6373 大同工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3071875071873936,400739
2022-12-2970671970471718,300717
2022-12-2870571270571272,000712
2022-12-2770671670670818,500708
2022-12-2671972770871031,300710
2022-12-2372672671872325,200723
2022-12-2271673171672924,600729
2022-12-2172372971371431,900714
2022-12-2073674572573225,200732
2022-12-1974574573573518,300735
2022-12-1675876475075013,800750
2022-12-1574076574075744,100757
2022-12-1474074173574016,300740
2022-12-137377437377387,600738
2022-12-127437437347388,900738
2022-12-0973974873974411,200744
2022-12-0875475473974120,600741
2022-12-0775175574575112,500751
2022-12-067407447397419,300741
2022-12-0575175174374410,900744
2022-12-0275875874675124,100751
2022-12-0177077075776617,200766
2022-11-3077777876977020,300770
2022-11-2977578076777718,800777
2022-11-2879579577377521,200775
2022-11-2578979678879529,900795
2022-11-2478178778078723,800787
2022-11-2276578176578041,600780
2022-11-2175676475676411,100764
2022-11-1875076575076030,800760
2022-11-177357497357479,700747
2022-11-1675175173573514,200735
2022-11-1574375173975128,600751
2022-11-1475775774374327,800743
2022-11-1176076374475737,100757
2022-11-1074575673775314,500753
2022-11-0975375774575113,100751
2022-11-0876277674674855,900748
2022-11-0773774873574722,300747
2022-11-0472173672172924,200729
2022-11-0271774371473527,500735
2022-11-0171171770671520,100715
2022-10-3171271370370716,600707
2022-10-2871672471071281,900712
2022-10-2773573571871818,700718
2022-10-2672974572973520,000735
2022-10-2572673571973526,900735
2022-10-2471972470672440,100724
2022-10-2171471670771217,300712
2022-10-2071872471571621,000716
2022-10-1971772571772110,600721
2022-10-1871572471371722,200717
2022-10-1772572571371324,500713
2022-10-1472273471673024,400730
2022-10-1373073171771724,400717
2022-10-1272773671573333,500733
2022-10-1175076173273542,800735
2022-10-0773276573276543,200765
2022-10-0672374972374656,400746
2022-10-057237277197229,000722
2022-10-0470772070772016,200720
2022-10-0369870269669810,500698
2022-09-3070771669969916,500699
2022-09-2971571570571521,100715
2022-09-2870071369771324,900713
2022-09-2770170670070224,800702
2022-09-2671371370170132,200701
2022-09-2270971670971316,000713
2022-09-2171171571071216,700712
2022-09-2071672071271323,900713
2022-09-1672773171571533,100715
2022-09-1573674272273559,000735
2022-09-1471772671572236,400722
2022-09-137277277237264,100726
2022-09-1272272871772212,700722
2022-09-0972072871972219,900722
2022-09-0872373271772248,300722
2022-09-0773573772372320,700723
2022-09-067377427357359,500735
2022-09-057397417357379,600737
2022-09-0274174273674215,700742
2022-09-0174674773774322,500743
2022-08-317447507447486,000748
2022-08-307457497397499,900749
2022-08-2975575573873937,200739
2022-08-267607677597596,000759
2022-08-257667677607636,200763
2022-08-247537607537606,900760
2022-08-2376376375275214,600752
2022-08-2275576575576516,100765
2022-08-197607657607626,700762
2022-08-187567597547548,200754
2022-08-1774776374776117,900761
2022-08-1675475474474710,200747
2022-08-1576576574775419,100754
2022-08-1274476574376246,500762
2022-08-1075475473373630,000736
2022-08-0976776774974932,800749
2022-08-087597667587659,500765
2022-08-0576276876276721,200767
2022-08-0475876375675918,800759
2022-08-0378178675575876,700758
2022-08-0278478578178220,500782
2022-08-0178879377878444,000784
2022-07-2980380579179214,500792
2022-07-2880081179580420,200804
2022-07-2779780479680110,600801
2022-07-2679081079080220,100802
2022-07-2582882879880524,700805
2022-07-228128178088137,500813
2022-07-218018158018127,000812
2022-07-2079580379380018,500800
2022-07-197847917847893,600789
2022-07-1578878878278412,200784
2022-07-1478979378778816,300788
2022-07-1379279979079212,800792
2022-07-1281782079179217,600792
2022-07-1180581780581611,800816
2022-07-0881282479779715,200797
2022-07-078188238038168,900816
2022-07-0681581580381122,800811
2022-07-058058148028059,800805
2022-07-0480380879280810,200808
2022-07-0180080178579016,500790
2022-06-3081982380080016,300800
2022-06-2982282781881914,200819
2022-06-2882783682082421,400824
2022-06-2783283682383615,400836
2022-06-248178188058185,800818
2022-06-2381582080881414,200814
2022-06-228168168018127,500812
2022-06-2179081478780722,900807
2022-06-2083183178578819,800788
2022-06-1780380679480116,400801
2022-06-1682182881081018,000810
2022-06-1582683581281222,300812
2022-06-1482983681682626,400826
2022-06-1384984983083819,100838
2022-06-1087988885985921,200859
2022-06-0988490188490016,200900
2022-06-0886788186788010,700880
2022-06-0785986985586221,300862
2022-06-0685285884785610,300856
2022-06-0385686185285811,600858
2022-06-028558558468508,400850
2022-06-0183485583485011,100850
2022-05-3183984183083416,600834
2022-05-3083284382483427,100834
2022-05-2782382381482312,500823
2022-05-2680981980981413,500814
2022-05-2581581680381022,500810
2022-05-2483883881581517,500815
2022-05-2382782781982323,000823
2022-05-2082182881682021,500820
2022-05-1981882581382035,500820
2022-05-1884384382883325,400833
2022-05-1785686183583521,000835
2022-05-1686687083585460,900854
2022-05-1388391088390715,400907
2022-05-1288590187888320,000883
2022-05-1189590188689311,600893
2022-05-1091091089190412,200904
2022-05-0992392991591611,700916
2022-05-0692594292593821,800938
2022-05-0291393091391712,100917
2022-04-2888791888791528,000915
2022-04-2789589587888031,100880
2022-04-269049048918956,500895
2022-04-2590490489289319,600893
2022-04-229179229099197,700919
2022-04-2192393291893223,400932
2022-04-2089992589991922,000919
2022-04-1989891089390322,400903
2022-04-1889290288089819,700898
2022-04-1590491789990317,300903
2022-04-148929048889047,100904
2022-04-1389489688089223,100892
2022-04-1287989587989421,600894
2022-04-1189590587988823,900888
2022-04-0891391388889524,600895
2022-04-0791392390691323,100913
2022-04-0692693291992220,900922
2022-04-0593694493193126,800931
2022-04-049219319219306,200930
2022-04-0192792990692127,000921
2022-03-3192895292493336,600933
2022-03-3093193191292923,600929
2022-03-2993794192594153,800941
2022-03-2896596594194320,000943
2022-03-2596996995096030,600960
2022-03-2495296793696727,900967
2022-03-2393895493295223,500952
2022-03-2293293791793335,100933
2022-03-1891992790892614,500926
2022-03-1792492491192018,000920
2022-03-1691391790190922,100909
2022-03-1588090187790128,200901
2022-03-1487587786487219,800872
2022-03-1186988586486734,200867
2022-03-1087089286488638,000886
2022-03-0983586783584329,300843
2022-03-0886586783484247,100842
2022-03-0789890186287842,800878
2022-03-0491491689590319,300903
2022-03-0390991790891416,000914
2022-03-0290691489489422,400894
2022-03-0192493091692122,200921
2022-02-2893093791992221,700922
2022-02-2590992390792217,400922
2022-02-2490290889090835,700908
2022-02-2291192490290324,500903
2022-02-2191492891192513,100925
2022-02-1891093391092422,700924
2022-02-1793293292392517,200925
2022-02-1693393692592619,600926
2022-02-1592393491292027,300920
2022-02-1493393391291425,500914
2022-02-1094294693494415,500944
2022-02-0993394392894226,900942
2022-02-0893194192793322,100933
2022-02-0793594192693019,200930
2022-02-0493094792494231,500942
2022-02-0392793691292825,200928
2022-02-0288393588393547,400935
2022-02-0191592787889060,500890
2022-01-31944944879911130,200911
2022-01-2892396292395564,600955
2022-01-2794394590591055,300910
2022-01-2694795993293221,700932
2022-01-2596797093794058,200940
2022-01-2493596993095936,800959
2022-01-2194195390994783,900947
2022-01-2095597294196145,700961
2022-01-191,0301,030950959103,800959
2022-01-181,0491,0601,0231,03834,3001,038
2022-01-171,0201,0441,0141,03931,0001,039
2022-01-141,0301,0321,0071,00836,8001,008
2022-01-131,0211,0401,0131,03634,9001,036
2022-01-129991,0279951,02132,6001,021
2022-01-119951,00198099531,900995
2022-01-071,0131,01799099922,100999
2022-01-061,0071,0149911,00535,6001,005
2022-01-051,0241,0291,0141,02128,2001,021
2022-01-041,0141,0311,0091,02344,9001,023

分割・併合履歴 : [2017-09-27]1株→0.2株