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
2022-12-30	718	750	718	739	36,400	739
2022-12-29	706	719	704	717	18,300	717
2022-12-28	705	712	705	712	72,000	712
2022-12-27	706	716	706	708	18,500	708
2022-12-26	719	727	708	710	31,300	710
2022-12-23	726	726	718	723	25,200	723
2022-12-22	716	731	716	729	24,600	729
2022-12-21	723	729	713	714	31,900	714
2022-12-20	736	745	725	732	25,200	732
2022-12-19	745	745	735	735	18,300	735
2022-12-16	758	764	750	750	13,800	750
2022-12-15	740	765	740	757	44,100	757
2022-12-14	740	741	735	740	16,300	740
2022-12-13	737	743	737	738	7,600	738
2022-12-12	743	743	734	738	8,900	738
2022-12-09	739	748	739	744	11,200	744
2022-12-08	754	754	739	741	20,600	741
2022-12-07	751	755	745	751	12,500	751
2022-12-06	740	744	739	741	9,300	741
2022-12-05	751	751	743	744	10,900	744
2022-12-02	758	758	746	751	24,100	751
2022-12-01	770	770	757	766	17,200	766
2022-11-30	777	778	769	770	20,300	770
2022-11-29	775	780	767	777	18,800	777
2022-11-28	795	795	773	775	21,200	775
2022-11-25	789	796	788	795	29,900	795
2022-11-24	781	787	780	787	23,800	787
2022-11-22	765	781	765	780	41,600	780
2022-11-21	756	764	756	764	11,100	764
2022-11-18	750	765	750	760	30,800	760
2022-11-17	735	749	735	747	9,700	747
2022-11-16	751	751	735	735	14,200	735
2022-11-15	743	751	739	751	28,600	751
2022-11-14	757	757	743	743	27,800	743
2022-11-11	760	763	744	757	37,100	757
2022-11-10	745	756	737	753	14,500	753
2022-11-09	753	757	745	751	13,100	751
2022-11-08	762	776	746	748	55,900	748
2022-11-07	737	748	735	747	22,300	747
2022-11-04	721	736	721	729	24,200	729
2022-11-02	717	743	714	735	27,500	735
2022-11-01	711	717	706	715	20,100	715
2022-10-31	712	713	703	707	16,600	707
2022-10-28	716	724	710	712	81,900	712
2022-10-27	735	735	718	718	18,700	718
2022-10-26	729	745	729	735	20,000	735
2022-10-25	726	735	719	735	26,900	735
2022-10-24	719	724	706	724	40,100	724
2022-10-21	714	716	707	712	17,300	712
2022-10-20	718	724	715	716	21,000	716
2022-10-19	717	725	717	721	10,600	721
2022-10-18	715	724	713	717	22,200	717
2022-10-17	725	725	713	713	24,500	713
2022-10-14	722	734	716	730	24,400	730
2022-10-13	730	731	717	717	24,400	717
2022-10-12	727	736	715	733	33,500	733
2022-10-11	750	761	732	735	42,800	735
2022-10-07	732	765	732	765	43,200	765
2022-10-06	723	749	723	746	56,400	746
2022-10-05	723	727	719	722	9,000	722
2022-10-04	707	720	707	720	16,200	720
2022-10-03	698	702	696	698	10,500	698
2022-09-30	707	716	699	699	16,500	699
2022-09-29	715	715	705	715	21,100	715
2022-09-28	700	713	697	713	24,900	713
2022-09-27	701	706	700	702	24,800	702
2022-09-26	713	713	701	701	32,200	701
2022-09-22	709	716	709	713	16,000	713
2022-09-21	711	715	710	712	16,700	712
2022-09-20	716	720	712	713	23,900	713
2022-09-16	727	731	715	715	33,100	715
2022-09-15	736	742	722	735	59,000	735
2022-09-14	717	726	715	722	36,400	722
2022-09-13	727	727	723	726	4,100	726
2022-09-12	722	728	717	722	12,700	722
2022-09-09	720	728	719	722	19,900	722
2022-09-08	723	732	717	722	48,300	722
2022-09-07	735	737	723	723	20,700	723
2022-09-06	737	742	735	735	9,500	735
2022-09-05	739	741	735	737	9,600	737
2022-09-02	741	742	736	742	15,700	742
2022-09-01	746	747	737	743	22,500	743
2022-08-31	744	750	744	748	6,000	748
2022-08-30	745	749	739	749	9,900	749
2022-08-29	755	755	738	739	37,200	739
2022-08-26	760	767	759	759	6,000	759
2022-08-25	766	767	760	763	6,200	763
2022-08-24	753	760	753	760	6,900	760
2022-08-23	763	763	752	752	14,600	752
2022-08-22	755	765	755	765	16,100	765
2022-08-19	760	765	760	762	6,700	762
2022-08-18	756	759	754	754	8,200	754
2022-08-17	747	763	747	761	17,900	761
2022-08-16	754	754	744	747	10,200	747
2022-08-15	765	765	747	754	19,100	754
2022-08-12	744	765	743	762	46,500	762
2022-08-10	754	754	733	736	30,000	736
2022-08-09	767	767	749	749	32,800	749
2022-08-08	759	766	758	765	9,500	765
2022-08-05	762	768	762	767	21,200	767
2022-08-04	758	763	756	759	18,800	759
2022-08-03	781	786	755	758	76,700	758
2022-08-02	784	785	781	782	20,500	782
2022-08-01	788	793	778	784	44,000	784
2022-07-29	803	805	791	792	14,500	792
2022-07-28	800	811	795	804	20,200	804
2022-07-27	797	804	796	801	10,600	801
2022-07-26	790	810	790	802	20,100	802
2022-07-25	828	828	798	805	24,700	805
2022-07-22	812	817	808	813	7,500	813
2022-07-21	801	815	801	812	7,000	812
2022-07-20	795	803	793	800	18,500	800
2022-07-19	784	791	784	789	3,600	789
2022-07-15	788	788	782	784	12,200	784
2022-07-14	789	793	787	788	16,300	788
2022-07-13	792	799	790	792	12,800	792
2022-07-12	817	820	791	792	17,600	792
2022-07-11	805	817	805	816	11,800	816
2022-07-08	812	824	797	797	15,200	797
2022-07-07	818	823	803	816	8,900	816
2022-07-06	815	815	803	811	22,800	811
2022-07-05	805	814	802	805	9,800	805
2022-07-04	803	808	792	808	10,200	808
2022-07-01	800	801	785	790	16,500	790
2022-06-30	819	823	800	800	16,300	800
2022-06-29	822	827	818	819	14,200	819
2022-06-28	827	836	820	824	21,400	824
2022-06-27	832	836	823	836	15,400	836
2022-06-24	817	818	805	818	5,800	818
2022-06-23	815	820	808	814	14,200	814
2022-06-22	816	816	801	812	7,500	812
2022-06-21	790	814	787	807	22,900	807
2022-06-20	831	831	785	788	19,800	788
2022-06-17	803	806	794	801	16,400	801
2022-06-16	821	828	810	810	18,000	810
2022-06-15	826	835	812	812	22,300	812
2022-06-14	829	836	816	826	26,400	826
2022-06-13	849	849	830	838	19,100	838
2022-06-10	879	888	859	859	21,200	859
2022-06-09	884	901	884	900	16,200	900
2022-06-08	867	881	867	880	10,700	880
2022-06-07	859	869	855	862	21,300	862
2022-06-06	852	858	847	856	10,300	856
2022-06-03	856	861	852	858	11,600	858
2022-06-02	855	855	846	850	8,400	850
2022-06-01	834	855	834	850	11,100	850
2022-05-31	839	841	830	834	16,600	834
2022-05-30	832	843	824	834	27,100	834
2022-05-27	823	823	814	823	12,500	823
2022-05-26	809	819	809	814	13,500	814
2022-05-25	815	816	803	810	22,500	810
2022-05-24	838	838	815	815	17,500	815
2022-05-23	827	827	819	823	23,000	823
2022-05-20	821	828	816	820	21,500	820
2022-05-19	818	825	813	820	35,500	820
2022-05-18	843	843	828	833	25,400	833
2022-05-17	856	861	835	835	21,000	835
2022-05-16	866	870	835	854	60,900	854
2022-05-13	883	910	883	907	15,400	907
2022-05-12	885	901	878	883	20,000	883
2022-05-11	895	901	886	893	11,600	893
2022-05-10	910	910	891	904	12,200	904
2022-05-09	923	929	915	916	11,700	916
2022-05-06	925	942	925	938	21,800	938
2022-05-02	913	930	913	917	12,100	917
2022-04-28	887	918	887	915	28,000	915
2022-04-27	895	895	878	880	31,100	880
2022-04-26	904	904	891	895	6,500	895
2022-04-25	904	904	892	893	19,600	893
2022-04-22	917	922	909	919	7,700	919
2022-04-21	923	932	918	932	23,400	932
2022-04-20	899	925	899	919	22,000	919
2022-04-19	898	910	893	903	22,400	903
2022-04-18	892	902	880	898	19,700	898
2022-04-15	904	917	899	903	17,300	903
2022-04-14	892	904	888	904	7,100	904
2022-04-13	894	896	880	892	23,100	892
2022-04-12	879	895	879	894	21,600	894
2022-04-11	895	905	879	888	23,900	888
2022-04-08	913	913	888	895	24,600	895
2022-04-07	913	923	906	913	23,100	913
2022-04-06	926	932	919	922	20,900	922
2022-04-05	936	944	931	931	26,800	931
2022-04-04	921	931	921	930	6,200	930
2022-04-01	927	929	906	921	27,000	921
2022-03-31	928	952	924	933	36,600	933
2022-03-30	931	931	912	929	23,600	929
2022-03-29	937	941	925	941	53,800	941
2022-03-28	965	965	941	943	20,000	943
2022-03-25	969	969	950	960	30,600	960
2022-03-24	952	967	936	967	27,900	967
2022-03-23	938	954	932	952	23,500	952
2022-03-22	932	937	917	933	35,100	933
2022-03-18	919	927	908	926	14,500	926
2022-03-17	924	924	911	920	18,000	920
2022-03-16	913	917	901	909	22,100	909
2022-03-15	880	901	877	901	28,200	901
2022-03-14	875	877	864	872	19,800	872
2022-03-11	869	885	864	867	34,200	867
2022-03-10	870	892	864	886	38,000	886
2022-03-09	835	867	835	843	29,300	843
2022-03-08	865	867	834	842	47,100	842
2022-03-07	898	901	862	878	42,800	878
2022-03-04	914	916	895	903	19,300	903
2022-03-03	909	917	908	914	16,000	914
2022-03-02	906	914	894	894	22,400	894
2022-03-01	924	930	916	921	22,200	921
2022-02-28	930	937	919	922	21,700	922
2022-02-25	909	923	907	922	17,400	922
2022-02-24	902	908	890	908	35,700	908
2022-02-22	911	924	902	903	24,500	903
2022-02-21	914	928	911	925	13,100	925
2022-02-18	910	933	910	924	22,700	924
2022-02-17	932	932	923	925	17,200	925
2022-02-16	933	936	925	926	19,600	926
2022-02-15	923	934	912	920	27,300	920
2022-02-14	933	933	912	914	25,500	914
2022-02-10	942	946	934	944	15,500	944
2022-02-09	933	943	928	942	26,900	942
2022-02-08	931	941	927	933	22,100	933
2022-02-07	935	941	926	930	19,200	930
2022-02-04	930	947	924	942	31,500	942
2022-02-03	927	936	912	928	25,200	928
2022-02-02	883	935	883	935	47,400	935
2022-02-01	915	927	878	890	60,500	890
2022-01-31	944	944	879	911	130,200	911
2022-01-28	923	962	923	955	64,600	955
2022-01-27	943	945	905	910	55,300	910
2022-01-26	947	959	932	932	21,700	932
2022-01-25	967	970	937	940	58,200	940
2022-01-24	935	969	930	959	36,800	959
2022-01-21	941	953	909	947	83,900	947
2022-01-20	955	972	941	961	45,700	961
2022-01-19	1,030	1,030	950	959	103,800	959
2022-01-18	1,049	1,060	1,023	1,038	34,300	1,038
2022-01-17	1,020	1,044	1,014	1,039	31,000	1,039
2022-01-14	1,030	1,032	1,007	1,008	36,800	1,008
2022-01-13	1,021	1,040	1,013	1,036	34,900	1,036
2022-01-12	999	1,027	995	1,021	32,600	1,021
2022-01-11	995	1,001	980	995	31,900	995
2022-01-07	1,013	1,017	990	999	22,100	999
2022-01-06	1,007	1,014	991	1,005	35,600	1,005
2022-01-05	1,024	1,029	1,014	1,021	28,200	1,021
2022-01-04	1,014	1,031	1,009	1,023	44,900	1,023

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30