1. HOME >
  2. 株価時系列 >
  3. 6373 >
  4. 2013年

6373 大同工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30350350330333590,0001,665
2013-12-27315335314335656,0001,675
2013-12-26303313302309282,0001,545
2013-12-25301303297299270,0001,495
2013-12-24308308302303180,0001,515
2013-12-20307308302305309,0001,525
2013-12-19311313307309413,0001,545
2013-12-18301308300305302,0001,525
2013-12-17300303298301153,0001,505
2013-12-16306310295296587,0001,480
2013-12-13293305290299768,0001,495
2013-12-12287292286291141,0001,455
2013-12-11290291285286148,0001,430
2013-12-1029229228729061,0001,450
2013-12-09291291286290117,0001,450
2013-12-06285291283289159,0001,445
2013-12-05286287282284141,0001,420
2013-12-0428328728228485,0001,420
2013-12-03293293288288122,0001,440
2013-12-02291293286291227,0001,455
2013-11-29290291284287247,0001,435
2013-11-28283290281288333,0001,440
2013-11-2728028127828183,0001,405
2013-11-2628028127828085,0001,400
2013-11-25280281277280250,0001,400
2013-11-22275276268270148,0001,350
2013-11-2127327627027296,0001,360
2013-11-20281281270273175,0001,365
2013-11-1928228227627978,0001,395
2013-11-1828028328028051,0001,400
2013-11-15280280278280130,0001,400
2013-11-14281281278278159,0001,390
2013-11-13271283265282422,0001,410
2013-11-12269275269270133,0001,350
2013-11-11285286265273437,0001,365
2013-11-08277283276278149,0001,390
2013-11-07279283279283207,0001,415
2013-11-0627628027527835,0001,390
2013-11-05282283275276104,0001,380
2013-11-01281285272276122,0001,380
2013-10-31291292279282185,0001,410
2013-10-30297298285290611,0001,450
2013-10-29287294281289527,0001,445
2013-10-28280289278288228,0001,440
2013-10-25275283275277211,0001,385
2013-10-2426927726927755,0001,385
2013-10-23281282269270165,0001,350
2013-10-2227628227627995,0001,395
2013-10-21278282276276117,0001,380
2013-10-1828128327727768,0001,385
2013-10-17276284276280159,0001,400
2013-10-1627727927327573,0001,375
2013-10-15282283275278122,0001,390
2013-10-11281282273280463,0001,400
2013-10-10265271265267103,0001,335
2013-10-0925927025927095,0001,350
2013-10-08256263256261105,0001,305
2013-10-07269270258259215,0001,295
2013-10-04285285271272293,0001,360
2013-10-03274293273285821,0001,425
2013-10-02273277269273197,0001,365
2013-10-01271274268272166,0001,360
2013-09-30267275265271275,0001,355
2013-09-2727127126526766,0001,335
2013-09-2626027026027094,0001,350
2013-09-25278278262265157,0001,325
2013-09-24264280260275283,0001,375
2013-09-20268272263266259,0001,330
2013-09-19264269260267190,0001,335
2013-09-18264269261261250,0001,305
2013-09-17269269262263202,0001,315
2013-09-13247271247269292,0001,345
2013-09-1225225224624761,0001,235
2013-09-1125425524925273,0001,260
2013-09-10252254237250180,0001,250
2013-09-0925925925425662,0001,280
2013-09-0625325725125383,0001,265
2013-09-0525525524925475,0001,270
2013-09-04249258247257189,0001,285
2013-09-0324324824324858,0001,240
2013-09-0223924423924341,0001,215
2013-08-30245248240240120,0001,200
2013-08-2924824924224981,0001,245
2013-08-28244246241244103,0001,220
2013-08-2725225324825064,0001,250
2013-08-2625725824925185,0001,255
2013-08-2325425625225471,0001,270
2013-08-22250255246250131,0001,250
2013-08-21252254247249110,0001,245
2013-08-2025925925225385,0001,265
2013-08-19253263253260157,0001,300
2013-08-1625025625025454,0001,270
2013-08-1525826125425595,0001,275
2013-08-14253265248264218,0001,320
2013-08-1324625224425182,0001,255
2013-08-12248251242245123,0001,225
2013-08-09252252242251156,0001,255
2013-08-08251256247247166,0001,235
2013-08-0725926024924995,0001,245
2013-08-06264267258263173,0001,315
2013-08-05260271258264284,0001,320
2013-08-02261265255261310,0001,305
2013-08-01255262247262373,0001,310
2013-07-3124124323623895,0001,190
2013-07-30233246233244109,0001,220
2013-07-29235242232233192,0001,165
2013-07-2625125324724775,0001,235
2013-07-25262262254254215,0001,270
2013-07-24254263248263163,0001,315
2013-07-23246254245252110,0001,260
2013-07-22255255245247166,0001,235
2013-07-19258258251253257,0001,265
2013-07-1826226325725997,0001,295
2013-07-17262263248258300,0001,290
2013-07-16278278258264361,0001,320
2013-07-12269278267275556,0001,375
2013-07-11270275261267734,0001,335
2013-07-102642712572691,314,0001,345
2013-07-09244258242258613,0001,290
2013-07-08246247243243208,0001,215
2013-07-05243245241243199,0001,215
2013-07-04239245239242284,0001,210
2013-07-03237249236237889,0001,185
2013-07-02224235224233335,0001,165
2013-07-01217224215224233,0001,120
2013-06-28211228210221370,0001,105
2013-06-27207215201214403,0001,070
2013-06-26229229208210457,0001,050
2013-06-25237238220229525,0001,145
2013-06-24237250237241240,0001,205
2013-06-21242245235240597,0001,200
2013-06-20248252244247292,0001,235
2013-06-19258259242248586,0001,240
2013-06-18264264248253521,0001,265
2013-06-17255259247259652,0001,295
2013-06-142682692432551,407,0001,275
2013-06-132802812512603,326,0001,300
2013-06-1227131026528611,027,0001,430
2013-06-112522932482779,508,0001,385
2013-06-102402582352401,146,0001,200
2013-06-072442592202273,212,0001,135
2013-06-062232752232682,205,0001,340
2013-06-05236237227227106,0001,135
2013-06-04230239228236144,0001,180
2013-06-03235240235236129,0001,180
2013-05-3124124123624191,0001,205
2013-05-30238252230241222,0001,205
2013-05-29235243232240239,0001,200
2013-05-28225233225228173,0001,140
2013-05-27239239230232197,0001,160
2013-05-24241246230232286,0001,160
2013-05-23270270230239863,0001,195
2013-05-222802852502721,198,0001,360
2013-05-21244257241257752,0001,285
2013-05-20240245235238276,0001,190
2013-05-17224238220238386,0001,190
2013-05-16232236217225717,0001,125
2013-05-152442472382391,103,0001,195
2013-05-142502672402475,392,0001,235
2013-05-132202202112201,012,0001,100
2013-05-1016917116817067,000850
2013-05-0917017016716752,000835
2013-05-0817317317017040,000850
2013-05-0716917216817295,000860
2013-05-0216916916616843,000840
2013-05-01167175167169139,000845
2013-04-30166173165166306,000830
2013-04-2616216515916160,000805
2013-04-2516316415716286,000810
2013-04-2416116315716370,000815
2013-04-2316016015815927,000795
2013-04-2215916115715943,000795
2013-04-1915515815515732,000785
2013-04-1815615715515632,000780
2013-04-1715715815615740,000785
2013-04-1615615915615642,000780
2013-04-1515716015615617,000780
2013-04-1216116115715928,000795
2013-04-1115815915715939,000795
2013-04-1015615815515741,000785
2013-04-0916016015715830,000790
2013-04-0815515915415863,000790
2013-04-05159160151157139,000785
2013-04-0415115515115541,000775
2013-04-0315015215015215,000760
2013-04-0214515014314968,000745
2013-04-0115315315115174,000755
2013-03-2915915915615763,000785
2013-03-2816016015415781,000785
2013-03-2716016315716040,000800
2013-03-2616216316116232,000810
2013-03-2516216516216271,000810
2013-03-2216416516216459,000820
2013-03-2116516516316564,000825
2013-03-1916816816316374,000815
2013-03-1816216616116570,000825
2013-03-15159165159161119,000805
2013-03-1416016115815962,000795
2013-03-1315916015816019,000800
2013-03-1216316515916198,000805
2013-03-1116216216016186,000805
2013-03-08160165156161367,000805
2013-03-07150162150158221,000790
2013-03-0614915114915029,000750
2013-03-0514814914714931,000745
2013-03-0415015014814931,000745
2013-03-0114715014714928,000745
2013-02-2814814914714936,000745
2013-02-2714815014514675,000730
2013-02-2614915014714932,000745
2013-02-2515015214715173,000755
2013-02-2214614814414854,000740
2013-02-2114815014614757,000735
2013-02-2014315214315137,000755
2013-02-1914514514214322,000715
2013-02-1814014414014219,000710
2013-02-1514414413713963,000695
2013-02-1414314514214438,000720
2013-02-1314514613914358,000715
2013-02-1215015114714744,000735
2013-02-0815315315015056,000750
2013-02-0715415615415465,000770
2013-02-06154156154155108,000775
2013-02-0515315415215348,000765
2013-02-04154155152154108,000770
2013-02-0115715915515857,000790
2013-01-3115615915615938,000795
2013-01-3015415915415951,000795
2013-01-2915715715315552,000775
2013-01-2816116215715769,000785
2013-01-25163163156158295,000790
2013-01-2414515814515586,000775
2013-01-2314814914614756,000735
2013-01-2214615114614690,000730
2013-01-2114514714514637,000730
2013-01-1814514714514515,000725
2013-01-1714614614314512,000725
2013-01-1614714814514623,000730
2013-01-1515015014714827,000740
2013-01-1114914914714746,000735
2013-01-1014614814514728,000735
2013-01-0914614714514631,000730
2013-01-0814514614414436,000720
2013-01-0714814914514640,000730
2013-01-0414414614414635,000730

分割・併合履歴 ： [2017-09-27]1株→0.2株