6373 大同工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 220 | 220 | 210 | 215 | 72,000 | 1,075 |
| 2015-12-29 | 217 | 218 | 214 | 215 | 34,000 | 1,075 |
| 2015-12-28 | 209 | 217 | 209 | 217 | 30,000 | 1,085 |
| 2015-12-25 | 215 | 215 | 205 | 205 | 154,000 | 1,025 |
| 2015-12-24 | 219 | 220 | 216 | 218 | 73,000 | 1,090 |
| 2015-12-22 | 220 | 220 | 218 | 219 | 31,000 | 1,095 |
| 2015-12-21 | 218 | 220 | 218 | 218 | 65,000 | 1,090 |
| 2015-12-18 | 228 | 228 | 224 | 225 | 25,000 | 1,125 |
| 2015-12-17 | 228 | 229 | 227 | 229 | 28,000 | 1,145 |
| 2015-12-16 | 228 | 228 | 226 | 228 | 38,000 | 1,140 |
| 2015-12-15 | 228 | 228 | 225 | 225 | 20,000 | 1,125 |
| 2015-12-14 | 229 | 231 | 224 | 229 | 31,000 | 1,145 |
| 2015-12-11 | 225 | 235 | 225 | 231 | 99,000 | 1,155 |
| 2015-12-10 | 231 | 231 | 228 | 228 | 38,000 | 1,140 |
| 2015-12-09 | 230 | 233 | 230 | 232 | 26,000 | 1,160 |
| 2015-12-08 | 232 | 234 | 230 | 233 | 49,000 | 1,165 |
| 2015-12-07 | 241 | 241 | 234 | 235 | 56,000 | 1,175 |
| 2015-12-04 | 231 | 238 | 231 | 236 | 31,000 | 1,180 |
| 2015-12-03 | 238 | 240 | 238 | 239 | 27,000 | 1,195 |
| 2015-12-02 | 242 | 242 | 238 | 241 | 69,000 | 1,205 |
| 2015-12-01 | 240 | 242 | 239 | 240 | 49,000 | 1,200 |
| 2015-11-30 | 235 | 243 | 235 | 243 | 19,000 | 1,215 |
| 2015-11-27 | 240 | 242 | 239 | 242 | 19,000 | 1,210 |
| 2015-11-26 | 240 | 244 | 239 | 242 | 32,000 | 1,210 |
| 2015-11-25 | 242 | 243 | 240 | 240 | 50,000 | 1,200 |
| 2015-11-24 | 240 | 243 | 238 | 243 | 55,000 | 1,215 |
| 2015-11-20 | 234 | 240 | 234 | 240 | 44,000 | 1,200 |
| 2015-11-19 | 239 | 240 | 237 | 238 | 46,000 | 1,190 |
| 2015-11-18 | 232 | 238 | 232 | 238 | 61,000 | 1,190 |
| 2015-11-17 | 236 | 236 | 233 | 233 | 82,000 | 1,165 |
| 2015-11-16 | 232 | 236 | 223 | 235 | 94,000 | 1,175 |
| 2015-11-13 | 234 | 238 | 234 | 238 | 38,000 | 1,190 |
| 2015-11-12 | 236 | 239 | 234 | 239 | 59,000 | 1,195 |
| 2015-11-11 | 239 | 239 | 236 | 237 | 43,000 | 1,185 |
| 2015-11-10 | 234 | 239 | 231 | 239 | 64,000 | 1,195 |
| 2015-11-09 | 231 | 240 | 229 | 236 | 180,000 | 1,180 |
| 2015-11-06 | 222 | 227 | 221 | 226 | 54,000 | 1,130 |
| 2015-11-05 | 220 | 223 | 220 | 222 | 33,000 | 1,110 |
| 2015-11-04 | 223 | 226 | 222 | 223 | 75,000 | 1,115 |
| 2015-11-02 | 226 | 226 | 222 | 224 | 52,000 | 1,120 |
| 2015-10-30 | 228 | 232 | 221 | 230 | 114,000 | 1,150 |
| 2015-10-29 | 224 | 230 | 224 | 228 | 166,000 | 1,140 |
| 2015-10-28 | 214 | 223 | 214 | 222 | 229,000 | 1,110 |
| 2015-10-27 | 211 | 212 | 209 | 210 | 123,000 | 1,050 |
| 2015-10-26 | 210 | 210 | 207 | 207 | 50,000 | 1,035 |
| 2015-10-23 | 208 | 208 | 206 | 207 | 47,000 | 1,035 |
| 2015-10-22 | 206 | 206 | 202 | 206 | 28,000 | 1,030 |
| 2015-10-21 | 202 | 205 | 200 | 205 | 71,000 | 1,025 |
| 2015-10-20 | 203 | 205 | 202 | 202 | 21,000 | 1,010 |
| 2015-10-19 | 206 | 206 | 203 | 204 | 11,000 | 1,020 |
| 2015-10-16 | 208 | 208 | 205 | 206 | 16,000 | 1,030 |
| 2015-10-15 | 206 | 206 | 205 | 205 | 10,000 | 1,025 |
| 2015-10-14 | 206 | 208 | 203 | 204 | 34,000 | 1,020 |
| 2015-10-13 | 207 | 208 | 206 | 208 | 24,000 | 1,040 |
| 2015-10-09 | 206 | 209 | 205 | 209 | 40,000 | 1,045 |
| 2015-10-08 | 208 | 208 | 206 | 207 | 21,000 | 1,035 |
| 2015-10-07 | 202 | 207 | 202 | 206 | 71,000 | 1,030 |
| 2015-10-06 | 198 | 201 | 198 | 200 | 36,000 | 1,000 |
| 2015-10-05 | 195 | 198 | 193 | 196 | 70,000 | 980 |
| 2015-10-02 | 195 | 197 | 194 | 195 | 58,000 | 975 |
| 2015-10-01 | 197 | 199 | 194 | 198 | 63,000 | 990 |
| 2015-09-30 | 196 | 198 | 196 | 197 | 16,000 | 985 |
| 2015-09-29 | 197 | 200 | 194 | 195 | 36,000 | 975 |
| 2015-09-28 | 200 | 201 | 200 | 200 | 9,000 | 1,000 |
| 2015-09-25 | 202 | 203 | 196 | 202 | 39,000 | 1,010 |
| 2015-09-24 | 195 | 202 | 195 | 199 | 53,000 | 995 |
| 2015-09-18 | 203 | 203 | 199 | 201 | 45,000 | 1,005 |
| 2015-09-17 | 204 | 205 | 203 | 203 | 44,000 | 1,015 |
| 2015-09-16 | 201 | 207 | 201 | 204 | 48,000 | 1,020 |
| 2015-09-15 | 205 | 207 | 199 | 199 | 34,000 | 995 |
| 2015-09-14 | 207 | 207 | 206 | 206 | 11,000 | 1,030 |
| 2015-09-11 | 203 | 205 | 203 | 205 | 64,000 | 1,025 |
| 2015-09-10 | 199 | 205 | 198 | 201 | 45,000 | 1,005 |
| 2015-09-09 | 200 | 208 | 200 | 206 | 53,000 | 1,030 |
| 2015-09-08 | 196 | 198 | 196 | 196 | 20,000 | 980 |
| 2015-09-07 | 192 | 202 | 191 | 196 | 67,000 | 980 |
| 2015-09-04 | 199 | 203 | 193 | 193 | 59,000 | 965 |
| 2015-09-03 | 205 | 209 | 199 | 199 | 46,000 | 995 |
| 2015-09-02 | 199 | 204 | 192 | 201 | 47,000 | 1,005 |
| 2015-09-01 | 211 | 211 | 201 | 201 | 38,000 | 1,005 |
| 2015-08-31 | 211 | 215 | 206 | 211 | 52,000 | 1,055 |
| 2015-08-28 | 210 | 213 | 210 | 211 | 39,000 | 1,055 |
| 2015-08-27 | 208 | 209 | 203 | 204 | 49,000 | 1,020 |
| 2015-08-26 | 198 | 212 | 198 | 206 | 54,000 | 1,030 |
| 2015-08-25 | 193 | 208 | 190 | 198 | 183,000 | 990 |
| 2015-08-24 | 213 | 225 | 208 | 209 | 179,000 | 1,045 |
| 2015-08-21 | 234 | 234 | 225 | 226 | 68,000 | 1,130 |
| 2015-08-20 | 236 | 236 | 234 | 234 | 24,000 | 1,170 |
| 2015-08-19 | 239 | 239 | 237 | 237 | 21,000 | 1,185 |
| 2015-08-18 | 238 | 239 | 238 | 239 | 14,000 | 1,195 |
| 2015-08-17 | 240 | 240 | 237 | 238 | 11,000 | 1,190 |
| 2015-08-14 | 241 | 241 | 236 | 237 | 50,000 | 1,185 |
| 2015-08-13 | 239 | 243 | 238 | 241 | 54,000 | 1,205 |
| 2015-08-12 | 243 | 248 | 239 | 239 | 98,000 | 1,195 |
| 2015-08-11 | 243 | 244 | 241 | 241 | 40,000 | 1,205 |
| 2015-08-10 | 242 | 242 | 239 | 242 | 39,000 | 1,210 |
| 2015-08-07 | 239 | 242 | 239 | 241 | 36,000 | 1,205 |
| 2015-08-06 | 240 | 242 | 239 | 240 | 37,000 | 1,200 |
| 2015-08-05 | 240 | 241 | 238 | 239 | 30,000 | 1,195 |
| 2015-08-04 | 240 | 246 | 239 | 241 | 58,000 | 1,205 |
| 2015-08-03 | 240 | 241 | 238 | 239 | 24,000 | 1,195 |
| 2015-07-31 | 244 | 244 | 242 | 243 | 15,000 | 1,215 |
| 2015-07-30 | 239 | 241 | 239 | 241 | 20,000 | 1,205 |
| 2015-07-29 | 240 | 241 | 239 | 239 | 17,000 | 1,195 |
| 2015-07-28 | 240 | 241 | 239 | 241 | 39,000 | 1,205 |
| 2015-07-27 | 244 | 244 | 240 | 240 | 77,000 | 1,200 |
| 2015-07-24 | 241 | 241 | 239 | 241 | 31,000 | 1,205 |
| 2015-07-23 | 241 | 242 | 239 | 240 | 62,000 | 1,200 |
| 2015-07-22 | 244 | 244 | 241 | 241 | 29,000 | 1,205 |
| 2015-07-21 | 242 | 243 | 240 | 243 | 35,000 | 1,215 |
| 2015-07-17 | 243 | 243 | 239 | 239 | 9,000 | 1,195 |
| 2015-07-16 | 241 | 242 | 240 | 242 | 30,000 | 1,210 |
| 2015-07-15 | 244 | 244 | 240 | 242 | 39,000 | 1,210 |
| 2015-07-14 | 239 | 243 | 239 | 242 | 37,000 | 1,210 |
| 2015-07-13 | 240 | 240 | 237 | 238 | 18,000 | 1,190 |
| 2015-07-10 | 231 | 249 | 231 | 234 | 100,000 | 1,170 |
| 2015-07-09 | 231 | 234 | 227 | 231 | 96,000 | 1,155 |
| 2015-07-08 | 241 | 241 | 234 | 234 | 80,000 | 1,170 |
| 2015-07-07 | 239 | 243 | 239 | 240 | 55,000 | 1,200 |
| 2015-07-06 | 249 | 249 | 231 | 235 | 341,000 | 1,175 |
| 2015-07-03 | 247 | 248 | 246 | 247 | 28,000 | 1,235 |
| 2015-07-02 | 249 | 249 | 247 | 248 | 28,000 | 1,240 |
| 2015-07-01 | 250 | 250 | 246 | 248 | 30,000 | 1,240 |
| 2015-06-30 | 245 | 248 | 245 | 248 | 38,000 | 1,240 |
| 2015-06-29 | 246 | 248 | 245 | 245 | 62,000 | 1,225 |
| 2015-06-26 | 252 | 252 | 248 | 249 | 49,000 | 1,245 |
| 2015-06-25 | 251 | 253 | 250 | 252 | 67,000 | 1,260 |
| 2015-06-24 | 248 | 251 | 248 | 250 | 63,000 | 1,250 |
| 2015-06-23 | 247 | 249 | 246 | 248 | 122,000 | 1,240 |
| 2015-06-22 | 246 | 248 | 246 | 247 | 41,000 | 1,235 |
| 2015-06-19 | 248 | 248 | 246 | 246 | 83,000 | 1,230 |
| 2015-06-18 | 251 | 251 | 247 | 248 | 38,000 | 1,240 |
| 2015-06-17 | 251 | 253 | 249 | 249 | 59,000 | 1,245 |
| 2015-06-16 | 252 | 252 | 250 | 251 | 158,000 | 1,255 |
| 2015-06-15 | 252 | 252 | 250 | 252 | 62,000 | 1,260 |
| 2015-06-12 | 250 | 252 | 250 | 252 | 134,000 | 1,260 |
| 2015-06-11 | 252 | 252 | 246 | 249 | 100,000 | 1,245 |
| 2015-06-10 | 253 | 254 | 251 | 251 | 86,000 | 1,255 |
| 2015-06-09 | 255 | 256 | 253 | 253 | 30,000 | 1,265 |
| 2015-06-08 | 258 | 258 | 254 | 254 | 107,000 | 1,270 |
| 2015-06-05 | 255 | 258 | 255 | 256 | 191,000 | 1,280 |
| 2015-06-04 | 254 | 257 | 254 | 255 | 62,000 | 1,275 |
| 2015-06-03 | 257 | 257 | 255 | 256 | 17,000 | 1,280 |
| 2015-06-02 | 256 | 257 | 254 | 256 | 39,000 | 1,280 |
| 2015-06-01 | 255 | 256 | 253 | 254 | 38,000 | 1,270 |
| 2015-05-29 | 255 | 256 | 253 | 254 | 36,000 | 1,270 |
| 2015-05-28 | 254 | 255 | 254 | 254 | 51,000 | 1,270 |
| 2015-05-27 | 252 | 254 | 252 | 254 | 22,000 | 1,270 |
| 2015-05-26 | 252 | 253 | 251 | 252 | 59,000 | 1,260 |
| 2015-05-25 | 253 | 254 | 252 | 252 | 48,000 | 1,260 |
| 2015-05-22 | 254 | 254 | 251 | 253 | 81,000 | 1,265 |
| 2015-05-21 | 255 | 255 | 254 | 254 | 50,000 | 1,270 |
| 2015-05-20 | 254 | 255 | 253 | 254 | 48,000 | 1,270 |
| 2015-05-19 | 254 | 256 | 253 | 254 | 105,000 | 1,270 |
| 2015-05-18 | 248 | 254 | 247 | 254 | 277,000 | 1,270 |
| 2015-05-15 | 262 | 267 | 262 | 267 | 74,000 | 1,335 |
| 2015-05-14 | 262 | 264 | 261 | 261 | 31,000 | 1,305 |
| 2015-05-13 | 263 | 264 | 261 | 261 | 27,000 | 1,305 |
| 2015-05-12 | 262 | 264 | 262 | 264 | 21,000 | 1,320 |
| 2015-05-11 | 264 | 264 | 263 | 263 | 12,000 | 1,315 |
| 2015-05-08 | 262 | 264 | 261 | 262 | 32,000 | 1,310 |
| 2015-05-07 | 260 | 261 | 260 | 260 | 20,000 | 1,300 |
| 2015-05-01 | 258 | 262 | 258 | 262 | 65,000 | 1,310 |
| 2015-04-30 | 262 | 263 | 260 | 262 | 46,000 | 1,310 |
| 2015-04-28 | 263 | 265 | 261 | 265 | 47,000 | 1,325 |
| 2015-04-27 | 264 | 266 | 263 | 263 | 28,000 | 1,315 |
| 2015-04-24 | 263 | 265 | 263 | 263 | 31,000 | 1,315 |
| 2015-04-23 | 265 | 265 | 263 | 263 | 48,000 | 1,315 |
| 2015-04-22 | 263 | 264 | 262 | 262 | 17,000 | 1,310 |
| 2015-04-21 | 262 | 263 | 262 | 263 | 21,000 | 1,315 |
| 2015-04-20 | 262 | 263 | 261 | 262 | 39,000 | 1,310 |
| 2015-04-17 | 266 | 266 | 263 | 263 | 30,000 | 1,315 |
| 2015-04-16 | 265 | 265 | 263 | 265 | 22,000 | 1,325 |
| 2015-04-15 | 262 | 265 | 262 | 265 | 39,000 | 1,325 |
| 2015-04-14 | 262 | 265 | 262 | 265 | 21,000 | 1,325 |
| 2015-04-13 | 263 | 264 | 262 | 262 | 19,000 | 1,310 |
| 2015-04-10 | 263 | 265 | 262 | 264 | 44,000 | 1,320 |
| 2015-04-09 | 265 | 265 | 261 | 263 | 29,000 | 1,315 |
| 2015-04-08 | 262 | 265 | 262 | 263 | 20,000 | 1,315 |
| 2015-04-07 | 262 | 265 | 262 | 262 | 24,000 | 1,310 |
| 2015-04-06 | 260 | 263 | 260 | 262 | 16,000 | 1,310 |
| 2015-04-03 | 265 | 268 | 260 | 262 | 57,000 | 1,310 |
| 2015-04-02 | 264 | 268 | 262 | 265 | 50,000 | 1,325 |
| 2015-04-01 | 264 | 265 | 262 | 262 | 32,000 | 1,310 |
| 2015-03-31 | 266 | 267 | 265 | 267 | 25,000 | 1,335 |
| 2015-03-30 | 264 | 266 | 264 | 266 | 30,000 | 1,330 |
| 2015-03-27 | 267 | 270 | 261 | 264 | 60,000 | 1,320 |
| 2015-03-26 | 273 | 273 | 268 | 270 | 71,000 | 1,350 |
| 2015-03-25 | 272 | 275 | 271 | 274 | 50,000 | 1,370 |
| 2015-03-24 | 276 | 276 | 274 | 275 | 45,000 | 1,375 |
| 2015-03-23 | 275 | 276 | 273 | 275 | 41,000 | 1,375 |
| 2015-03-20 | 271 | 274 | 271 | 273 | 34,000 | 1,365 |
| 2015-03-19 | 272 | 273 | 271 | 271 | 31,000 | 1,355 |
| 2015-03-18 | 271 | 274 | 271 | 274 | 21,000 | 1,370 |
| 2015-03-17 | 276 | 277 | 274 | 274 | 35,000 | 1,370 |
| 2015-03-16 | 277 | 277 | 273 | 276 | 60,000 | 1,380 |
| 2015-03-13 | 276 | 277 | 275 | 276 | 143,000 | 1,380 |
| 2015-03-12 | 268 | 274 | 268 | 274 | 46,000 | 1,370 |
| 2015-03-11 | 267 | 270 | 267 | 268 | 33,000 | 1,340 |
| 2015-03-10 | 275 | 275 | 269 | 271 | 27,000 | 1,355 |
| 2015-03-09 | 269 | 272 | 269 | 270 | 20,000 | 1,350 |
| 2015-03-06 | 268 | 270 | 268 | 269 | 22,000 | 1,345 |
| 2015-03-05 | 269 | 271 | 268 | 270 | 27,000 | 1,350 |
| 2015-03-04 | 270 | 271 | 268 | 271 | 37,000 | 1,355 |
| 2015-03-03 | 273 | 274 | 270 | 273 | 40,000 | 1,365 |
| 2015-03-02 | 274 | 274 | 273 | 273 | 20,000 | 1,365 |
| 2015-02-27 | 271 | 272 | 270 | 272 | 27,000 | 1,360 |
| 2015-02-26 | 272 | 274 | 269 | 269 | 59,000 | 1,345 |
| 2015-02-25 | 271 | 273 | 270 | 270 | 39,000 | 1,350 |
| 2015-02-24 | 273 | 275 | 271 | 271 | 85,000 | 1,355 |
| 2015-02-23 | 273 | 273 | 270 | 272 | 55,000 | 1,360 |
| 2015-02-20 | 278 | 278 | 270 | 273 | 101,000 | 1,365 |
| 2015-02-19 | 280 | 280 | 274 | 274 | 106,000 | 1,370 |
| 2015-02-18 | 273 | 284 | 269 | 282 | 239,000 | 1,410 |
| 2015-02-17 | 271 | 276 | 266 | 273 | 101,000 | 1,365 |
| 2015-02-16 | 273 | 278 | 271 | 271 | 172,000 | 1,355 |
| 2015-02-13 | 257 | 273 | 255 | 273 | 538,000 | 1,365 |
| 2015-02-12 | 257 | 257 | 254 | 254 | 71,000 | 1,270 |
| 2015-02-10 | 257 | 258 | 254 | 256 | 63,000 | 1,280 |
| 2015-02-09 | 258 | 258 | 252 | 257 | 107,000 | 1,285 |
| 2015-02-06 | 256 | 258 | 255 | 257 | 34,000 | 1,285 |
| 2015-02-05 | 260 | 260 | 254 | 256 | 63,000 | 1,280 |
| 2015-02-04 | 251 | 258 | 250 | 258 | 119,000 | 1,290 |
| 2015-02-03 | 253 | 253 | 249 | 249 | 57,000 | 1,245 |
| 2015-02-02 | 251 | 252 | 248 | 251 | 51,000 | 1,255 |
| 2015-01-30 | 252 | 252 | 250 | 251 | 30,000 | 1,255 |
| 2015-01-29 | 252 | 252 | 249 | 250 | 44,000 | 1,250 |
| 2015-01-28 | 252 | 254 | 250 | 253 | 40,000 | 1,265 |
| 2015-01-27 | 252 | 253 | 250 | 252 | 25,000 | 1,260 |
| 2015-01-26 | 252 | 253 | 249 | 251 | 35,000 | 1,255 |
| 2015-01-23 | 251 | 252 | 250 | 251 | 41,000 | 1,255 |
| 2015-01-22 | 252 | 252 | 249 | 252 | 28,000 | 1,260 |
| 2015-01-21 | 255 | 255 | 251 | 252 | 30,000 | 1,260 |
| 2015-01-20 | 249 | 253 | 249 | 253 | 37,000 | 1,265 |
| 2015-01-19 | 250 | 251 | 249 | 249 | 26,000 | 1,245 |
| 2015-01-16 | 253 | 253 | 247 | 248 | 41,000 | 1,240 |
| 2015-01-15 | 256 | 256 | 254 | 255 | 31,000 | 1,275 |
| 2015-01-14 | 256 | 258 | 253 | 254 | 60,000 | 1,270 |
| 2015-01-13 | 252 | 256 | 252 | 256 | 46,000 | 1,280 |
| 2015-01-09 | 254 | 260 | 254 | 255 | 150,000 | 1,275 |
| 2015-01-08 | 252 | 254 | 251 | 254 | 20,000 | 1,270 |
| 2015-01-07 | 251 | 252 | 251 | 251 | 24,000 | 1,255 |
| 2015-01-06 | 255 | 255 | 251 | 251 | 34,000 | 1,255 |
| 2015-01-05 | 256 | 257 | 255 | 257 | 16,000 | 1,285 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
