6373 大同工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309991,00599099937,400999
2021-12-299901,00198399737,400997
2021-12-2896398995498357,700983
2021-12-2793095292595233,900952
2021-12-249419429309308,700930
2021-12-2393694593393312,300933
2021-12-2293594393293622,000936
2021-12-2194394592393530,200935
2021-12-2096196193493465,900934
2021-12-1798298496096531,000965
2021-12-1697099297098056,500980
2021-12-1594296093695643,000956
2021-12-1493394593194227,300942
2021-12-139499499279337,800933
2021-12-1095695893294130,600941
2021-12-0994996994394751,100947
2021-12-0894094092393024,200930
2021-12-0790393890293845,000938
2021-12-0690390588888828,000888
2021-12-0387490087089931,700899
2021-12-0285386984985943,700859
2021-12-0185087584686840,800868
2021-11-3087289485285233,300852
2021-11-2988089686386470,000864
2021-11-2691791789289459,400894
2021-11-2592692691691714,500917
2021-11-2492893591692121,000921
2021-11-2290493389792824,100928
2021-11-1990391488390942,000909
2021-11-1892692689790552,500905
2021-11-1793895992492431,100924
2021-11-1696697092893186,200931
2021-11-151,0051,034965966148,600966
2021-11-121,0271,0601,0261,06071,5001,060
2021-11-119871,0319871,02643,2001,026
2021-11-101,0001,00098599039,900990
2021-11-091,0221,0269961,00341,8001,003
2021-11-081,0351,0351,0051,01940,9001,019
2021-11-051,0001,0259931,02247,9001,022
2021-11-041,0051,0139981,00530,6001,005
2021-11-021,0001,0069901,00045,6001,000
2021-11-011,0321,0349971,00047,8001,000
2021-10-291,0181,0341,0121,02228,9001,022
2021-10-281,0621,0629991,01191,9001,011
2021-10-271,0701,0701,0461,05114,1001,051
2021-10-261,0641,0751,0581,06212,4001,062
2021-10-251,0361,0691,0331,05121,6001,051
2021-10-221,0261,0421,0191,04023,8001,040
2021-10-211,0531,0571,0291,02914,4001,029
2021-10-201,0781,0781,0521,05215,0001,052
2021-10-191,0611,0781,0611,06710,9001,067
2021-10-181,0631,0691,0501,06720,7001,067
2021-10-151,0261,0601,0251,05626,4001,056
2021-10-141,0081,0179921,01420,0001,014
2021-10-131,0231,0281,0071,01325,4001,013
2021-10-121,0451,0451,0261,03113,8001,031
2021-10-111,0391,0711,0311,04716,3001,047
2021-10-081,0141,0461,0141,03626,4001,036
2021-10-071,0271,0289981,00749,3001,007
2021-10-061,0371,0621,0111,02738,6001,027
2021-10-051,0231,0391,0001,02141,0001,021
2021-10-041,0801,0801,0271,04454,3001,044
2021-10-011,1131,1191,0541,06089,5001,060
2021-09-301,1381,1521,1161,12233,4001,122
2021-09-291,1341,1491,1291,14426,7001,144
2021-09-281,1241,1641,1181,16451,0001,164
2021-09-271,1601,1651,1291,13230,2001,132
2021-09-241,1281,1601,1261,15548,3001,155
2021-09-221,1101,1241,0941,11242,0001,112
2021-09-211,1331,1341,1001,10443,2001,104
2021-09-171,1431,1671,1251,16339,3001,163
2021-09-161,1551,1561,1231,15451,2001,154
2021-09-151,1441,1551,1321,15037,4001,150
2021-09-141,1451,1551,1331,15321,8001,153
2021-09-131,1251,1501,1161,14530,4001,145
2021-09-101,0971,1271,0881,12737,5001,127
2021-09-091,0991,0991,0801,08726,0001,087
2021-09-081,0751,0991,0651,09928,9001,099
2021-09-071,0851,0871,0621,07526,8001,075
2021-09-061,0371,0711,0271,07029,4001,070
2021-09-031,0321,0511,0301,03228,8001,032
2021-09-021,0301,0351,0251,03021,7001,030
2021-09-011,0301,0341,0251,02524,1001,025
2021-08-311,0201,0571,0201,03737,5001,037
2021-08-301,0101,0301,0101,01424,4001,014
2021-08-271,0071,0179941,00313,1001,003
2021-08-261,0001,0181,0001,00719,1001,007
2021-08-251,0271,0289931,00431,7001,004
2021-08-241,0081,0331,0081,01732,5001,017
2021-08-239931,0269931,01243,5001,012
2021-08-201,0021,02497197959,500979
2021-08-191,0701,0701,0081,01150,6001,011
2021-08-181,0571,0741,0341,06831,9001,068
2021-08-171,0901,0951,0621,06845,4001,068
2021-08-161,1141,1141,0901,09232,0001,092
2021-08-131,1231,1231,0921,11628,0001,116
2021-08-121,1301,1591,1231,12343,4001,123
2021-08-111,1091,1201,1031,11541,3001,115
2021-08-101,1011,1171,0961,11051,0001,110
2021-08-061,1471,1471,0951,10048,3001,100
2021-08-051,1331,1601,1171,15274,8001,152
2021-08-041,1911,1991,1251,14284,1001,142
2021-08-031,2291,2291,1831,20268,0001,202
2021-08-021,1661,2291,1501,220156,8001,220
2021-07-301,1101,1131,0921,09320,2001,093
2021-07-291,1001,1211,0901,12128,0001,121
2021-07-281,1111,1111,0731,09042,8001,090
2021-07-271,1311,1471,1111,12141,2001,121
2021-07-261,0871,1311,0871,12542,2001,125
2021-07-211,0691,0911,0661,07621,6001,076
2021-07-201,0531,0711,0471,05840,7001,058
2021-07-191,1221,1221,0691,07458,9001,074
2021-07-161,1151,1331,1151,12417,8001,124
2021-07-151,1521,1521,1141,12438,1001,124
2021-07-141,1411,1691,1321,15240,3001,152
2021-07-131,1261,1581,1261,14840,1001,148
2021-07-121,1501,1601,1181,12335,0001,123
2021-07-091,1251,1481,0981,13444,8001,134
2021-07-081,1741,1841,1371,13749,8001,137
2021-07-071,1631,2281,1631,17476,4001,174
2021-07-061,1611,1971,1431,17146,0001,171
2021-07-051,1871,2001,1681,16956,4001,169
2021-07-021,1901,1971,1531,18753,9001,187
2021-07-011,1961,2161,1751,18748,1001,187
2021-06-301,2101,2471,1981,19949,2001,199
2021-06-291,2311,2351,1941,21668,7001,216
2021-06-281,1971,2681,1831,247144,5001,247
2021-06-251,1941,1961,1621,16749,6001,167
2021-06-241,1911,2111,1781,19747,5001,197
2021-06-231,2041,2071,1611,18368,9001,183
2021-06-221,2461,2581,1621,200216,1001,200
2021-06-211,1151,2401,1151,209344,4001,209
2021-06-181,0751,1761,0691,142126,4001,142
2021-06-171,0841,0841,0581,07119,1001,071
2021-06-161,0641,0871,0631,07415,1001,074
2021-06-151,0891,0891,0611,07424,5001,074
2021-06-141,0221,0941,0221,08953,1001,089
2021-06-111,0501,0521,0191,02119,0001,021
2021-06-101,0241,0511,0081,04930,5001,049
2021-06-091,0161,0301,0131,0158,1001,015
2021-06-081,0291,0291,0051,01626,3001,016
2021-06-071,0401,0401,0131,02923,8001,029
2021-06-041,0541,0711,0191,02368,7001,023
2021-06-031,0631,0641,0331,05538,2001,055
2021-06-021,0601,0881,0541,06322,7001,063
2021-06-011,0991,1121,0531,06035,5001,060
2021-05-311,1171,1171,0871,09315,8001,093
2021-05-281,0821,1191,0801,11934,9001,119
2021-05-271,1381,1381,0711,08057,8001,080
2021-05-261,0711,1351,0711,12765,2001,127
2021-05-251,0861,0861,0491,07346,0001,073
2021-05-241,0251,0671,0251,06232,5001,062
2021-05-211,0201,0411,0141,02034,3001,020
2021-05-201,0191,0641,0151,02036,8001,020
2021-05-191,0201,0421,0061,02366,6001,023
2021-05-189841,0359811,02570,9001,025
2021-05-179801,000935971138,300971
2021-05-1489089487287528,400875
2021-05-1386088285887220,100872
2021-05-1286787585187525,800875
2021-05-1186388385087535,600875
2021-05-1087087086186719,400867
2021-05-078768818688687,300868
2021-05-0685289485288019,300880
2021-04-3086287584285033,700850
2021-04-2889990985586185,400861
2021-04-2795395590090261,200902
2021-04-2697198794596165,500961
2021-04-23903981903956144,300956
2021-04-2290890888188816,400888
2021-04-219099109019029,400902
2021-04-2093293291292313,000923
2021-04-1992795992793017,700930
2021-04-169199409109399,200939
2021-04-1593693990290920,100909
2021-04-1495295694294311,500943
2021-04-1392394791894710,100947
2021-04-1290092389092311,300923
2021-04-0988690988689812,800898
2021-04-0892192188288222,100882
2021-04-0790992890991813,100918
2021-04-0695695691091027,200910
2021-04-059709709609657,900965
2021-04-029659719459717,300971
2021-04-0196698693696527,800965
2021-03-3199699696596821,800968
2021-03-301,0071,0079821,00224,3001,002
2021-03-291,0281,0309831,01053,1001,010
2021-03-2696398095198098,800980
2021-03-2586690386090311,000903
2021-03-2488288285085114,000851
2021-03-2391091088589525,900895
2021-03-2289591089091021,400910
2021-03-1986088786088623,500886
2021-03-1885486084786012,000860
2021-03-178558558458546,400854
2021-03-1685585583885513,200855
2021-03-158668678528598,800859
2021-03-1285285584685512,500855
2021-03-1186686684885919,100859
2021-03-1084686784686716,200867
2021-03-0985085782585125,500851
2021-03-0881985981585044,700850
2021-03-0580081578581511,300815
2021-03-048028047958009,200800
2021-03-0379080978180211,800802
2021-03-027887887697788,600778
2021-03-017757837757834,800783
2021-02-267807807707706,500770
2021-02-257897897777777,900777
2021-02-247807847757778,800777
2021-02-2277277577277511,300775
2021-02-197787807707717,300771
2021-02-187977977817828,400782
2021-02-177737947737948,900794
2021-02-167807807727745,000774
2021-02-157737807727758,000775
2021-02-1278078077177110,900771
2021-02-107847957767765,700776
2021-02-098008007817909,200790
2021-02-0878479777879712,700797
2021-02-057747797737797,900779
2021-02-047797797687747,800774
2021-02-037627787607766,900776
2021-02-027537637537569,000756
2021-02-0178578576176318,400763
2021-01-297417417227258,100725
2021-01-2871874571774518,700745
2021-01-277257267237243,600724
2021-01-267277337247325,700732
2021-01-257347367277357,400735
2021-01-227187237167223,900722
2021-01-217197207147175,900717
2021-01-2071872171171915,600719
2021-01-197217267167208,500720
2021-01-187257257187186,700718
2021-01-1572973572572512,500725
2021-01-147307487297389,600738
2021-01-1373574072873910,500739
2021-01-1274074472773522,200735
2021-01-0873274572674511,900745
2021-01-077397457377406,800740
2021-01-067367447347395,900739
2021-01-057267357237288,900728
2021-01-0472074271872610,200726

分割・併合履歴 : [2017-09-27]1株→0.2株