09	133	133	130	131	40,000	655
2011-11-08	133	133	131	131	39,000	655
2011-11-07	134	134	132	134	51,000	670
2011-11-04	135	136	133	134	30,000	670
2011-11-02	135	136	132	135	48,000	675
2011-11-01	139	140	137	137	40,000	685
2011-10-31	141	142	139	139	22,000	695
2011-10-28	144	144	141	141	30,000	705
2011-10-27	140	141	139	141	27,000	705
2011-10-26	139	140	139	140	12,000	700
2011-10-25	145	145	141	141	27,000	705
2011-10-24	142	143	140	143	13,000	715
2011-10-21	142	142	140	140	13,000	700
2011-10-20	142	142	140	141	22,000	705
2011-10-19	143	144	142	142	11,000	710
2011-10-18	142	143	141	142	27,000	710
2011-10-17	145	146	143	144	22,000	720
2011-10-14	145	145	142	142	22,000	710
2011-10-13	145	145	144	145	12,000	725
2011-10-12	142	144	142	143	16,000	715
2011-10-11	145	145	144	144	19,000	720
2011-10-07	142	143	142	142	22,000	710
2011-10-06	146	146	141	144	16,000	720
2011-10-05	143	143	141	141	24,000	705
2011-10-04	145	145	141	142	55,000	710
2011-10-03	148	149	147	148	36,000	740
2011-09-30	158	158	153	153	27,000	765
2011-09-29	155	156	154	155	32,000	775
2011-09-28	146	158	146	154	86,000	770
2011-09-27	141	144	141	144	38,000	720
2011-09-26	144	148	139	141	54,000	705
2011-09-22	146	146	145	145	23,000	725
2011-09-21	148	149	147	147	16,000	735
2011-09-20	150	150	148	148	10,000	740
2011-09-16	150	153	150	152	23,000	760
2011-09-15	152	152	148	149	24,000	745
2011-09-14	151	151	148	148	15,000	740
2011-09-13	149	153	149	151	21,000	755
2011-09-12	154	154	150	152	26,000	760
2011-09-09	154	157	152	155	59,000	775
2011-09-08	158	158	156	156	9,000	780
2011-09-07	157	157	155	155	23,000	775
2011-09-06	156	157	155	156	28,000	780
2011-09-05	155	155	155	155	3,000	775
2011-09-02	155	158	155	155	17,000	775
2011-09-01	160	161	158	159	25,000	795
2011-08-31	160	160	158	158	21,000	790
2011-08-30	161	161	159	159	20,000	795
2011-08-29	160	160	158	160	12,000	800
2011-08-26	160	160	158	160	16,000	800
2011-08-25	158	158	154	158	41,000	790
2011-08-24	158	158	153	155	32,000	775
2011-08-23	153	155	151	155	22,000	775
2011-08-22	150	153	150	151	38,000	755
2011-08-19	149	155	149	152	74,000	760
2011-08-18	154	154	152	154	29,000	770
2011-08-17	153	153	147	153	81,000	765
2011-08-16	152	154	150	152	34,000	760
2011-08-15	157	157	150	152	36,000	760
2011-08-12	155	155	152	155	22,000	775
2011-08-11	149	152	141	151	59,000	755
2011-08-10	156	157	151	153	38,000	765
2011-08-09	145	149	136	149	85,000	745
2011-08-08	148	149	147	149	48,000	745
2011-08-05	147	150	147	147	49,000	735
2011-08-04	158	159	155	155	51,000	775
2011-08-03	163	164	157	157	51,000	785
2011-08-02	169	169	164	165	46,000	825
2011-08-01	170	175	169	169	67,000	845
2011-07-29	173	174	170	170	57,000	850
2011-07-28	175	176	172	174	72,000	870
2011-07-27	178	178	175	177	66,000	885
2011-07-26	172	182	171	180	153,000	900
2011-07-25	171	172	170	172	77,000	860
2011-07-22	165	169	165	168	32,000	840
2011-07-21	164	165	163	164	35,000	820
2011-07-20	164	165	163	163	36,000	815
2011-07-19	164	168	164	165	38,000	825
2011-07-15	166	169	164	166	25,000	830
2011-07-14	167	168	167	167	14,000	835
2011-07-13	165	172	164	171	16,000	855
2011-07-12	170	171	168	168	25,000	840
2011-07-11	173	173	171	172	25,000	860
2011-07-08	172	173	171	173	49,000	865
2011-07-07	172	172	170	170	20,000	850
2011-07-06	172	173	171	172	85,000	860
2011-07-05	172	172	170	170	29,000	850
2011-07-04	175	176	172	174	79,000	870
2011-07-01	164	172	164	170	178,000	850
2011-06-30	167	167	161	162	105,000	810
2011-06-29	163	169	160	167	83,000	835
2011-06-28	165	167	163	163	49,000	815
2011-06-27	167	168	166	166	77,000	830
2011-06-24	166	170	166	168	122,000	840
2011-06-23	161	168	161	167	180,000	835
2011-06-22	160	163	158	162	172,000	810
2011-06-21	156	166	155	160	559,000	800
2011-06-20	147	148	146	147	26,000	735
2011-06-17	151	151	146	146	30,000	730
2011-06-16	151	153	150	151	35,000	755
2011-06-15	155	158	154	154	41,000	770
2011-06-14	154	156	154	155	6,000	775
2011-06-13	154	157	153	157	18,000	785
2011-06-10	155	155	153	154	50,000	770
2011-06-09	151	152	151	152	13,000	760
2011-06-08	154	154	152	152	12,000	760
2011-06-07	150	155	150	155	33,000	775
2011-06-06	150	151	148	150	37,000	750
2011-06-03	154	156	154	154	15,000	770
2011-06-02	157	158	154	158	17,000	790
2011-06-01	157	161	155	161	24,000	805
2011-05-31	153	156	153	156	18,000	780
2011-05-30	152	154	152	154	8,000	770
2011-05-27	155	155	153	154	13,000	770
2011-05-26	154	155	153	155	12,000	775
2011-05-25	156	157	153	154	32,000	770
2011-05-24	150	152	149	152	21,000	760
2011-05-23	152	152	150	150	31,000	750
2011-05-20	155	155	152	152	14,000	760
2011-05-19	155	156	155	155	15,000	775
2011-05-18	156	157	154	155	36,000	775
2011-05-17	156	157	154	156	22,000	780
2011-05-16	159	160	156	156	27,000	780
2011-05-13	162	162	154	154	38,000	770
2011-05-12	161	164	161	162	30,000	810
2011-05-11	165	168	162	162	87,000	810
2011-05-10	161	164	160	162	30,000	810
2011-05-09	165	165	161	161	21,000	805
2011-05-06	159	162	159	162	16,000	810
2011-05-02	164	164	159	163	58,000	815
2011-04-28	158	158	155	155	15,000	775
2011-04-27	154	156	153	155	23,000	775
2011-04-26	159	159	152	153	13,000	765
2011-04-25	160	161	158	159	23,000	795
2011-04-22	154	157	154	156	16,000	780
2011-04-21	156	156	153	155	29,000	775
2011-04-20	157	157	153	153	20,000	765
2011-04-19	158	158	153	155	9,000	775
2011-04-18	153	159	153	159	23,000	795
2011-04-15	158	158	156	156	10,000	780
2011-04-14	155	157	155	157	19,000	785
2011-04-13	153	155	153	155	19,000	775
2011-04-12	156	160	153	155	47,000	775
2011-04-11	157	158	155	157	25,000	785
2011-04-08	150	157	145	156	66,000	780
2011-04-07	153	153	150	151	39,000	755
2011-04-06	155	158	149	149	87,000	745
2011-04-05	166	167	161	161	61,000	805
2011-04-04	166	168	166	166	17,000	830
2011-04-01	165	170	165	168	23,000	840
2011-03-31	168	173	166	167	58,000	835
2011-03-30	167	167	163	167	40,000	835
2011-03-29	167	167	161	167	68,000	835
2011-03-28	165	167	163	165	33,000	825
2011-03-25	170	170	163	165	69,000	825
2011-03-24	166	166	163	165	39,000	825
2011-03-23	172	172	163	167	82,000	835
2011-03-22	175	180	170	172	116,000	860
2011-03-18	150	155	146	155	98,000	775
2011-03-17	127	146	127	141	96,000	705
2011-03-16	121	136	121	134	169,000	670
2011-03-15	146	146	102	120	218,000	600
2011-03-14	140	158	140	146	165,000	730
2011-03-11	184	187	184	185	144,000	925
2011-03-10	192	192	188	189	38,000	945
2011-03-09	195	197	191	191	30,000	955
2011-03-08	193	195	193	195	21,000	975
2011-03-07	198	198	195	195	49,000	975
2011-03-04	204	204	195	200	85,000	1,000
2011-03-03	199	200	197	199	62,000	995
2011-03-02	200	204	199	199	55,000	995
2011-03-01	201	205	201	201	69,000	1,005
2011-02-28	193	201	192	200	91,000	1,000
2011-02-25	187	198	187	195	100,000	975
2011-02-24	203	203	188	190	216,000	950
2011-02-23	201	209	201	203	163,000	1,015
2011-02-22	214	214	206	210	163,000	1,050
2011-02-21	220	224	213	219	391,000	1,095
2011-02-18	203	212	202	212	456,000	1,060
2011-02-17	205	205	197	200	118,000	1,000
2011-02-16	203	210	199	200	227,000	1,000
2011-02-15	195	204	194	202	232,000	1,010
2011-02-14	198	198	195	196	36,000	980
2011-02-10	190	196	190	195	42,000	975
2011-02-09	194	196	193	194	43,000	970
2011-02-08	196	197	194	194	93,000	970
2011-02-07	196	197	194	196	72,000	980
2011-02-04	192	194	189	194	55,000	970
2011-02-03	193	193	190	192	65,000	960
2011-02-02	192	195	191	192	112,000	960
2011-02-01	188	190	188	190	61,000	950
2011-01-31	185	190	182	189	67,000	945
2011-01-28	192	192	189	189	74,000	945
2011-01-27	190	192	190	192	56,000	960
2011-01-26	190	191	187	188	43,000	940
2011-01-25	191	192	189	190	86,000	950
2011-01-24	181	186	181	184	39,000	920
2011-01-21	190	190	181	181	74,000	905
2011-01-20	192	201	190	190	175,000	950
2011-01-19	193	193	190	191	45,000	955
2011-01-18	191	191	188	191	92,000	955
2011-01-17	192	192	190	191	68,000	955
2011-01-14	191	191	186	189	160,000	945
2011-01-13	191	196	191	193	229,000	965
2011-01-12	203	209	187	189	829,000	945
2011-01-11	182	198	181	198	829,000	990
2011-01-07	169	179	169	179	326,000	895
2011-01-06	164	169	164	168	152,000	840
2011-01-05	164	164	163	164	20,000	820
2011-01-04	162	164	162	163	33,000	815

分割・併合履歴： [2017-09-27]1株→0.2株