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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 259 | 259 | 257 | 257 | 27,000 | 1,285 |
| 2014-12-29 | 259 | 259 | 255 | 257 | 50,000 | 1,285 |
| 2014-12-26 | 251 | 258 | 251 | 257 | 40,000 | 1,285 |
| 2014-12-25 | 252 | 252 | 250 | 251 | 67,000 | 1,255 |
| 2014-12-24 | 253 | 255 | 249 | 252 | 74,000 | 1,260 |
| 2014-12-22 | 251 | 255 | 250 | 253 | 79,000 | 1,265 |
| 2014-12-19 | 251 | 253 | 250 | 253 | 74,000 | 1,265 |
| 2014-12-18 | 252 | 252 | 245 | 248 | 115,000 | 1,240 |
| 2014-12-17 | 244 | 250 | 244 | 246 | 62,000 | 1,230 |
| 2014-12-16 | 249 | 252 | 248 | 248 | 85,000 | 1,240 |
| 2014-12-15 | 257 | 258 | 255 | 255 | 56,000 | 1,275 |
| 2014-12-12 | 254 | 260 | 254 | 258 | 120,000 | 1,290 |
| 2014-12-11 | 257 | 258 | 255 | 257 | 72,000 | 1,285 |
| 2014-12-10 | 258 | 258 | 257 | 257 | 60,000 | 1,285 |
| 2014-12-09 | 259 | 261 | 258 | 259 | 60,000 | 1,295 |
| 2014-12-08 | 262 | 262 | 258 | 261 | 57,000 | 1,305 |
| 2014-12-05 | 262 | 263 | 259 | 262 | 53,000 | 1,310 |
| 2014-12-04 | 260 | 263 | 260 | 263 | 88,000 | 1,315 |
| 2014-12-03 | 264 | 264 | 257 | 258 | 83,000 | 1,290 |
| 2014-12-02 | 260 | 262 | 258 | 260 | 36,000 | 1,300 |
| 2014-12-01 | 255 | 264 | 254 | 258 | 145,000 | 1,290 |
| 2014-11-28 | 253 | 256 | 251 | 255 | 74,000 | 1,275 |
| 2014-11-27 | 255 | 266 | 252 | 252 | 173,000 | 1,260 |
| 2014-11-26 | 253 | 257 | 252 | 253 | 62,000 | 1,265 |
| 2014-11-25 | 252 | 256 | 252 | 256 | 93,000 | 1,280 |
| 2014-11-21 | 246 | 253 | 244 | 252 | 81,000 | 1,260 |
| 2014-11-20 | 247 | 248 | 245 | 245 | 119,000 | 1,225 |
| 2014-11-19 | 250 | 251 | 243 | 244 | 216,000 | 1,220 |
| 2014-11-18 | 249 | 251 | 248 | 250 | 50,000 | 1,250 |
| 2014-11-17 | 252 | 253 | 244 | 244 | 194,000 | 1,220 |
| 2014-11-14 | 261 | 261 | 251 | 252 | 119,000 | 1,260 |
| 2014-11-13 | 256 | 256 | 253 | 256 | 87,000 | 1,280 |
| 2014-11-12 | 260 | 263 | 253 | 253 | 90,000 | 1,265 |
| 2014-11-11 | 261 | 261 | 255 | 257 | 148,000 | 1,285 |
| 2014-11-10 | 263 | 263 | 259 | 261 | 55,000 | 1,305 |
| 2014-11-07 | 266 | 268 | 263 | 267 | 53,000 | 1,335 |
| 2014-11-06 | 264 | 268 | 259 | 264 | 109,000 | 1,320 |
| 2014-11-05 | 263 | 264 | 246 | 260 | 256,000 | 1,300 |
| 2014-11-04 | 266 | 269 | 262 | 262 | 129,000 | 1,310 |
| 2014-10-31 | 249 | 263 | 249 | 261 | 112,000 | 1,305 |
| 2014-10-30 | 253 | 255 | 248 | 248 | 96,000 | 1,240 |
| 2014-10-29 | 254 | 257 | 250 | 250 | 141,000 | 1,250 |
| 2014-10-28 | 255 | 255 | 251 | 252 | 27,000 | 1,260 |
| 2014-10-27 | 256 | 259 | 255 | 255 | 30,000 | 1,275 |
| 2014-10-24 | 259 | 259 | 252 | 253 | 44,000 | 1,265 |
| 2014-10-23 | 250 | 255 | 249 | 250 | 33,000 | 1,250 |
| 2014-10-22 | 248 | 260 | 248 | 252 | 52,000 | 1,260 |
| 2014-10-21 | 252 | 252 | 247 | 247 | 43,000 | 1,235 |
| 2014-10-20 | 245 | 252 | 245 | 252 | 38,000 | 1,260 |
| 2014-10-17 | 246 | 247 | 242 | 242 | 66,000 | 1,210 |
| 2014-10-16 | 250 | 250 | 246 | 246 | 74,000 | 1,230 |
| 2014-10-15 | 254 | 254 | 248 | 250 | 53,000 | 1,250 |
| 2014-10-14 | 250 | 253 | 247 | 249 | 90,000 | 1,245 |
| 2014-10-10 | 250 | 256 | 250 | 250 | 70,000 | 1,250 |
| 2014-10-09 | 269 | 269 | 255 | 255 | 78,000 | 1,275 |
| 2014-10-08 | 270 | 271 | 265 | 266 | 84,000 | 1,330 |
| 2014-10-07 | 275 | 278 | 272 | 272 | 24,000 | 1,360 |
| 2014-10-06 | 274 | 278 | 273 | 275 | 45,000 | 1,375 |
| 2014-10-03 | 268 | 277 | 267 | 274 | 73,000 | 1,370 |
| 2014-10-02 | 276 | 276 | 269 | 270 | 85,000 | 1,350 |
| 2014-10-01 | 285 | 285 | 279 | 280 | 41,000 | 1,400 |
| 2014-09-30 | 285 | 287 | 283 | 284 | 46,000 | 1,420 |
| 2014-09-29 | 286 | 288 | 277 | 288 | 101,000 | 1,440 |
| 2014-09-26 | 282 | 287 | 282 | 285 | 61,000 | 1,425 |
| 2014-09-25 | 284 | 285 | 281 | 285 | 100,000 | 1,425 |
| 2014-09-24 | 282 | 285 | 282 | 285 | 37,000 | 1,425 |
| 2014-09-22 | 287 | 287 | 283 | 286 | 34,000 | 1,430 |
| 2014-09-19 | 284 | 288 | 283 | 287 | 81,000 | 1,435 |
| 2014-09-18 | 285 | 286 | 281 | 284 | 73,000 | 1,420 |
| 2014-09-17 | 286 | 287 | 285 | 285 | 30,000 | 1,425 |
| 2014-09-16 | 284 | 288 | 284 | 287 | 72,000 | 1,435 |
| 2014-09-12 | 281 | 284 | 281 | 283 | 116,000 | 1,415 |
| 2014-09-11 | 284 | 285 | 281 | 284 | 52,000 | 1,420 |
| 2014-09-10 | 279 | 284 | 279 | 284 | 79,000 | 1,420 |
| 2014-09-09 | 288 | 288 | 282 | 285 | 54,000 | 1,425 |
| 2014-09-08 | 280 | 286 | 276 | 286 | 92,000 | 1,430 |
| 2014-09-05 | 285 | 285 | 275 | 276 | 80,000 | 1,380 |
| 2014-09-04 | 283 | 285 | 279 | 282 | 88,000 | 1,410 |
| 2014-09-03 | 287 | 287 | 285 | 286 | 99,000 | 1,430 |
| 2014-09-02 | 293 | 293 | 286 | 290 | 127,000 | 1,450 |
| 2014-09-01 | 287 | 294 | 287 | 293 | 255,000 | 1,465 |
| 2014-08-29 | 280 | 283 | 278 | 283 | 235,000 | 1,415 |
| 2014-08-28 | 269 | 278 | 268 | 277 | 438,000 | 1,385 |
| 2014-08-27 | 265 | 268 | 265 | 268 | 91,000 | 1,340 |
| 2014-08-26 | 267 | 267 | 263 | 263 | 51,000 | 1,315 |
| 2014-08-25 | 264 | 266 | 264 | 266 | 44,000 | 1,330 |
| 2014-08-22 | 263 | 263 | 260 | 262 | 92,000 | 1,310 |
| 2014-08-21 | 265 | 266 | 264 | 264 | 35,000 | 1,320 |
| 2014-08-20 | 263 | 265 | 262 | 265 | 125,000 | 1,325 |
| 2014-08-19 | 269 | 269 | 264 | 265 | 126,000 | 1,325 |
| 2014-08-18 | 272 | 272 | 267 | 269 | 93,000 | 1,345 |
| 2014-08-15 | 264 | 270 | 264 | 270 | 131,000 | 1,350 |
| 2014-08-14 | 258 | 278 | 258 | 266 | 871,000 | 1,330 |
| 2014-08-13 | 251 | 252 | 249 | 250 | 24,000 | 1,250 |
| 2014-08-12 | 252 | 252 | 247 | 249 | 29,000 | 1,245 |
| 2014-08-11 | 251 | 252 | 249 | 252 | 27,000 | 1,260 |
| 2014-08-08 | 249 | 249 | 246 | 246 | 61,000 | 1,230 |
| 2014-08-07 | 249 | 253 | 247 | 253 | 58,000 | 1,265 |
| 2014-08-06 | 251 | 252 | 250 | 250 | 53,000 | 1,250 |
| 2014-08-05 | 262 | 262 | 254 | 254 | 50,000 | 1,270 |
| 2014-08-04 | 260 | 261 | 257 | 258 | 88,000 | 1,290 |
| 2014-08-01 | 258 | 263 | 258 | 261 | 47,000 | 1,305 |
| 2014-07-31 | 269 | 271 | 262 | 264 | 115,000 | 1,320 |
| 2014-07-30 | 274 | 274 | 269 | 269 | 77,000 | 1,345 |
| 2014-07-29 | 276 | 276 | 272 | 275 | 57,000 | 1,375 |
| 2014-07-28 | 272 | 279 | 270 | 275 | 194,000 | 1,375 |
| 2014-07-25 | 268 | 272 | 267 | 271 | 166,000 | 1,355 |
| 2014-07-24 | 264 | 265 | 263 | 264 | 40,000 | 1,320 |
| 2014-07-23 | 263 | 266 | 263 | 265 | 87,000 | 1,325 |
| 2014-07-22 | 259 | 265 | 259 | 265 | 83,000 | 1,325 |
| 2014-07-18 | 258 | 260 | 255 | 258 | 34,000 | 1,290 |
| 2014-07-17 | 258 | 263 | 258 | 261 | 63,000 | 1,305 |
| 2014-07-16 | 260 | 262 | 258 | 259 | 78,000 | 1,295 |
| 2014-07-15 | 263 | 264 | 261 | 261 | 53,000 | 1,305 |
| 2014-07-14 | 255 | 263 | 255 | 262 | 46,000 | 1,310 |
| 2014-07-11 | 256 | 258 | 255 | 257 | 33,000 | 1,285 |
| 2014-07-10 | 259 | 261 | 258 | 259 | 62,000 | 1,295 |
| 2014-07-09 | 260 | 264 | 259 | 262 | 40,000 | 1,310 |
| 2014-07-08 | 264 | 265 | 260 | 264 | 110,000 | 1,320 |
| 2014-07-07 | 272 | 272 | 267 | 267 | 54,000 | 1,335 |
| 2014-07-04 | 272 | 273 | 268 | 271 | 66,000 | 1,355 |
| 2014-07-03 | 266 | 269 | 265 | 267 | 66,000 | 1,335 |
| 2014-07-02 | 263 | 267 | 262 | 263 | 98,000 | 1,315 |
| 2014-07-01 | 260 | 268 | 259 | 261 | 131,000 | 1,305 |
| 2014-06-30 | 253 | 259 | 253 | 259 | 79,000 | 1,295 |
| 2014-06-27 | 256 | 257 | 248 | 255 | 225,000 | 1,275 |
| 2014-06-26 | 263 | 265 | 260 | 260 | 84,000 | 1,300 |
| 2014-06-25 | 267 | 267 | 261 | 261 | 129,000 | 1,305 |
| 2014-06-24 | 273 | 273 | 265 | 268 | 161,000 | 1,340 |
| 2014-06-23 | 277 | 277 | 273 | 275 | 85,000 | 1,375 |
| 2014-06-20 | 276 | 278 | 273 | 277 | 98,000 | 1,385 |
| 2014-06-19 | 273 | 275 | 271 | 275 | 81,000 | 1,375 |
| 2014-06-18 | 273 | 276 | 270 | 273 | 85,000 | 1,365 |
| 2014-06-17 | 269 | 274 | 268 | 272 | 92,000 | 1,360 |
| 2014-06-16 | 269 | 272 | 266 | 270 | 102,000 | 1,350 |
| 2014-06-13 | 266 | 271 | 265 | 270 | 215,000 | 1,350 |
| 2014-06-12 | 259 | 269 | 259 | 266 | 134,000 | 1,330 |
| 2014-06-11 | 255 | 265 | 255 | 263 | 199,000 | 1,315 |
| 2014-06-10 | 258 | 259 | 255 | 257 | 80,000 | 1,285 |
| 2014-06-09 | 259 | 261 | 253 | 257 | 248,000 | 1,285 |
| 2014-06-06 | 256 | 260 | 254 | 259 | 208,000 | 1,295 |
| 2014-06-05 | 257 | 257 | 254 | 256 | 89,000 | 1,280 |
| 2014-06-04 | 254 | 256 | 253 | 256 | 211,000 | 1,280 |
| 2014-06-03 | 255 | 258 | 255 | 255 | 186,000 | 1,275 |
| 2014-06-02 | 249 | 254 | 244 | 253 | 349,000 | 1,265 |
| 2014-05-30 | 246 | 248 | 246 | 246 | 80,000 | 1,230 |
| 2014-05-29 | 247 | 248 | 245 | 246 | 65,000 | 1,230 |
| 2014-05-28 | 249 | 251 | 247 | 247 | 119,000 | 1,235 |
| 2014-05-27 | 246 | 250 | 244 | 249 | 133,000 | 1,245 |
| 2014-05-26 | 249 | 249 | 245 | 245 | 72,000 | 1,225 |
| 2014-05-23 | 242 | 244 | 239 | 243 | 178,000 | 1,215 |
| 2014-05-22 | 243 | 243 | 238 | 240 | 255,000 | 1,200 |
| 2014-05-21 | 233 | 235 | 231 | 235 | 155,000 | 1,175 |
| 2014-05-20 | 235 | 237 | 231 | 235 | 305,000 | 1,175 |
| 2014-05-19 | 247 | 247 | 232 | 236 | 316,000 | 1,180 |
| 2014-05-16 | 252 | 252 | 246 | 247 | 319,000 | 1,235 |
| 2014-05-15 | 252 | 255 | 246 | 252 | 1,273,000 | 1,260 |
| 2014-05-14 | 280 | 288 | 278 | 287 | 229,000 | 1,435 |
| 2014-05-13 | 273 | 281 | 273 | 278 | 196,000 | 1,390 |
| 2014-05-12 | 278 | 280 | 271 | 273 | 274,000 | 1,365 |
| 2014-05-09 | 283 | 286 | 276 | 278 | 572,000 | 1,390 |
| 2014-05-08 | 296 | 296 | 288 | 288 | 371,000 | 1,440 |
| 2014-05-07 | 302 | 302 | 292 | 294 | 157,000 | 1,470 |
| 2014-05-02 | 302 | 306 | 302 | 304 | 92,000 | 1,520 |
| 2014-05-01 | 307 | 307 | 301 | 306 | 154,000 | 1,530 |
| 2014-04-30 | 315 | 315 | 304 | 307 | 156,000 | 1,535 |
| 2014-04-28 | 312 | 313 | 306 | 312 | 322,000 | 1,560 |
| 2014-04-25 | 303 | 306 | 301 | 304 | 120,000 | 1,520 |
| 2014-04-24 | 302 | 304 | 300 | 303 | 132,000 | 1,515 |
| 2014-04-23 | 305 | 307 | 299 | 301 | 166,000 | 1,505 |
| 2014-04-22 | 306 | 310 | 302 | 302 | 161,000 | 1,510 |
| 2014-04-21 | 314 | 315 | 306 | 307 | 194,000 | 1,535 |
| 2014-04-18 | 309 | 314 | 309 | 314 | 117,000 | 1,570 |
| 2014-04-17 | 313 | 316 | 309 | 311 | 252,000 | 1,555 |
| 2014-04-16 | 305 | 315 | 305 | 309 | 299,000 | 1,545 |
| 2014-04-15 | 310 | 310 | 301 | 304 | 194,000 | 1,520 |
| 2014-04-14 | 305 | 309 | 304 | 305 | 230,000 | 1,525 |
| 2014-04-11 | 301 | 311 | 295 | 309 | 534,000 | 1,545 |
| 2014-04-10 | 313 | 313 | 301 | 304 | 377,000 | 1,520 |
| 2014-04-09 | 305 | 313 | 303 | 303 | 474,000 | 1,515 |
| 2014-04-08 | 322 | 326 | 309 | 310 | 788,000 | 1,550 |
| 2014-04-07 | 315 | 329 | 314 | 325 | 585,000 | 1,625 |
| 2014-04-04 | 314 | 331 | 311 | 321 | 1,642,000 | 1,605 |
| 2014-04-03 | 321 | 330 | 308 | 311 | 2,172,000 | 1,555 |
| 2014-04-02 | 291 | 298 | 289 | 297 | 409,000 | 1,485 |
| 2014-04-01 | 290 | 290 | 281 | 287 | 111,000 | 1,435 |
| 2014-03-31 | 294 | 294 | 283 | 287 | 308,000 | 1,435 |
| 2014-03-28 | 287 | 289 | 282 | 287 | 316,000 | 1,435 |
| 2014-03-27 | 269 | 283 | 267 | 281 | 316,000 | 1,405 |
| 2014-03-26 | 268 | 274 | 268 | 272 | 132,000 | 1,360 |
| 2014-03-25 | 269 | 274 | 268 | 272 | 109,000 | 1,360 |
| 2014-03-24 | 264 | 269 | 264 | 266 | 111,000 | 1,330 |
| 2014-03-20 | 268 | 271 | 262 | 263 | 151,000 | 1,315 |
| 2014-03-19 | 270 | 275 | 261 | 267 | 122,000 | 1,335 |
| 2014-03-18 | 266 | 271 | 262 | 269 | 110,000 | 1,345 |
| 2014-03-17 | 261 | 265 | 255 | 256 | 93,000 | 1,280 |
| 2014-03-14 | 262 | 266 | 260 | 260 | 211,000 | 1,300 |
| 2014-03-13 | 272 | 273 | 270 | 273 | 54,000 | 1,365 |
| 2014-03-12 | 270 | 272 | 270 | 270 | 75,000 | 1,350 |
| 2014-03-11 | 276 | 280 | 274 | 276 | 99,000 | 1,380 |
| 2014-03-10 | 278 | 278 | 270 | 271 | 67,000 | 1,355 |
| 2014-03-07 | 279 | 279 | 274 | 277 | 81,000 | 1,385 |
| 2014-03-06 | 277 | 279 | 272 | 278 | 48,000 | 1,390 |
| 2014-03-05 | 272 | 276 | 271 | 273 | 75,000 | 1,365 |
| 2014-03-04 | 266 | 268 | 263 | 268 | 73,000 | 1,340 |
| 2014-03-03 | 268 | 268 | 262 | 267 | 152,000 | 1,335 |
| 2014-02-28 | 276 | 279 | 275 | 276 | 133,000 | 1,380 |
| 2014-02-27 | 282 | 283 | 277 | 278 | 99,000 | 1,390 |
| 2014-02-26 | 284 | 286 | 279 | 282 | 104,000 | 1,410 |
| 2014-02-25 | 290 | 290 | 284 | 287 | 154,000 | 1,435 |
| 2014-02-24 | 281 | 287 | 281 | 286 | 168,000 | 1,430 |
| 2014-02-21 | 289 | 290 | 281 | 285 | 316,000 | 1,425 |
| 2014-02-20 | 292 | 295 | 278 | 281 | 1,105,000 | 1,405 |
| 2014-02-19 | 282 | 283 | 272 | 274 | 281,000 | 1,370 |
| 2014-02-18 | 274 | 284 | 272 | 282 | 131,000 | 1,410 |
| 2014-02-17 | 268 | 275 | 265 | 274 | 58,000 | 1,370 |
| 2014-02-14 | 276 | 277 | 262 | 270 | 162,000 | 1,350 |
| 2014-02-13 | 284 | 284 | 276 | 276 | 106,000 | 1,380 |
| 2014-02-12 | 287 | 287 | 284 | 286 | 125,000 | 1,430 |
| 2014-02-10 | 277 | 285 | 276 | 283 | 180,000 | 1,415 |
| 2014-02-07 | 266 | 278 | 265 | 273 | 280,000 | 1,365 |
| 2014-02-06 | 267 | 268 | 257 | 258 | 354,000 | 1,290 |
| 2014-02-05 | 275 | 278 | 259 | 264 | 357,000 | 1,320 |
| 2014-02-04 | 253 | 271 | 252 | 268 | 551,000 | 1,340 |
| 2014-02-03 | 292 | 305 | 283 | 288 | 701,000 | 1,440 |
| 2014-01-31 | 319 | 332 | 319 | 332 | 423,000 | 1,660 |
| 2014-01-30 | 320 | 320 | 312 | 312 | 117,000 | 1,560 |
| 2014-01-29 | 317 | 323 | 317 | 323 | 111,000 | 1,615 |
| 2014-01-28 | 318 | 324 | 312 | 312 | 140,000 | 1,560 |
| 2014-01-27 | 315 | 322 | 312 | 317 | 205,000 | 1,585 |
| 2014-01-24 | 329 | 334 | 329 | 331 | 122,000 | 1,655 |
| 2014-01-23 | 349 | 349 | 338 | 338 | 130,000 | 1,690 |
| 2014-01-22 | 345 | 346 | 339 | 346 | 95,000 | 1,730 |
| 2014-01-21 | 350 | 352 | 340 | 340 | 126,000 | 1,700 |
| 2014-01-20 | 341 | 350 | 341 | 349 | 204,000 | 1,745 |
| 2014-01-17 | 331 | 342 | 327 | 340 | 311,000 | 1,700 |
| 2014-01-16 | 334 | 340 | 326 | 328 | 188,000 | 1,640 |
| 2014-01-15 | 332 | 338 | 332 | 334 | 95,000 | 1,670 |
| 2014-01-14 | 328 | 335 | 323 | 331 | 314,000 | 1,655 |
| 2014-01-10 | 340 | 342 | 328 | 338 | 276,000 | 1,690 |
| 2014-01-09 | 348 | 348 | 338 | 343 | 88,000 | 1,715 |
| 2014-01-08 | 341 | 355 | 341 | 348 | 363,000 | 1,740 |
| 2014-01-07 | 344 | 345 | 336 | 340 | 149,000 | 1,700 |
| 2014-01-06 | 335 | 349 | 334 | 344 | 337,000 | 1,720 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
