6373 大同工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-288798838688719,500871
2018-12-2784188484188414,800884
2018-12-2679683679682617,700826
2018-12-2582082679779740,100797
2018-12-2188789685186136,500861
2018-12-2091692288788721,100887
2018-12-1991593091291715,600917
2018-12-1894094092292216,300922
2018-12-1796097194594710,000947
2018-12-1498198196196120,600961
2018-12-1397999397899016,200990
2018-12-1295897795497111,300971
2018-12-1196496493293317,800933
2018-12-1098398496496416,100964
2018-12-079931,01498498429,800984
2018-12-061,0091,0259971,00624,9001,006
2018-12-051,0191,0401,0181,02018,3001,020
2018-12-041,0731,0871,0311,04614,1001,046
2018-12-031,0761,0991,0761,08012,4001,080
2018-11-301,0731,0821,0651,07611,7001,076
2018-11-291,0351,0791,0351,07525,9001,075
2018-11-281,0271,0271,0081,02319,9001,023
2018-11-271,0201,0281,0141,02712,3001,027
2018-11-261,0091,0281,0061,02012,5001,020
2018-11-229931,0079931,00710,3001,007
2018-11-219901,00098299118,600991
2018-11-209941,0009911,0005,3001,000
2018-11-191,0041,0069969996,600999
2018-11-161,0041,0119951,00215,9001,002
2018-11-159911,0129911,00819,8001,008
2018-11-141,0011,0251,0001,0109,3001,010
2018-11-131,0051,0109831,00433,6001,004
2018-11-121,0291,0331,0111,01935,3001,019
2018-11-091,0841,1091,0781,08916,4001,089
2018-11-081,0641,0881,0641,08412,1001,084
2018-11-071,0651,0701,0511,0569,9001,056
2018-11-061,0611,0791,0611,07310,2001,073
2018-11-051,0541,0691,0541,06314,4001,063
2018-11-021,0421,0631,0421,05513,3001,055
2018-11-011,0281,0481,0271,04234,6001,042
2018-10-311,0631,0881,0471,07237,3001,072
2018-10-301,0051,0381,0011,03417,4001,034
2018-10-291,0271,0501,0011,00220,7001,002
2018-10-261,0481,0481,0131,02824,2001,028
2018-10-251,0781,0781,0261,03130,5001,031
2018-10-241,0881,1181,0761,09514,2001,095
2018-10-231,1231,1231,0861,08612,8001,086
2018-10-221,1071,1271,1041,1219,9001,121
2018-10-191,1081,1261,0981,11310,6001,113
2018-10-181,1141,1241,1061,11220,1001,112
2018-10-171,0971,1111,0931,10817,0001,108
2018-10-161,0841,0971,0841,09118,6001,091
2018-10-151,1101,1101,0831,08326,0001,083
2018-10-121,1001,1111,0901,10816,2001,108
2018-10-111,1101,1241,0861,09742,5001,097
2018-10-101,1441,1551,1431,14512,1001,145
2018-10-091,1501,1531,1331,14722,7001,147
2018-10-051,1531,1601,1431,1469,6001,146
2018-10-041,1501,1631,1301,15635,0001,156
2018-10-031,1591,1591,1411,14115,6001,141
2018-10-021,1561,1671,1511,15217,3001,152
2018-10-011,1711,1741,1521,15620,4001,156
2018-09-281,1591,1841,1581,16714,8001,167
2018-09-271,1771,1881,1551,15520,6001,155
2018-09-261,1721,1731,1481,17119,5001,171
2018-09-251,1911,1911,1641,17934,0001,179
2018-09-211,1721,1931,1661,18435,5001,184
2018-09-201,1721,1721,1531,16618,1001,166
2018-09-191,1621,1751,1341,16125,6001,161
2018-09-181,1091,1401,1031,14016,2001,140
2018-09-141,0911,1191,0911,10329,7001,103
2018-09-131,0821,1051,0811,09112,4001,091
2018-09-121,1121,1131,0761,08431,0001,084
2018-09-111,1361,1361,1011,10622,0001,106
2018-09-101,1181,1391,1171,12211,4001,122
2018-09-071,1191,1191,1001,11418,2001,114
2018-09-061,1211,1211,1071,11919,0001,119
2018-09-051,1321,1321,1131,11717,8001,117
2018-09-041,1451,1451,1321,1366,9001,136
2018-09-031,1741,1741,1421,14817,9001,148
2018-08-311,1751,1781,1621,17414,5001,174
2018-08-301,1851,1931,1731,17521,0001,175
2018-08-291,1601,1851,1561,17931,6001,179
2018-08-281,1591,1601,1491,15419,0001,154
2018-08-271,1401,1531,1361,14723,5001,147
2018-08-241,1221,1431,1191,12923,8001,129
2018-08-231,1071,1171,0951,11420,9001,114
2018-08-221,0931,1081,0921,10726,1001,107
2018-08-211,0911,0991,0871,09318,4001,093
2018-08-201,1221,1231,0871,09158,0001,091
2018-08-171,1281,1281,1181,12215,6001,122
2018-08-161,1291,1291,1111,11820,5001,118
2018-08-151,1551,1571,1251,12923,8001,129
2018-08-141,1351,1581,1301,15819,9001,158
2018-08-131,1551,1681,1281,13339,9001,133
2018-08-101,1761,1771,1551,16242,7001,162
2018-08-091,1801,1831,1711,18127,6001,181
2018-08-081,1661,1831,1651,17734,4001,177
2018-08-071,1561,1611,1521,15916,7001,159
2018-08-061,1651,1751,1531,15334,3001,153
2018-08-031,1791,1791,1601,16320,0001,163
2018-08-021,1751,1841,1551,17465,6001,174
2018-08-011,1791,1821,1611,17274,5001,172
2018-07-311,1951,1981,1751,18065,2001,180
2018-07-301,1501,1981,1371,198356,6001,198
2018-07-271,2571,2831,2511,28271,5001,282
2018-07-261,2711,2711,2521,25730,4001,257
2018-07-251,2811,2881,2511,25976,7001,259
2018-07-241,2941,2941,2571,26582,7001,265
2018-07-231,2821,2941,2751,292134,6001,292
2018-07-201,2571,2821,2501,265165,3001,265
2018-07-191,2601,2731,2101,261871,6001,261
2018-07-181,2121,2441,2091,238291,6001,238
2018-07-171,1851,2261,1851,226221,1001,226
2018-07-131,1781,1921,1781,184131,3001,184
2018-07-121,1851,1861,1711,177207,3001,177
2018-07-111,1871,1901,1771,189348,4001,189
2018-07-101,1821,2191,1721,190591,0001,190
2018-07-091,1651,1801,1651,173160,4001,173
2018-07-061,1501,1851,1501,176149,4001,176
2018-07-051,1901,1961,1551,169193,5001,169
2018-07-041,1861,2071,1861,197201,3001,197
2018-07-031,2081,2241,1901,202520,5001,202
2018-07-021,4931,5281,4381,44810,6001,448
2018-06-291,4991,5001,4821,4944,8001,494
2018-06-281,4781,5261,4641,5167,8001,516
2018-06-271,4591,5001,4591,4797,7001,479
2018-06-261,4451,4761,4401,47611,2001,476
2018-06-251,5181,5181,4501,4518,4001,451
2018-06-221,4831,4881,4641,4884,3001,488
2018-06-211,4981,5121,4771,4795,2001,479
2018-06-201,4561,5011,4451,50110,5001,501
2018-06-191,5251,5351,4611,4688,7001,468
2018-06-181,5481,5501,5111,5174,9001,517
2018-06-151,5311,5371,5201,5292,2001,529
2018-06-141,5211,5361,5211,5244,5001,524
2018-06-131,5021,5451,5021,5332,6001,533
2018-06-121,5591,5591,5341,5422,5001,542
2018-06-111,5541,5551,5401,5466,2001,546
2018-06-081,5271,5551,5271,54310,8001,543
2018-06-071,5361,5591,5321,5577,3001,557
2018-06-061,5281,5651,5131,5196,5001,519
2018-06-051,5161,5251,5121,5194,7001,519
2018-06-041,4901,5211,4901,5213,6001,521
2018-06-011,4881,5091,4751,4957,6001,495
2018-05-311,5171,5171,4881,4884,7001,488
2018-05-301,4981,5261,4731,48711,4001,487
2018-05-291,5501,5501,5231,5374,8001,537
2018-05-281,5771,5771,5521,5553,8001,555
2018-05-251,5211,5841,5081,5668,6001,566
2018-05-241,5711,5711,5401,5453,5001,545
2018-05-231,6031,6031,5741,5824,3001,582
2018-05-221,6021,6121,5971,6033,1001,603
2018-05-211,5981,6251,5981,6117,0001,611
2018-05-181,6001,6121,5911,6129,4001,612
2018-05-171,5841,6001,5841,60017,6001,600
2018-05-161,5931,5971,5841,59311,1001,593
2018-05-151,6001,6001,5701,59637,9001,596
2018-05-141,4741,4991,4691,49610,0001,496
2018-05-111,4941,4991,4691,4858,9001,485
2018-05-101,4991,5081,4891,49310,5001,493
2018-05-091,5181,5181,5031,5075,2001,507
2018-05-081,5161,5251,5051,5115,3001,511
2018-05-071,5281,5281,5061,5215,7001,521
2018-05-021,4831,5121,4831,5124,7001,512
2018-05-011,5071,5071,4821,4834,1001,483
2018-04-271,5351,5351,5011,5044,3001,504
2018-04-261,5161,5471,4971,54514,0001,545
2018-04-251,4941,5071,4881,5053,1001,505
2018-04-241,4821,4961,4821,4954,9001,495
2018-04-231,4911,4951,4741,4771,6001,477
2018-04-201,5101,5121,4701,4896,8001,489
2018-04-191,4631,5231,4631,5106,6001,510
2018-04-181,4491,4661,4491,4627,3001,462
2018-04-171,4911,4911,4451,4479,7001,447
2018-04-161,4901,5031,4881,4913,9001,491
2018-04-131,4821,5101,4811,4987,1001,498
2018-04-121,5181,5181,4771,47910,5001,479
2018-04-111,5181,5281,5051,5265,4001,526
2018-04-101,4821,5111,4821,5087,9001,508
2018-04-091,4831,5071,4831,48810,3001,488
2018-04-061,5121,5121,4871,4878,6001,487
2018-04-051,4801,5131,4801,50410,7001,504
2018-04-041,4721,4921,4691,4868,7001,486
2018-04-031,4541,4861,4501,46125,4001,461
2018-03-301,4581,4581,4311,4517,8001,451
2018-03-291,4211,4451,4141,44116,1001,441
2018-03-281,3951,4081,3781,3966,1001,396
2018-03-271,4141,4451,3931,44329,6001,443
2018-03-261,3401,3761,3351,37428,8001,374
2018-03-231,4041,4171,3481,35233,2001,352
2018-03-221,4531,4591,4451,4519,3001,451
2018-03-201,4401,4601,4331,4566,4001,456
2018-03-191,4551,4621,4401,4498,5001,449
2018-03-161,4801,4801,4561,4588,5001,458
2018-03-151,4981,5001,4601,46819,3001,468
2018-03-141,5071,5071,4941,5044,3001,504
2018-03-131,5011,5131,4911,51213,9001,512
2018-03-121,5211,5241,4931,50115,9001,501
2018-03-091,4951,5161,4761,48619,7001,486
2018-03-081,4841,4891,4581,4684,9001,468
2018-03-071,4991,5001,4791,48413,6001,484
2018-03-061,4751,5261,4751,5009,8001,500
2018-03-051,4971,5031,4491,46211,1001,462
2018-03-021,4901,5131,4831,49411,2001,494
2018-03-011,5641,5701,5241,53314,5001,533
2018-02-281,5811,5821,5721,5756,0001,575
2018-02-271,5841,5981,5691,5874,1001,587
2018-02-261,5961,5961,5691,5735,4001,573
2018-02-231,5611,5781,5521,5696,3001,569
2018-02-221,5561,5611,5451,5596,3001,559
2018-02-211,5721,5811,5601,5679,8001,567
2018-02-201,5901,6101,5671,5715,1001,571
2018-02-191,5511,5821,5451,5805,8001,580
2018-02-161,5291,5511,5011,52416,4001,524
2018-02-151,4671,5061,4671,4998,9001,499
2018-02-141,4791,5041,4511,45814,5001,458
2018-02-131,5201,5221,4761,48016,4001,480
2018-02-091,4961,5111,4961,50321,5001,503
2018-02-081,5501,5741,5501,5519,6001,551
2018-02-071,5981,6291,5261,52629,3001,526
2018-02-061,5231,5931,5211,55842,7001,558
2018-02-051,6941,7061,6831,68323,6001,683
2018-02-021,7201,7401,7061,73423,9001,734
2018-02-011,8051,8051,7061,72092,2001,720
2018-01-311,8201,8501,8161,83424,9001,834
2018-01-301,8091,8401,7871,81628,1001,816
2018-01-291,7691,8091,7691,80115,3001,801
2018-01-261,7601,7701,7411,7429,6001,742
2018-01-251,8061,8061,7601,76115,0001,761
2018-01-241,8051,8051,7971,7975,3001,797
2018-01-231,8021,8091,7951,8069,3001,806
2018-01-221,7951,8101,7921,7959,5001,795
2018-01-191,7841,8031,7841,7999,8001,799
2018-01-181,8031,8041,7841,78410,4001,784
2018-01-171,7871,8091,7841,79416,3001,794
2018-01-161,7841,7971,7721,7878,6001,787
2018-01-151,7851,7851,7711,7824,1001,782
2018-01-121,7821,7871,7761,7768,0001,776
2018-01-111,7701,7881,7691,7835,7001,783
2018-01-101,7691,7891,7501,77019,1001,770
2018-01-091,7741,7921,7741,78814,2001,788
2018-01-051,7671,7921,7611,78317,8001,783
2018-01-041,7881,7931,7761,7918,6001,791

分割・併合履歴 : [2017-09-27]1株→0.2株