6373 大同工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	142	144	140	141	44,000	705
2012-12-27	141	143	140	142	46,000	710
2012-12-26	138	144	137	141	69,000	705
2012-12-25	140	140	137	138	41,000	690
2012-12-21	137	139	136	138	37,000	690
2012-12-20	140	140	136	137	70,000	685
2012-12-19	136	139	134	139	58,000	695
2012-12-18	134	137	133	135	22,000	675
2012-12-17	136	137	134	136	33,000	680
2012-12-14	137	137	136	137	55,000	685
2012-12-13	138	138	137	137	15,000	685
2012-12-12	136	136	133	135	7,000	675
2012-12-11	137	137	133	134	19,000	670
2012-12-10	138	138	134	136	14,000	680
2012-12-07	139	139	136	136	23,000	680
2012-12-06	135	139	135	138	18,000	690
2012-12-05	132	136	132	136	37,000	680
2012-12-04	133	134	133	134	9,000	670
2012-12-03	133	134	133	133	10,000	665
2012-11-30	136	136	132	132	18,000	660
2012-11-29	133	134	133	134	5,000	670
2012-11-28	136	136	132	134	40,000	670
2012-11-27	130	134	130	133	27,000	665
2012-11-26	136	136	133	133	39,000	665
2012-11-22	129	133	129	133	40,000	665
2012-11-21	127	129	127	129	10,000	645
2012-11-20	130	130	127	127	15,000	635
2012-11-19	127	130	127	129	23,000	645
2012-11-16	125	127	124	127	19,000	635
2012-11-15	124	127	124	126	22,000	630
2012-11-14	124	124	123	124	5,000	620
2012-11-13	124	127	121	126	49,000	630
2012-11-12	124	125	122	123	33,000	615
2012-11-09	125	126	123	123	46,000	615
2012-11-08	127	127	125	125	9,000	625
2012-11-07	126	126	125	126	13,000	630
2012-11-06	126	126	125	125	10,000	625
2012-11-05	127	127	126	126	6,000	630
2012-11-02	125	127	125	127	22,000	635
2012-11-01	124	125	123	124	71,000	620
2012-10-31	124	129	124	128	44,000	640
2012-10-30	127	128	122	122	43,000	610
2012-10-29	127	129	127	129	7,000	645
2012-10-26	130	130	127	129	24,000	645
2012-10-25	130	130	128	130	21,000	650
2012-10-24	128	130	128	130	13,000	650
2012-10-23	129	129	128	128	15,000	640
2012-10-22	127	129	126	129	18,000	645
2012-10-19	128	129	128	129	27,000	645
2012-10-18	123	130	123	130	52,000	650
2012-10-17	123	125	121	121	49,000	605
2012-10-16	123	125	122	122	32,000	610
2012-10-15	123	125	122	122	25,000	610
2012-10-12	128	128	124	124	26,000	620
2012-10-11	124	129	124	125	59,000	625
2012-10-10	131	133	129	129	23,000	645
2012-10-09	128	131	128	131	5,000	655
2012-10-05	128	130	128	129	5,000	645
2012-10-04	131	131	121	128	35,000	640
2012-10-03	130	133	130	131	9,000	655
2012-10-02	132	133	131	131	11,000	655
2012-10-01	133	133	130	133	10,000	665
2012-09-28	136	136	133	133	14,000	665
2012-09-27	134	139	134	139	14,000	695
2012-09-26	136	137	135	136	14,000	680
2012-09-25	137	139	135	139	33,000	695
2012-09-24	139	139	137	138	14,000	690
2012-09-21	137	139	136	139	17,000	695
2012-09-20	138	138	137	138	9,000	690
2012-09-19	139	141	136	141	19,000	705
2012-09-18	137	137	135	137	11,000	685
2012-09-14	133	136	133	134	53,000	670
2012-09-13	131	133	130	133	14,000	665
2012-09-12	131	133	131	133	14,000	665
2012-09-11	131	131	131	131	8,000	655
2012-09-10	133	133	133	133	2,000	665
2012-09-07	132	134	132	133	15,000	665
2012-09-06	127	133	127	131	33,000	655
2012-09-05	130	130	126	127	67,000	635
2012-09-04	134	134	132	132	11,000	660
2012-09-03	135	136	135	136	7,000	680
2012-08-31	136	136	133	133	7,000	665
2012-08-30	136	137	136	136	7,000	680
2012-08-29	137	139	137	139	11,000	695
2012-08-28	138	138	135	136	16,000	680
2012-08-27	143	143	139	139	25,000	695
2012-08-24	138	141	138	141	31,000	705
2012-08-23	139	140	138	138	22,000	690
2012-08-22	141	144	140	140	15,000	700
2012-08-21	142	145	142	142	5,000	710
2012-08-20	145	145	142	143	14,000	715
2012-08-17	141	146	141	145	31,000	725
2012-08-16	139	142	139	142	25,000	710
2012-08-15	140	140	137	137	6,000	685
2012-08-14	140	140	137	140	9,000	700
2012-08-13	137	140	137	140	14,000	700
2012-08-10	142	142	139	141	15,000	705
2012-08-09	140	141	140	141	18,000	705
2012-08-08	140	140	137	140	12,000	700
2012-08-07	140	140	137	140	10,000	700
2012-08-06	136	140	136	140	15,000	700
2012-08-03	137	140	136	136	23,000	680
2012-08-02	139	139	139	139	10,000	695
2012-08-01	140	140	137	139	17,000	695
2012-07-31	138	141	138	139	25,000	695
2012-07-30	138	140	138	140	45,000	700
2012-07-27	143	144	140	144	20,000	720
2012-07-26	146	146	140	146	29,000	730
2012-07-25	139	143	139	143	34,000	715
2012-07-24	134	139	134	139	16,000	695
2012-07-23	139	139	131	133	28,000	665
2012-07-20	138	139	137	139	8,000	695
2012-07-19	140	140	138	140	17,000	700
2012-07-18	138	141	136	141	29,000	705
2012-07-17	142	142	140	140	25,000	700
2012-07-13	141	146	141	142	7,000	710
2012-07-12	143	146	142	142	29,000	710
2012-07-11	142	143	141	141	6,000	705
2012-07-10	146	146	142	142	34,000	710
2012-07-09	146	148	146	146	32,000	730
2012-07-06	147	151	146	149	31,000	745
2012-07-05	148	150	148	150	24,000	750
2012-07-04	153	155	151	151	30,000	755
2012-07-03	153	153	151	152	24,000	760
2012-07-02	154	154	151	151	31,000	755
2012-06-29	150	153	150	153	81,000	765
2012-06-28	155	155	151	154	40,000	770
2012-06-27	149	153	148	153	37,000	765
2012-06-26	148	149	147	149	36,000	745
2012-06-25	150	154	150	150	26,000	750
2012-06-22	148	149	146	149	23,000	745
2012-06-21	148	149	146	149	66,000	745
2012-06-20	143	147	143	146	67,000	730
2012-06-19	145	145	142	144	15,000	720
2012-06-18	143	144	143	143	20,000	715
2012-06-15	139	141	139	140	15,000	700
2012-06-14	137	139	136	139	16,000	695
2012-06-13	137	139	137	137	6,000	685
2012-06-12	138	139	137	139	43,000	695
2012-06-11	138	139	137	137	59,000	685
2012-06-08	141	141	137	141	46,000	705
2012-06-07	138	140	136	140	18,000	700
2012-06-06	132	136	132	136	20,000	680
2012-06-05	129	131	127	131	23,000	655
2012-06-04	133	134	127	128	38,000	640
2012-06-01	140	140	137	138	10,000	690
2012-05-31	141	141	139	139	27,000	695
2012-05-30	140	141	140	141	12,000	705
2012-05-29	139	143	138	138	24,000	690
2012-05-28	138	138	136	137	13,000	685
2012-05-25	140	140	137	138	33,000	690
2012-05-24	140	140	137	139	23,000	695
2012-05-23	141	141	137	138	27,000	690
2012-05-22	141	141	141	141	8,000	705
2012-05-21	139	140	139	140	7,000	700
2012-05-18	142	142	136	139	25,000	695
2012-05-17	140	145	135	142	31,000	710
2012-05-16	144	147	138	138	25,000	690
2012-05-15	135	147	133	147	74,000	735
2012-05-14	152	152	141	142	60,000	710
2012-05-11	138	146	137	137	41,000	685
2012-05-10	140	140	137	138	8,000	690
2012-05-09	143	143	141	142	10,000	710
2012-05-08	140	147	140	143	12,000	715
2012-05-07	140	144	140	143	15,000	715
2012-05-02	145	145	143	143	12,000	715
2012-05-01	147	147	143	143	12,000	715
2012-04-27	149	149	148	148	10,000	740
2012-04-26	149	149	146	149	22,000	745
2012-04-25	146	148	145	148	30,000	740
2012-04-24	146	146	144	145	27,000	725
2012-04-23	149	149	145	145	32,000	725
2012-04-20	148	151	148	149	9,000	745
2012-04-19	150	150	146	146	13,000	730
2012-04-18	148	150	144	149	74,000	745
2012-04-17	145	145	142	144	15,000	720
2012-04-16	141	145	141	145	15,000	725
2012-04-13	147	147	141	143	31,000	715
2012-04-12	145	145	144	145	16,000	725
2012-04-11	145	146	143	146	16,000	730
2012-04-10	148	148	145	147	28,000	735
2012-04-09	148	149	148	148	16,000	740
2012-04-06	148	148	147	148	17,000	740
2012-04-05	146	150	146	149	20,000	745
2012-04-04	153	153	147	147	41,000	735
2012-04-03	153	155	150	151	28,000	755
2012-04-02	153	155	153	153	24,000	765
2012-03-30	156	156	152	153	47,000	765
2012-03-29	157	158	155	156	30,000	780
2012-03-28	157	157	154	156	24,000	780
2012-03-27	154	158	154	158	48,000	790
2012-03-26	155	157	154	154	38,000	770
2012-03-23	153	156	153	155	34,000	775
2012-03-22	155	155	154	155	27,000	775
2012-03-21	157	157	154	154	59,000	770
2012-03-19	162	162	156	157	101,000	785
2012-03-16	154	166	154	159	468,000	795
2012-03-15	152	154	151	154	61,000	770
2012-03-14	155	156	151	151	60,000	755
2012-03-13	153	153	152	153	34,000	765
2012-03-12	155	155	151	151	34,000	755
2012-03-09	146	150	146	148	85,000	740
2012-03-08	148	150	146	146	10,000	730
2012-03-07	145	148	145	148	19,000	740
2012-03-06	149	149	146	149	17,000	745
2012-03-05	148	149	146	146	16,000	730
2012-03-02	149	149	147	147	29,000	735
2012-03-01	151	152	148	149	35,000	745
2012-02-29	153	155	152	153	49,000	765
2012-02-28	150	153	150	152	44,000	760
2012-02-27	156	156	152	153	81,000	765
2012-02-24	157	157	153	153	65,000	765
2012-02-23	155	157	153	155	130,000	775
2012-02-22	147	154	147	154	77,000	770
2012-02-21	147	147	147	147	7,000	735
2012-02-20	149	149	146	146	24,000	730
2012-02-17	146	147	145	146	49,000	730
2012-02-16	145	145	145	145	22,000	725
2012-02-15	143	146	143	146	33,000	730
2012-02-14	143	144	142	143	23,000	715
2012-02-13	144	145	143	143	10,000	715
2012-02-10	149	149	144	144	40,000	720
2012-02-09	146	147	145	146	33,000	730
2012-02-08	145	148	145	148	37,000	740
2012-02-07	146	146	144	145	13,000	725
2012-02-06	147	148	147	148	17,000	740
2012-02-03	150	150	145	145	34,000	725
2012-02-02	146	149	145	148	46,000	740
2012-02-01	144	146	143	145	18,000	725
2012-01-31	145	145	142	144	14,000	720
2012-01-30	143	145	142	143	32,000	715
2012-01-27	148	148	143	143	44,000	715
2012-01-26	150	151	146	146	78,000	730
2012-01-25	151	151	149	150	84,000	750
2012-01-24	151	155	149	151	78,000	755
2012-01-23	150	151	147	151	77,000	755
2012-01-20	148	149	143	149	73,000	745
2012-01-19	147	147	143	146	59,000	730
2012-01-18	152	152	145	145	171,000	725
2012-01-17	155	168	148	150	1,041,000	750
2012-01-16	135	140	133	140	69,000	700
2012-01-13	133	138	133	137	50,000	685
2012-01-12	131	135	131	134	30,000	670
2012-01-11	129	131	129	131	19,000	655
2012-01-10	127	131	127	129	46,000	645
2012-01-06	128	129	125	126	43,000	630
2012-01-05	127	130	125	127	49,000	635
2012-01-04	125	128	125	127	47,000	635

分割・併合履歴： [2017-09-27]1株→0.2株