6373 大同工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3025925925725727,0001,285
2014-12-2925925925525750,0001,285
2014-12-2625125825125740,0001,285
2014-12-2525225225025167,0001,255
2014-12-2425325524925274,0001,260
2014-12-2225125525025379,0001,265
2014-12-1925125325025374,0001,265
2014-12-18252252245248115,0001,240
2014-12-1724425024424662,0001,230
2014-12-1624925224824885,0001,240
2014-12-1525725825525556,0001,275
2014-12-12254260254258120,0001,290
2014-12-1125725825525772,0001,285
2014-12-1025825825725760,0001,285
2014-12-0925926125825960,0001,295
2014-12-0826226225826157,0001,305
2014-12-0526226325926253,0001,310
2014-12-0426026326026388,0001,315
2014-12-0326426425725883,0001,290
2014-12-0226026225826036,0001,300
2014-12-01255264254258145,0001,290
2014-11-2825325625125574,0001,275
2014-11-27255266252252173,0001,260
2014-11-2625325725225362,0001,265
2014-11-2525225625225693,0001,280
2014-11-2124625324425281,0001,260
2014-11-20247248245245119,0001,225
2014-11-19250251243244216,0001,220
2014-11-1824925124825050,0001,250
2014-11-17252253244244194,0001,220
2014-11-14261261251252119,0001,260
2014-11-1325625625325687,0001,280
2014-11-1226026325325390,0001,265
2014-11-11261261255257148,0001,285
2014-11-1026326325926155,0001,305
2014-11-0726626826326753,0001,335
2014-11-06264268259264109,0001,320
2014-11-05263264246260256,0001,300
2014-11-04266269262262129,0001,310
2014-10-31249263249261112,0001,305
2014-10-3025325524824896,0001,240
2014-10-29254257250250141,0001,250
2014-10-2825525525125227,0001,260
2014-10-2725625925525530,0001,275
2014-10-2425925925225344,0001,265
2014-10-2325025524925033,0001,250
2014-10-2224826024825252,0001,260
2014-10-2125225224724743,0001,235
2014-10-2024525224525238,0001,260
2014-10-1724624724224266,0001,210
2014-10-1625025024624674,0001,230
2014-10-1525425424825053,0001,250
2014-10-1425025324724990,0001,245
2014-10-1025025625025070,0001,250
2014-10-0926926925525578,0001,275
2014-10-0827027126526684,0001,330
2014-10-0727527827227224,0001,360
2014-10-0627427827327545,0001,375
2014-10-0326827726727473,0001,370
2014-10-0227627626927085,0001,350
2014-10-0128528527928041,0001,400
2014-09-3028528728328446,0001,420
2014-09-29286288277288101,0001,440
2014-09-2628228728228561,0001,425
2014-09-25284285281285100,0001,425
2014-09-2428228528228537,0001,425
2014-09-2228728728328634,0001,430
2014-09-1928428828328781,0001,435
2014-09-1828528628128473,0001,420
2014-09-1728628728528530,0001,425
2014-09-1628428828428772,0001,435
2014-09-12281284281283116,0001,415
2014-09-1128428528128452,0001,420
2014-09-1027928427928479,0001,420
2014-09-0928828828228554,0001,425
2014-09-0828028627628692,0001,430
2014-09-0528528527527680,0001,380
2014-09-0428328527928288,0001,410
2014-09-0328728728528699,0001,430
2014-09-02293293286290127,0001,450
2014-09-01287294287293255,0001,465
2014-08-29280283278283235,0001,415
2014-08-28269278268277438,0001,385
2014-08-2726526826526891,0001,340
2014-08-2626726726326351,0001,315
2014-08-2526426626426644,0001,330
2014-08-2226326326026292,0001,310
2014-08-2126526626426435,0001,320
2014-08-20263265262265125,0001,325
2014-08-19269269264265126,0001,325
2014-08-1827227226726993,0001,345
2014-08-15264270264270131,0001,350
2014-08-14258278258266871,0001,330
2014-08-1325125224925024,0001,250
2014-08-1225225224724929,0001,245
2014-08-1125125224925227,0001,260
2014-08-0824924924624661,0001,230
2014-08-0724925324725358,0001,265
2014-08-0625125225025053,0001,250
2014-08-0526226225425450,0001,270
2014-08-0426026125725888,0001,290
2014-08-0125826325826147,0001,305
2014-07-31269271262264115,0001,320
2014-07-3027427426926977,0001,345
2014-07-2927627627227557,0001,375
2014-07-28272279270275194,0001,375
2014-07-25268272267271166,0001,355
2014-07-2426426526326440,0001,320
2014-07-2326326626326587,0001,325
2014-07-2225926525926583,0001,325
2014-07-1825826025525834,0001,290
2014-07-1725826325826163,0001,305
2014-07-1626026225825978,0001,295
2014-07-1526326426126153,0001,305
2014-07-1425526325526246,0001,310
2014-07-1125625825525733,0001,285
2014-07-1025926125825962,0001,295
2014-07-0926026425926240,0001,310
2014-07-08264265260264110,0001,320
2014-07-0727227226726754,0001,335
2014-07-0427227326827166,0001,355
2014-07-0326626926526766,0001,335
2014-07-0226326726226398,0001,315
2014-07-01260268259261131,0001,305
2014-06-3025325925325979,0001,295
2014-06-27256257248255225,0001,275
2014-06-2626326526026084,0001,300
2014-06-25267267261261129,0001,305
2014-06-24273273265268161,0001,340
2014-06-2327727727327585,0001,375
2014-06-2027627827327798,0001,385
2014-06-1927327527127581,0001,375
2014-06-1827327627027385,0001,365
2014-06-1726927426827292,0001,360
2014-06-16269272266270102,0001,350
2014-06-13266271265270215,0001,350
2014-06-12259269259266134,0001,330
2014-06-11255265255263199,0001,315
2014-06-1025825925525780,0001,285
2014-06-09259261253257248,0001,285
2014-06-06256260254259208,0001,295
2014-06-0525725725425689,0001,280
2014-06-04254256253256211,0001,280
2014-06-03255258255255186,0001,275
2014-06-02249254244253349,0001,265
2014-05-3024624824624680,0001,230
2014-05-2924724824524665,0001,230
2014-05-28249251247247119,0001,235
2014-05-27246250244249133,0001,245
2014-05-2624924924524572,0001,225
2014-05-23242244239243178,0001,215
2014-05-22243243238240255,0001,200
2014-05-21233235231235155,0001,175
2014-05-20235237231235305,0001,175
2014-05-19247247232236316,0001,180
2014-05-16252252246247319,0001,235
2014-05-152522552462521,273,0001,260
2014-05-14280288278287229,0001,435
2014-05-13273281273278196,0001,390
2014-05-12278280271273274,0001,365
2014-05-09283286276278572,0001,390
2014-05-08296296288288371,0001,440
2014-05-07302302292294157,0001,470
2014-05-0230230630230492,0001,520
2014-05-01307307301306154,0001,530
2014-04-30315315304307156,0001,535
2014-04-28312313306312322,0001,560
2014-04-25303306301304120,0001,520
2014-04-24302304300303132,0001,515
2014-04-23305307299301166,0001,505
2014-04-22306310302302161,0001,510
2014-04-21314315306307194,0001,535
2014-04-18309314309314117,0001,570
2014-04-17313316309311252,0001,555
2014-04-16305315305309299,0001,545
2014-04-15310310301304194,0001,520
2014-04-14305309304305230,0001,525
2014-04-11301311295309534,0001,545
2014-04-10313313301304377,0001,520
2014-04-09305313303303474,0001,515
2014-04-08322326309310788,0001,550
2014-04-07315329314325585,0001,625
2014-04-043143313113211,642,0001,605
2014-04-033213303083112,172,0001,555
2014-04-02291298289297409,0001,485
2014-04-01290290281287111,0001,435
2014-03-31294294283287308,0001,435
2014-03-28287289282287316,0001,435
2014-03-27269283267281316,0001,405
2014-03-26268274268272132,0001,360
2014-03-25269274268272109,0001,360
2014-03-24264269264266111,0001,330
2014-03-20268271262263151,0001,315
2014-03-19270275261267122,0001,335
2014-03-18266271262269110,0001,345
2014-03-1726126525525693,0001,280
2014-03-14262266260260211,0001,300
2014-03-1327227327027354,0001,365
2014-03-1227027227027075,0001,350
2014-03-1127628027427699,0001,380
2014-03-1027827827027167,0001,355
2014-03-0727927927427781,0001,385
2014-03-0627727927227848,0001,390
2014-03-0527227627127375,0001,365
2014-03-0426626826326873,0001,340
2014-03-03268268262267152,0001,335
2014-02-28276279275276133,0001,380
2014-02-2728228327727899,0001,390
2014-02-26284286279282104,0001,410
2014-02-25290290284287154,0001,435
2014-02-24281287281286168,0001,430
2014-02-21289290281285316,0001,425
2014-02-202922952782811,105,0001,405
2014-02-19282283272274281,0001,370
2014-02-18274284272282131,0001,410
2014-02-1726827526527458,0001,370
2014-02-14276277262270162,0001,350
2014-02-13284284276276106,0001,380
2014-02-12287287284286125,0001,430
2014-02-10277285276283180,0001,415
2014-02-07266278265273280,0001,365
2014-02-06267268257258354,0001,290
2014-02-05275278259264357,0001,320
2014-02-04253271252268551,0001,340
2014-02-03292305283288701,0001,440
2014-01-31319332319332423,0001,660
2014-01-30320320312312117,0001,560
2014-01-29317323317323111,0001,615
2014-01-28318324312312140,0001,560
2014-01-27315322312317205,0001,585
2014-01-24329334329331122,0001,655
2014-01-23349349338338130,0001,690
2014-01-2234534633934695,0001,730
2014-01-21350352340340126,0001,700
2014-01-20341350341349204,0001,745
2014-01-17331342327340311,0001,700
2014-01-16334340326328188,0001,640
2014-01-1533233833233495,0001,670
2014-01-14328335323331314,0001,655
2014-01-10340342328338276,0001,690
2014-01-0934834833834388,0001,715
2014-01-08341355341348363,0001,740
2014-01-07344345336340149,0001,700
2014-01-06335349334344337,0001,720

分割・併合履歴 : [2017-09-27]1株→0.2株