6373 大同工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	726	728	721	726	8,700	726
2023-12-28	723	726	722	725	7,300	725
2023-12-27	721	723	717	723	26,700	723
2023-12-26	722	726	717	721	15,700	721
2023-12-25	730	730	718	720	19,100	720
2023-12-22	721	722	718	722	12,100	722
2023-12-21	728	728	721	721	15,300	721
2023-12-20	728	732	727	729	7,300	729
2023-12-19	726	728	720	727	10,100	727
2023-12-18	719	726	719	726	11,500	726
2023-12-15	728	733	722	726	12,900	726
2023-12-14	728	730	721	726	14,300	726
2023-12-13	723	731	723	726	7,300	726
2023-12-12	724	726	722	723	20,100	723
2023-12-11	732	739	729	729	5,100	729
2023-12-08	740	744	729	730	10,900	730
2023-12-07	745	746	740	742	12,000	742
2023-12-06	732	745	732	742	9,200	742
2023-12-05	741	744	734	734	8,700	734
2023-12-04	742	745	737	742	9,400	742
2023-12-01	738	744	738	743	12,600	743
2023-11-30	739	739	731	737	14,900	737
2023-11-29	728	744	728	731	39,000	731
2023-11-28	730	732	728	730	4,500	730
2023-11-27	735	735	729	729	15,700	729
2023-11-24	732	735	724	728	23,000	728
2023-11-22	727	736	727	728	11,200	728
2023-11-21	738	739	725	726	23,900	726
2023-11-20	723	735	723	723	19,800	723
2023-11-17	720	728	719	723	22,900	723
2023-11-16	719	723	715	718	21,600	718
2023-11-15	722	723	717	718	10,000	718
2023-11-14	718	723	714	716	27,500	716
2023-11-13	728	728	714	717	26,500	717
2023-11-10	730	730	722	728	19,600	728
2023-11-09	725	732	721	729	17,200	729
2023-11-08	741	741	720	725	18,000	725
2023-11-07	738	741	735	737	12,400	737
2023-11-06	735	740	730	738	21,900	738
2023-11-02	727	732	718	722	33,000	722
2023-11-01	727	736	724	726	26,200	726
2023-10-31	728	737	726	734	46,900	734
2023-10-30	751	755	721	721	79,900	721
2023-10-27	742	755	742	755	10,400	755
2023-10-26	745	750	736	737	14,000	737
2023-10-25	743	745	739	745	16,400	745
2023-10-24	732	738	719	737	34,200	737
2023-10-23	735	740	730	730	14,300	730
2023-10-20	736	745	732	738	14,900	738
2023-10-19	740	742	733	739	26,800	739
2023-10-18	752	755	742	750	19,200	750
2023-10-17	749	754	745	751	16,900	751
2023-10-16	752	762	746	747	30,300	747
2023-10-13	771	776	754	759	51,100	759
2023-10-12	770	779	768	776	20,100	776
2023-10-11	787	787	767	770	28,500	770
2023-10-10	790	794	779	784	36,500	784
2023-10-06	776	780	772	778	22,800	778
2023-10-05	761	772	761	771	32,700	771
2023-10-04	767	774	756	757	63,400	757
2023-10-03	780	787	767	776	75,600	776
2023-10-02	792	805	780	781	189,600	781
2023-09-29	751	753	742	747	20,400	747
2023-09-28	765	767	753	755	15,700	755
2023-09-27	760	766	749	766	21,000	766
2023-09-26	764	764	755	760	17,700	760
2023-09-25	766	770	755	767	34,800	767
2023-09-22	755	764	750	760	23,900	760
2023-09-21	760	769	759	760	22,500	760
2023-09-20	772	774	760	762	24,300	762
2023-09-19	769	775	765	772	35,500	772
2023-09-15	748	768	745	765	47,300	765
2023-09-14	750	750	745	748	11,900	748
2023-09-13	752	752	744	746	9,200	746
2023-09-12	738	752	736	748	49,200	748
2023-09-11	737	740	732	738	13,000	738
2023-09-08	733	738	730	730	16,100	730
2023-09-07	750	752	725	733	96,400	733
2023-09-06	744	752	744	749	14,100	749
2023-09-05	751	752	737	748	26,300	748
2023-09-04	740	752	740	752	42,000	752
2023-09-01	737	744	736	738	19,400	738
2023-08-31	736	742	736	739	11,500	739
2023-08-30	730	744	730	739	19,400	739
2023-08-29	734	737	729	735	11,000	735
2023-08-28	723	737	723	735	18,100	735
2023-08-25	726	731	722	729	14,200	729
2023-08-24	721	727	719	727	16,800	727
2023-08-23	713	716	710	714	8,100	714
2023-08-22	712	714	706	714	14,000	714
2023-08-21	703	710	703	710	13,000	710
2023-08-18	706	709	702	703	30,900	703
2023-08-17	707	710	704	708	20,100	708
2023-08-16	716	718	712	712	18,300	712
2023-08-15	716	720	710	718	21,100	718
2023-08-14	717	718	709	711	25,000	711
2023-08-10	707	715	707	715	17,000	715
2023-08-09	714	715	707	707	33,600	707
2023-08-08	720	720	713	714	9,800	714
2023-08-07	708	717	708	717	21,400	717
2023-08-04	711	718	708	717	30,600	717
2023-08-03	719	721	712	712	51,000	712
2023-08-02	732	732	719	720	55,500	720
2023-08-01	732	737	724	733	89,500	733
2023-07-31	746	759	744	753	43,600	753
2023-07-28	746	751	731	737	110,700	737
2023-07-27	758	758	752	752	11,900	752
2023-07-26	758	758	753	757	17,200	757
2023-07-25	750	757	740	755	38,400	755
2023-07-24	739	756	736	750	32,700	750
2023-07-21	733	735	732	734	11,500	734
2023-07-20	734	735	729	733	13,100	733
2023-07-19	728	732	726	732	12,300	732
2023-07-18	730	730	722	725	19,800	725
2023-07-14	728	731	720	725	21,900	725
2023-07-13	729	733	725	727	25,200	727
2023-07-12	734	734	726	728	23,600	728
2023-07-11	740	745	733	733	27,800	733
2023-07-10	742	750	740	740	23,900	740
2023-07-07	750	753	741	749	21,200	749
2023-07-06	761	761	751	755	28,400	755
2023-07-05	750	761	750	759	17,100	759
2023-07-04	755	756	750	753	12,000	753
2023-07-03	750	762	749	753	15,600	753
2023-06-30	744	744	736	740	12,300	740
2023-06-29	746	747	740	744	11,600	744
2023-06-28	739	745	739	745	21,600	745
2023-06-27	731	739	731	739	8,100	739
2023-06-26	740	741	731	733	8,000	733
2023-06-23	734	740	730	736	17,000	736
2023-06-22	733	735	730	732	8,700	732
2023-06-21	726	737	726	732	13,800	732
2023-06-20	731	732	725	730	9,300	730
2023-06-19	734	735	730	731	9,100	731
2023-06-16	725	736	725	729	23,400	729
2023-06-15	734	734	728	728	11,900	728
2023-06-14	729	733	726	731	20,100	731
2023-06-13	728	731	724	724	22,500	724
2023-06-12	719	727	715	721	20,500	721
2023-06-09	712	717	712	713	16,200	713
2023-06-08	710	719	708	709	20,800	709
2023-06-07	723	724	714	714	29,800	714
2023-06-06	718	722	715	720	10,600	720
2023-06-05	707	719	707	718	14,500	718
2023-06-02	715	715	706	706	13,300	706
2023-06-01	707	711	705	705	25,600	705
2023-05-31	722	723	707	707	44,100	707
2023-05-30	724	730	720	722	14,800	722
2023-05-29	724	731	722	723	18,500	723
2023-05-26	728	732	721	721	17,000	721
2023-05-25	728	736	726	728	15,200	728
2023-05-24	730	736	729	733	13,100	733
2023-05-23	734	735	723	727	26,100	727
2023-05-22	732	737	732	735	17,600	735
2023-05-19	735	738	732	733	8,700	733
2023-05-18	726	735	725	735	22,900	735
2023-05-17	743	743	726	726	24,000	726
2023-05-16	754	754	735	737	17,900	737
2023-05-15	738	746	734	746	28,200	746
2023-05-12	735	735	726	730	21,300	730
2023-05-11	725	731	725	729	9,400	729
2023-05-10	727	733	727	727	23,900	727
2023-05-09	726	742	726	735	17,400	735
2023-05-08	727	733	725	727	15,900	727
2023-05-02	729	730	720	727	31,900	727
2023-05-01	720	734	717	725	84,600	725
2023-04-28	749	761	749	761	18,900	761
2023-04-27	752	758	742	742	85,300	742
2023-04-26	754	762	751	752	21,200	752
2023-04-25	770	776	766	769	20,900	769
2023-04-24	757	764	755	763	14,100	763
2023-04-21	758	759	751	754	10,800	754
2023-04-20	754	761	752	758	19,400	758
2023-04-19	753	754	747	751	13,500	751
2023-04-18	754	758	751	756	7,100	756
2023-04-17	758	758	747	753	13,100	753
2023-04-14	757	761	753	757	8,300	757
2023-04-13	760	761	755	755	12,900	755
2023-04-12	760	765	758	765	12,100	765
2023-04-11	765	765	749	755	14,800	755
2023-04-10	750	755	747	755	15,000	755
2023-04-07	744	748	741	742	21,200	742
2023-04-06	753	753	742	742	26,300	742
2023-04-05	775	781	754	754	50,000	754
2023-04-04	800	800	772	787	104,300	787
2023-04-03	760	771	753	764	39,000	764
2023-03-31	749	756	748	756	19,100	756
2023-03-30	747	759	735	749	32,600	749
2023-03-29	755	771	752	771	43,900	771
2023-03-28	757	757	745	745	16,400	745
2023-03-27	755	755	747	752	12,100	752
2023-03-24	754	756	744	746	10,800	746
2023-03-23	745	755	743	754	11,300	754
2023-03-22	751	753	748	753	8,000	753
2023-03-20	748	748	736	739	19,300	739
2023-03-17	759	759	741	747	16,600	747
2023-03-16	744	750	740	744	26,300	744
2023-03-15	753	764	753	759	10,200	759
2023-03-14	749	752	738	744	34,400	744
2023-03-13	775	775	752	764	25,600	764
2023-03-10	785	790	780	780	23,400	780
2023-03-09	799	799	794	798	9,700	798
2023-03-08	793	797	786	795	16,500	795
2023-03-07	794	795	788	790	14,700	790
2023-03-06	789	795	783	794	17,100	794
2023-03-03	776	789	775	789	14,700	789
2023-03-02	789	792	770	774	33,000	774
2023-03-01	779	790	773	788	13,400	788
2023-02-28	787	788	773	773	13,100	773
2023-02-27	783	783	774	783	21,600	783
2023-02-24	750	768	749	768	19,700	768
2023-02-22	755	757	743	743	29,200	743
2023-02-21	752	773	752	766	18,900	766
2023-02-20	740	754	740	751	15,000	751
2023-02-17	739	743	739	740	6,700	740
2023-02-16	740	744	736	744	9,600	744
2023-02-15	739	744	736	737	8,600	737
2023-02-14	740	743	738	739	5,800	739
2023-02-13	737	738	733	733	8,900	733
2023-02-10	732	741	732	737	7,800	737
2023-02-09	735	739	733	734	5,400	734
2023-02-08	735	735	729	731	5,800	731
2023-02-07	733	737	730	733	11,900	733
2023-02-06	729	732	726	728	7,300	728
2023-02-03	720	727	720	727	11,100	727
2023-02-02	747	747	717	720	54,900	720
2023-02-01	759	762	737	746	32,100	746
2023-01-31	743	764	743	759	33,600	759
2023-01-30	758	760	742	742	63,600	742
2023-01-27	759	759	751	753	11,800	753
2023-01-26	750	760	749	758	13,600	758
2023-01-25	754	759	752	756	14,500	756
2023-01-24	748	754	743	754	21,700	754
2023-01-23	732	747	732	742	13,900	742
2023-01-20	730	736	730	732	7,100	732
2023-01-19	734	738	729	730	12,300	730
2023-01-18	737	740	735	739	7,900	739
2023-01-17	721	738	721	736	17,000	736
2023-01-16	726	729	721	721	7,600	721
2023-01-13	739	739	725	726	19,700	726
2023-01-12	740	740	732	733	14,300	733
2023-01-11	740	745	738	743	11,000	743
2023-01-10	735	745	735	739	6,700	739
2023-01-06	727	739	727	735	11,800	735
2023-01-05	720	731	719	727	16,400	727
2023-01-04	746	746	725	725	13,800	725

分割・併合履歴： [2017-09-27]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29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