6373 大同工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,789 | 1,789 | 1,769 | 1,777 | 5,800 | 1,777 |
| 2017-12-28 | 1,798 | 1,800 | 1,779 | 1,787 | 6,500 | 1,787 |
| 2017-12-27 | 1,800 | 1,800 | 1,790 | 1,798 | 7,100 | 1,798 |
| 2017-12-26 | 1,787 | 1,804 | 1,785 | 1,799 | 14,600 | 1,799 |
| 2017-12-25 | 1,780 | 1,796 | 1,764 | 1,787 | 15,200 | 1,787 |
| 2017-12-22 | 1,735 | 1,766 | 1,725 | 1,763 | 11,300 | 1,763 |
| 2017-12-21 | 1,733 | 1,737 | 1,723 | 1,735 | 8,200 | 1,735 |
| 2017-12-20 | 1,735 | 1,769 | 1,712 | 1,720 | 18,800 | 1,720 |
| 2017-12-19 | 1,700 | 1,712 | 1,700 | 1,710 | 4,100 | 1,710 |
| 2017-12-18 | 1,708 | 1,716 | 1,697 | 1,700 | 5,400 | 1,700 |
| 2017-12-15 | 1,686 | 1,698 | 1,679 | 1,696 | 5,500 | 1,696 |
| 2017-12-14 | 1,665 | 1,696 | 1,665 | 1,696 | 7,700 | 1,696 |
| 2017-12-13 | 1,678 | 1,678 | 1,665 | 1,666 | 5,600 | 1,666 |
| 2017-12-12 | 1,680 | 1,685 | 1,671 | 1,677 | 5,200 | 1,677 |
| 2017-12-11 | 1,676 | 1,681 | 1,670 | 1,681 | 4,500 | 1,681 |
| 2017-12-08 | 1,657 | 1,681 | 1,653 | 1,665 | 14,000 | 1,665 |
| 2017-12-07 | 1,679 | 1,681 | 1,655 | 1,672 | 9,900 | 1,672 |
| 2017-12-06 | 1,679 | 1,679 | 1,656 | 1,656 | 9,000 | 1,656 |
| 2017-12-05 | 1,691 | 1,694 | 1,684 | 1,690 | 10,800 | 1,690 |
| 2017-12-04 | 1,693 | 1,702 | 1,690 | 1,694 | 9,200 | 1,694 |
| 2017-12-01 | 1,695 | 1,710 | 1,692 | 1,703 | 8,600 | 1,703 |
| 2017-11-30 | 1,701 | 1,709 | 1,687 | 1,687 | 9,600 | 1,687 |
| 2017-11-29 | 1,732 | 1,732 | 1,713 | 1,717 | 3,900 | 1,717 |
| 2017-11-28 | 1,732 | 1,736 | 1,715 | 1,718 | 4,900 | 1,718 |
| 2017-11-27 | 1,763 | 1,763 | 1,723 | 1,726 | 6,400 | 1,726 |
| 2017-11-24 | 1,788 | 1,789 | 1,730 | 1,748 | 9,300 | 1,748 |
| 2017-11-22 | 1,741 | 1,766 | 1,725 | 1,761 | 8,800 | 1,761 |
| 2017-11-21 | 1,715 | 1,807 | 1,715 | 1,732 | 10,500 | 1,732 |
| 2017-11-20 | 1,695 | 1,711 | 1,687 | 1,704 | 7,800 | 1,704 |
| 2017-11-17 | 1,733 | 1,733 | 1,689 | 1,696 | 16,100 | 1,696 |
| 2017-11-16 | 1,707 | 1,741 | 1,707 | 1,719 | 7,700 | 1,719 |
| 2017-11-15 | 1,735 | 1,737 | 1,707 | 1,711 | 15,900 | 1,711 |
| 2017-11-13 | 1,750 | 1,814 | 1,750 | 1,797 | 18,100 | 1,797 |
| 2017-11-10 | 1,748 | 1,748 | 1,720 | 1,739 | 8,700 | 1,739 |
| 2017-11-09 | 1,781 | 1,807 | 1,706 | 1,765 | 17,100 | 1,765 |
| 2017-11-08 | 1,788 | 1,788 | 1,764 | 1,777 | 6,800 | 1,777 |
| 2017-11-07 | 1,797 | 1,800 | 1,781 | 1,790 | 7,900 | 1,790 |
| 2017-11-06 | 1,812 | 1,824 | 1,806 | 1,813 | 7,400 | 1,813 |
| 2017-11-02 | 1,800 | 1,813 | 1,795 | 1,808 | 14,600 | 1,808 |
| 2017-11-01 | 1,850 | 1,856 | 1,795 | 1,796 | 28,900 | 1,796 |
| 2017-10-31 | 1,805 | 1,865 | 1,796 | 1,842 | 66,900 | 1,842 |
| 2017-10-30 | 1,799 | 1,819 | 1,792 | 1,801 | 47,000 | 1,801 |
| 2017-10-27 | 1,770 | 1,789 | 1,765 | 1,786 | 25,400 | 1,786 |
| 2017-10-26 | 1,721 | 1,770 | 1,719 | 1,765 | 30,400 | 1,765 |
| 2017-10-25 | 1,732 | 1,732 | 1,704 | 1,716 | 19,300 | 1,716 |
| 2017-10-24 | 1,686 | 1,744 | 1,684 | 1,732 | 23,800 | 1,732 |
| 2017-10-23 | 1,683 | 1,687 | 1,655 | 1,687 | 10,100 | 1,687 |
| 2017-10-20 | 1,642 | 1,672 | 1,632 | 1,668 | 11,700 | 1,668 |
| 2017-10-19 | 1,654 | 1,669 | 1,646 | 1,664 | 10,100 | 1,664 |
| 2017-10-18 | 1,674 | 1,674 | 1,634 | 1,663 | 10,800 | 1,663 |
| 2017-10-17 | 1,654 | 1,673 | 1,639 | 1,673 | 10,600 | 1,673 |
| 2017-10-16 | 1,628 | 1,670 | 1,620 | 1,654 | 18,700 | 1,654 |
| 2017-10-13 | 1,608 | 1,639 | 1,608 | 1,631 | 12,200 | 1,631 |
| 2017-10-12 | 1,646 | 1,655 | 1,605 | 1,612 | 18,000 | 1,612 |
| 2017-10-11 | 1,638 | 1,655 | 1,638 | 1,646 | 9,700 | 1,646 |
| 2017-10-10 | 1,665 | 1,665 | 1,630 | 1,651 | 16,300 | 1,651 |
| 2017-10-06 | 1,647 | 1,668 | 1,647 | 1,665 | 9,200 | 1,665 |
| 2017-10-05 | 1,650 | 1,664 | 1,640 | 1,647 | 5,900 | 1,647 |
| 2017-10-04 | 1,683 | 1,687 | 1,656 | 1,666 | 8,900 | 1,666 |
| 2017-10-03 | 1,649 | 1,669 | 1,646 | 1,665 | 11,900 | 1,665 |
| 2017-10-02 | 1,635 | 1,645 | 1,630 | 1,637 | 7,500 | 1,637 |
| 2017-09-29 | 1,634 | 1,634 | 1,618 | 1,627 | 9,700 | 1,627 |
| 2017-09-28 | 1,628 | 1,635 | 1,621 | 1,633 | 12,400 | 1,633 |
| 2017-09-27 | 1,634 | 1,634 | 1,600 | 1,628 | 4,300 | 1,628 |
| 2017-09-26 | 322 | 326 | 322 | 323 | 58,000 | 1,615 |
| 2017-09-25 | 325 | 325 | 322 | 325 | 46,000 | 1,625 |
| 2017-09-22 | 324 | 324 | 320 | 322 | 46,000 | 1,610 |
| 2017-09-21 | 325 | 326 | 319 | 323 | 101,000 | 1,615 |
| 2017-09-20 | 322 | 326 | 320 | 325 | 52,000 | 1,625 |
| 2017-09-19 | 323 | 327 | 323 | 326 | 49,000 | 1,630 |
| 2017-09-15 | 319 | 324 | 319 | 323 | 31,000 | 1,615 |
| 2017-09-14 | 322 | 325 | 316 | 322 | 55,000 | 1,610 |
| 2017-09-13 | 327 | 328 | 323 | 324 | 34,000 | 1,620 |
| 2017-09-12 | 321 | 339 | 321 | 327 | 127,000 | 1,635 |
| 2017-09-11 | 320 | 324 | 319 | 320 | 33,000 | 1,600 |
| 2017-09-08 | 313 | 320 | 313 | 315 | 70,000 | 1,575 |
| 2017-09-07 | 318 | 318 | 315 | 317 | 19,000 | 1,585 |
| 2017-09-06 | 314 | 318 | 311 | 317 | 24,000 | 1,585 |
| 2017-09-05 | 326 | 326 | 315 | 316 | 40,000 | 1,580 |
| 2017-09-04 | 332 | 332 | 320 | 324 | 31,000 | 1,620 |
| 2017-09-01 | 335 | 335 | 329 | 332 | 15,000 | 1,660 |
| 2017-08-31 | 333 | 334 | 331 | 333 | 33,000 | 1,665 |
| 2017-08-30 | 332 | 332 | 331 | 331 | 13,000 | 1,655 |
| 2017-08-29 | 327 | 334 | 327 | 332 | 42,000 | 1,660 |
| 2017-08-28 | 331 | 333 | 328 | 331 | 50,000 | 1,655 |
| 2017-08-25 | 334 | 336 | 332 | 332 | 35,000 | 1,660 |
| 2017-08-24 | 330 | 334 | 327 | 333 | 38,000 | 1,665 |
| 2017-08-23 | 338 | 338 | 332 | 333 | 36,000 | 1,665 |
| 2017-08-22 | 335 | 335 | 331 | 335 | 49,000 | 1,675 |
| 2017-08-21 | 332 | 337 | 327 | 334 | 31,000 | 1,670 |
| 2017-08-18 | 329 | 336 | 329 | 332 | 38,000 | 1,660 |
| 2017-08-17 | 335 | 341 | 335 | 336 | 29,000 | 1,680 |
| 2017-08-16 | 336 | 338 | 334 | 335 | 23,000 | 1,675 |
| 2017-08-15 | 339 | 341 | 334 | 334 | 22,000 | 1,670 |
| 2017-08-14 | 333 | 336 | 324 | 333 | 64,000 | 1,665 |
| 2017-08-10 | 334 | 341 | 334 | 341 | 44,000 | 1,705 |
| 2017-08-09 | 343 | 346 | 335 | 335 | 43,000 | 1,675 |
| 2017-08-08 | 345 | 348 | 344 | 346 | 40,000 | 1,730 |
| 2017-08-07 | 345 | 348 | 343 | 344 | 64,000 | 1,720 |
| 2017-08-04 | 345 | 346 | 341 | 343 | 40,000 | 1,715 |
| 2017-08-03 | 341 | 342 | 330 | 342 | 72,000 | 1,710 |
| 2017-08-02 | 343 | 343 | 338 | 342 | 57,000 | 1,710 |
| 2017-08-01 | 349 | 350 | 343 | 347 | 164,000 | 1,735 |
| 2017-07-31 | 333 | 342 | 331 | 337 | 201,000 | 1,685 |
| 2017-07-28 | 333 | 333 | 324 | 328 | 92,000 | 1,640 |
| 2017-07-27 | 330 | 334 | 329 | 332 | 59,000 | 1,660 |
| 2017-07-26 | 333 | 334 | 329 | 331 | 75,000 | 1,655 |
| 2017-07-25 | 327 | 333 | 327 | 331 | 119,000 | 1,655 |
| 2017-07-24 | 326 | 327 | 324 | 327 | 46,000 | 1,635 |
| 2017-07-21 | 326 | 327 | 324 | 326 | 65,000 | 1,630 |
| 2017-07-20 | 319 | 327 | 318 | 327 | 140,000 | 1,635 |
| 2017-07-19 | 319 | 320 | 318 | 319 | 36,000 | 1,595 |
| 2017-07-18 | 320 | 320 | 317 | 319 | 31,000 | 1,595 |
| 2017-07-14 | 319 | 320 | 318 | 318 | 35,000 | 1,590 |
| 2017-07-13 | 319 | 320 | 315 | 318 | 54,000 | 1,590 |
| 2017-07-12 | 319 | 320 | 317 | 317 | 55,000 | 1,585 |
| 2017-07-11 | 313 | 322 | 312 | 321 | 190,000 | 1,605 |
| 2017-07-10 | 309 | 311 | 307 | 310 | 111,000 | 1,550 |
| 2017-07-07 | 308 | 308 | 306 | 307 | 52,000 | 1,535 |
| 2017-07-06 | 309 | 309 | 306 | 308 | 73,000 | 1,540 |
| 2017-07-05 | 305 | 308 | 300 | 306 | 50,000 | 1,530 |
| 2017-07-04 | 306 | 308 | 306 | 308 | 57,000 | 1,540 |
| 2017-07-03 | 308 | 310 | 306 | 306 | 54,000 | 1,530 |
| 2017-06-30 | 305 | 309 | 305 | 308 | 73,000 | 1,540 |
| 2017-06-29 | 309 | 309 | 305 | 307 | 43,000 | 1,535 |
| 2017-06-28 | 307 | 310 | 307 | 307 | 49,000 | 1,535 |
| 2017-06-27 | 305 | 308 | 304 | 307 | 54,000 | 1,535 |
| 2017-06-26 | 301 | 308 | 301 | 305 | 90,000 | 1,525 |
| 2017-06-23 | 300 | 303 | 299 | 300 | 58,000 | 1,500 |
| 2017-06-22 | 298 | 301 | 298 | 298 | 55,000 | 1,490 |
| 2017-06-21 | 301 | 302 | 298 | 298 | 47,000 | 1,490 |
| 2017-06-20 | 297 | 300 | 295 | 300 | 58,000 | 1,500 |
| 2017-06-19 | 295 | 296 | 294 | 295 | 17,000 | 1,475 |
| 2017-06-16 | 292 | 295 | 292 | 295 | 36,000 | 1,475 |
| 2017-06-15 | 293 | 294 | 293 | 293 | 31,000 | 1,465 |
| 2017-06-14 | 292 | 296 | 292 | 293 | 52,000 | 1,465 |
| 2017-06-13 | 293 | 303 | 291 | 291 | 196,000 | 1,455 |
| 2017-06-12 | 294 | 294 | 291 | 291 | 66,000 | 1,455 |
| 2017-06-09 | 294 | 294 | 292 | 294 | 37,000 | 1,470 |
| 2017-06-08 | 293 | 294 | 291 | 294 | 45,000 | 1,470 |
| 2017-06-07 | 291 | 293 | 291 | 293 | 19,000 | 1,465 |
| 2017-06-06 | 295 | 295 | 290 | 291 | 37,000 | 1,455 |
| 2017-06-05 | 295 | 296 | 293 | 294 | 28,000 | 1,470 |
| 2017-06-02 | 292 | 296 | 292 | 295 | 47,000 | 1,475 |
| 2017-06-01 | 290 | 292 | 290 | 290 | 47,000 | 1,450 |
| 2017-05-31 | 294 | 294 | 289 | 290 | 41,000 | 1,450 |
| 2017-05-30 | 294 | 294 | 293 | 294 | 36,000 | 1,470 |
| 2017-05-29 | 295 | 295 | 293 | 294 | 24,000 | 1,470 |
| 2017-05-26 | 295 | 295 | 293 | 294 | 20,000 | 1,470 |
| 2017-05-25 | 296 | 298 | 292 | 293 | 126,000 | 1,465 |
| 2017-05-24 | 290 | 294 | 289 | 293 | 123,000 | 1,465 |
| 2017-05-23 | 292 | 292 | 288 | 290 | 22,000 | 1,450 |
| 2017-05-22 | 288 | 293 | 288 | 290 | 31,000 | 1,450 |
| 2017-05-19 | 292 | 294 | 289 | 289 | 43,000 | 1,445 |
| 2017-05-18 | 291 | 291 | 287 | 291 | 69,000 | 1,455 |
| 2017-05-17 | 300 | 300 | 296 | 297 | 56,000 | 1,485 |
| 2017-05-16 | 296 | 300 | 295 | 300 | 105,000 | 1,500 |
| 2017-05-15 | 291 | 294 | 291 | 291 | 37,000 | 1,455 |
| 2017-05-12 | 297 | 299 | 295 | 297 | 67,000 | 1,485 |
| 2017-05-11 | 300 | 300 | 297 | 299 | 40,000 | 1,495 |
| 2017-05-10 | 298 | 300 | 297 | 300 | 30,000 | 1,500 |
| 2017-05-09 | 303 | 303 | 299 | 301 | 66,000 | 1,505 |
| 2017-05-08 | 296 | 303 | 296 | 300 | 86,000 | 1,500 |
| 2017-05-02 | 285 | 293 | 285 | 292 | 58,000 | 1,460 |
| 2017-05-01 | 283 | 289 | 283 | 288 | 34,000 | 1,440 |
| 2017-04-28 | 288 | 288 | 283 | 283 | 40,000 | 1,415 |
| 2017-04-27 | 277 | 286 | 277 | 286 | 85,000 | 1,430 |
| 2017-04-26 | 278 | 281 | 277 | 277 | 42,000 | 1,385 |
| 2017-04-25 | 277 | 278 | 274 | 276 | 59,000 | 1,380 |
| 2017-04-24 | 272 | 283 | 272 | 276 | 59,000 | 1,380 |
| 2017-04-21 | 274 | 274 | 269 | 271 | 51,000 | 1,355 |
| 2017-04-20 | 267 | 271 | 265 | 269 | 43,000 | 1,345 |
| 2017-04-19 | 270 | 276 | 270 | 270 | 64,000 | 1,350 |
| 2017-04-18 | 263 | 281 | 263 | 275 | 98,000 | 1,375 |
| 2017-04-17 | 258 | 260 | 255 | 258 | 51,000 | 1,290 |
| 2017-04-14 | 260 | 264 | 259 | 263 | 51,000 | 1,315 |
| 2017-04-13 | 263 | 264 | 258 | 262 | 57,000 | 1,310 |
| 2017-04-12 | 267 | 267 | 264 | 264 | 38,000 | 1,320 |
| 2017-04-11 | 271 | 276 | 271 | 271 | 44,000 | 1,355 |
| 2017-04-10 | 278 | 278 | 271 | 275 | 63,000 | 1,375 |
| 2017-04-07 | 278 | 281 | 276 | 276 | 56,000 | 1,380 |
| 2017-04-06 | 277 | 279 | 273 | 278 | 111,000 | 1,390 |
| 2017-04-05 | 283 | 285 | 279 | 281 | 79,000 | 1,405 |
| 2017-04-04 | 293 | 294 | 276 | 282 | 109,000 | 1,410 |
| 2017-04-03 | 293 | 301 | 292 | 298 | 104,000 | 1,490 |
| 2017-03-31 | 302 | 303 | 289 | 292 | 144,000 | 1,460 |
| 2017-03-30 | 308 | 311 | 301 | 301 | 172,000 | 1,505 |
| 2017-03-29 | 305 | 309 | 305 | 309 | 58,000 | 1,545 |
| 2017-03-28 | 305 | 309 | 304 | 309 | 86,000 | 1,545 |
| 2017-03-27 | 300 | 304 | 300 | 303 | 156,000 | 1,515 |
| 2017-03-24 | 305 | 308 | 301 | 303 | 90,000 | 1,515 |
| 2017-03-23 | 298 | 310 | 297 | 306 | 147,000 | 1,530 |
| 2017-03-22 | 298 | 303 | 298 | 300 | 121,000 | 1,500 |
| 2017-03-21 | 300 | 310 | 300 | 308 | 129,000 | 1,540 |
| 2017-03-17 | 299 | 310 | 299 | 305 | 149,000 | 1,525 |
| 2017-03-16 | 295 | 299 | 295 | 298 | 74,000 | 1,490 |
| 2017-03-15 | 301 | 304 | 300 | 300 | 64,000 | 1,500 |
| 2017-03-14 | 309 | 309 | 301 | 304 | 110,000 | 1,520 |
| 2017-03-13 | 316 | 316 | 310 | 311 | 90,000 | 1,555 |
| 2017-03-10 | 317 | 317 | 312 | 314 | 181,000 | 1,570 |
| 2017-03-09 | 314 | 316 | 306 | 310 | 172,000 | 1,550 |
| 2017-03-08 | 309 | 315 | 308 | 314 | 231,000 | 1,570 |
| 2017-03-07 | 304 | 307 | 304 | 307 | 86,000 | 1,535 |
| 2017-03-06 | 300 | 306 | 300 | 303 | 219,000 | 1,515 |
| 2017-03-03 | 295 | 301 | 295 | 300 | 141,000 | 1,500 |
| 2017-03-02 | 297 | 299 | 294 | 298 | 109,000 | 1,490 |
| 2017-03-01 | 302 | 302 | 296 | 297 | 130,000 | 1,485 |
| 2017-02-28 | 290 | 301 | 290 | 299 | 208,000 | 1,495 |
| 2017-02-27 | 291 | 292 | 286 | 289 | 160,000 | 1,445 |
| 2017-02-24 | 299 | 299 | 296 | 297 | 180,000 | 1,485 |
| 2017-02-23 | 294 | 298 | 290 | 297 | 214,000 | 1,485 |
| 2017-02-22 | 287 | 294 | 287 | 292 | 155,000 | 1,460 |
| 2017-02-21 | 284 | 287 | 283 | 286 | 155,000 | 1,430 |
| 2017-02-20 | 281 | 283 | 281 | 283 | 136,000 | 1,415 |
| 2017-02-17 | 280 | 283 | 279 | 280 | 170,000 | 1,400 |
| 2017-02-16 | 281 | 281 | 279 | 280 | 46,000 | 1,400 |
| 2017-02-15 | 280 | 281 | 277 | 281 | 94,000 | 1,405 |
| 2017-02-14 | 282 | 284 | 277 | 277 | 143,000 | 1,385 |
| 2017-02-13 | 277 | 283 | 275 | 281 | 146,000 | 1,405 |
| 2017-02-10 | 275 | 276 | 272 | 274 | 59,000 | 1,370 |
| 2017-02-09 | 273 | 275 | 271 | 271 | 44,000 | 1,355 |
| 2017-02-08 | 271 | 275 | 269 | 273 | 63,000 | 1,365 |
| 2017-02-07 | 274 | 275 | 269 | 273 | 74,000 | 1,365 |
| 2017-02-06 | 278 | 280 | 272 | 274 | 144,000 | 1,370 |
| 2017-02-03 | 267 | 274 | 267 | 272 | 198,000 | 1,360 |
| 2017-02-02 | 273 | 274 | 261 | 261 | 199,000 | 1,305 |
| 2017-02-01 | 270 | 275 | 266 | 272 | 474,000 | 1,360 |
| 2017-01-31 | 253 | 260 | 253 | 256 | 59,000 | 1,280 |
| 2017-01-30 | 263 | 263 | 258 | 260 | 46,000 | 1,300 |
| 2017-01-27 | 264 | 265 | 264 | 264 | 29,000 | 1,320 |
| 2017-01-26 | 265 | 266 | 263 | 264 | 37,000 | 1,320 |
| 2017-01-25 | 265 | 266 | 263 | 265 | 81,000 | 1,325 |
| 2017-01-24 | 255 | 267 | 253 | 263 | 132,000 | 1,315 |
| 2017-01-23 | 253 | 256 | 253 | 255 | 40,000 | 1,275 |
| 2017-01-20 | 253 | 259 | 251 | 257 | 43,000 | 1,285 |
| 2017-01-19 | 255 | 256 | 252 | 253 | 32,000 | 1,265 |
| 2017-01-18 | 252 | 254 | 251 | 252 | 34,000 | 1,260 |
| 2017-01-17 | 255 | 255 | 250 | 252 | 54,000 | 1,260 |
| 2017-01-16 | 256 | 259 | 253 | 253 | 80,000 | 1,265 |
| 2017-01-13 | 258 | 262 | 256 | 256 | 83,000 | 1,280 |
| 2017-01-12 | 265 | 265 | 260 | 261 | 55,000 | 1,305 |
| 2017-01-11 | 267 | 268 | 263 | 264 | 79,000 | 1,320 |
| 2017-01-10 | 267 | 270 | 265 | 268 | 114,000 | 1,340 |
| 2017-01-06 | 264 | 270 | 264 | 270 | 96,000 | 1,350 |
| 2017-01-05 | 267 | 269 | 265 | 266 | 66,000 | 1,330 |
| 2017-01-04 | 270 | 270 | 264 | 269 | 237,000 | 1,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
