1. HOME >
  2. 株価時系列 >
  3. 6373 >
  4. 2016年

6373 大同工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30252264252262231,0001,310
2016-12-2925425625125366,0001,265
2016-12-2825025724825763,0001,285
2016-12-2724325224225194,0001,255
2016-12-2624724824524638,0001,230
2016-12-2224824824524637,0001,230
2016-12-2125025024624846,0001,240
2016-12-2024625024525068,0001,250
2016-12-1924925024725062,0001,250
2016-12-1625525625025275,0001,260
2016-12-1525425725225753,0001,285
2016-12-1425725725225353,0001,265
2016-12-1325025524825564,0001,275
2016-12-1225625925025574,0001,275
2016-12-0925625925325573,0001,275
2016-12-0825625925625989,0001,295
2016-12-0725725925625785,0001,285
2016-12-06252257250256149,0001,280
2016-12-05245251243249102,0001,245
2016-12-0224724724324459,0001,220
2016-12-01243246243246102,0001,230
2016-11-3024324524124253,0001,210
2016-11-2924524624124234,0001,210
2016-11-2824324524124530,0001,225
2016-11-2524424524024147,0001,205
2016-11-2424524524224332,0001,215
2016-11-2224124424124321,0001,215
2016-11-2123924523824434,0001,220
2016-11-1824424423823836,0001,190
2016-11-1723924323924127,0001,205
2016-11-1624324524024463,0001,220
2016-11-1524324423523850,0001,190
2016-11-1424424524224553,0001,225
2016-11-1123724123423875,0001,190
2016-11-1023623723123650,0001,180
2016-11-0923523521522086,0001,100
2016-11-0824024023623735,0001,185
2016-11-0723324023324063,0001,200
2016-11-0423523623323350,0001,165
2016-11-0223523623223550,0001,175
2016-11-0123923923523687,0001,180
2016-10-3123323723323580,0001,175
2016-10-2823223323123348,0001,165
2016-10-2723123423123263,0001,160
2016-10-2622723022623042,0001,150
2016-10-2522922922522763,0001,135
2016-10-2422422722322724,0001,135
2016-10-2122922921722486,0001,120
2016-10-2022622922622951,0001,145
2016-10-19231232207224172,0001,120
2016-10-1822823222623137,0001,155
2016-10-1722823022522849,0001,140
2016-10-1422522922422833,0001,140
2016-10-1322822922422741,0001,135
2016-10-1222522922422471,0001,120
2016-10-1122622922622843,0001,140
2016-10-0722722922722917,0001,145
2016-10-0623223222823155,0001,155
2016-10-05224234224228114,0001,140
2016-10-0422422422122347,0001,115
2016-10-0321922221722231,0001,110
2016-09-3022122121521856,0001,090
2016-09-2922222221922251,0001,110
2016-09-2821722021621931,0001,095
2016-09-2721921921521846,0001,090
2016-09-2622222221721869,0001,090
2016-09-2321222021021959,0001,095
2016-09-21206215200212119,0001,060
2016-09-2021021120620631,0001,030
2016-09-1620321020321031,0001,050
2016-09-1520720820420424,0001,020
2016-09-1420820820620627,0001,030
2016-09-1320421220420776,0001,035
2016-09-1220020220020120,0001,005
2016-09-0920020319920157,0001,005
2016-09-0820020320020320,0001,015
2016-09-0719920219920136,0001,005
2016-09-0620120320020015,0001,000
2016-09-0520020220020120,0001,005
2016-09-0219820319720357,0001,015
2016-09-0120420419920218,0001,010
2016-08-3120120320120319,0001,015
2016-08-3020420420020324,0001,015
2016-08-2920120520120423,0001,020
2016-08-2620220220020017,0001,000
2016-08-2520220420120217,0001,010
2016-08-2419920319920317,0001,015
2016-08-2320320319920040,0001,000
2016-08-2219820219820234,0001,010
2016-08-192002012002008,0001,000
2016-08-1819520119520032,0001,000
2016-08-1719919919519943,000995
2016-08-1620520520020125,0001,005
2016-08-1520120520120515,0001,025
2016-08-1220120520120417,0001,020
2016-08-1020220520220221,0001,010
2016-08-0920220320120313,0001,015
2016-08-0820020220020211,0001,010
2016-08-0520020119919915,000995
2016-08-0419920119820022,0001,000
2016-08-0320020019819927,000995
2016-08-0219720519720026,0001,000
2016-08-0120220620220513,0001,025
2016-07-292052062042068,0001,030
2016-07-2820320620220447,0001,020
2016-07-2720320420120437,0001,020
2016-07-2620420520320310,0001,015
2016-07-2520821020020264,0001,010
2016-07-2219319919319911,000995
2016-07-2119819919719824,000990
2016-07-2019619819519811,000990
2016-07-191941981941988,000990
2016-07-1519819819619624,000980
2016-07-1419219619219616,000980
2016-07-1319819819319517,000975
2016-07-1219119619119630,000980
2016-07-1119519518919323,000965
2016-07-0818618818518533,000925
2016-07-0718819018718819,000940
2016-07-0618418918418929,000945
2016-07-0519419418718846,000940
2016-07-0418619118618931,000945
2016-07-011911911891907,000950
2016-06-3019019018818815,000940
2016-06-2919019018718822,000940
2016-06-2818218718218627,000930
2016-06-2719019018518945,000945
2016-06-2419819917918560,000925
2016-06-2320020119619927,000995
2016-06-2220220219720019,0001,000
2016-06-2119920619620535,0001,025
2016-06-2019120019119926,000995
2016-06-1719419619219330,000965
2016-06-1619919919219552,000975
2016-06-1519620019619723,000985
2016-06-1420120419619656,000980
2016-06-1320420420120119,0001,005
2016-06-1020420520320467,0001,020
2016-06-0920520920520819,0001,040
2016-06-0820721020720833,0001,040
2016-06-0720920920620721,0001,035
2016-06-0620320620020643,0001,030
2016-06-0320621020620632,0001,030
2016-06-0220820820620732,0001,035
2016-06-0120621020520846,0001,040
2016-05-3120320820320640,0001,030
2016-05-3020120520020320,0001,015
2016-05-2720020319920126,0001,005
2016-05-2619920719920330,0001,015
2016-05-2519820319819949,000995
2016-05-2419719919719828,000990
2016-05-2320020019419751,000985
2016-05-2019719919719912,000995
2016-05-1920220219720124,0001,005
2016-05-1819620219520237,0001,010
2016-05-1719919919519629,000980
2016-05-1619919919719748,000985
2016-05-1319119718719336,000965
2016-05-1219119518819345,000965
2016-05-1119219318319129,000955
2016-05-1018519218519129,000955
2016-05-0918818818518527,000925
2016-05-0618418618418538,000925
2016-05-0219019018418546,000925
2016-04-2818919518919050,000950
2016-04-2719219218819047,000950
2016-04-2618919218619243,000960
2016-04-2519419419219234,000960
2016-04-2219219318919240,000960
2016-04-2118919218919047,000950
2016-04-2019019018718712,000935
2016-04-1918818918518918,000945
2016-04-1818718718318332,000915
2016-04-1518818918718827,000940
2016-04-1418819018719032,000950
2016-04-1318518618418422,000920
2016-04-1218418618418422,000920
2016-04-1118218418018443,000920
2016-04-0817318817318447,000920
2016-04-0718618618218226,000910
2016-04-0618418518118325,000915
2016-04-0519019018318338,000915
2016-04-0418819218719054,000950
2016-04-0119619618718853,000940
2016-03-3119920319419430,000970
2016-03-3020020019919921,000995
2016-03-2919520419520425,0001,020
2016-03-2820520520320523,0001,025
2016-03-2520420720420436,0001,020
2016-03-2420421020220545,0001,025
2016-03-2320620620520619,0001,030
2016-03-2220520720420627,0001,030
2016-03-1820820820120325,0001,015
2016-03-1720720720520513,0001,025
2016-03-1620820820420523,0001,025
2016-03-1520720920620621,0001,030
2016-03-1420820920520531,0001,025
2016-03-1120020520020247,0001,010
2016-03-1020420520420520,0001,025
2016-03-0920520519920121,0001,005
2016-03-0820420520220522,0001,025
2016-03-0720820819620734,0001,035
2016-03-0421021020721025,0001,050
2016-03-0320620820520834,0001,040
2016-03-0220820820420642,0001,030
2016-03-0120220319820024,0001,000
2016-02-2920320419719722,000985
2016-02-2620720820320330,0001,015
2016-02-2519721019720774,0001,035
2016-02-2419119619119576,000975
2016-02-2319519719319386,000965
2016-02-2218719118719049,000950
2016-02-1918018718018562,000925
2016-02-1817418617418549,000925
2016-02-1717117516817457,000870
2016-02-1617717916917551,000875
2016-02-1517017816917864,000890
2016-02-12157172156167125,000835
2016-02-1018618718018062,000900
2016-02-0919019218418551,000925
2016-02-0819119419119432,000970
2016-02-0519219619219326,000965
2016-02-0419419519419525,000975
2016-02-0319819819519556,000975
2016-02-0220420520420414,0001,020
2016-02-0120720820320453,0001,020
2016-01-2920020619920617,0001,030
2016-01-2819820519820241,0001,010
2016-01-272012011991999,000995
2016-01-2619520119519726,000985
2016-01-2520320419920035,0001,000
2016-01-2219219719219724,000985
2016-01-2118819518819065,000950
2016-01-2019519719319352,000965
2016-01-1919819819519612,000980
2016-01-1819619819519739,000985
2016-01-1520520520020115,0001,005
2016-01-1419920319520343,0001,015
2016-01-1320820819620551,0001,025
2016-01-1220720720220265,0001,010
2016-01-0820921220920916,0001,045
2016-01-0721321320721020,0001,050
2016-01-0621521520921344,0001,065
2016-01-0521021420721326,0001,065
2016-01-0421321521321327,0001,065

分割・併合履歴 ： [2017-09-27]1株→0.2株