7245 大同メタル工業(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
2021-08-0362462461561654,300616
2021-08-02610623609623107,800623
2021-07-3060560759960348,100603
2021-07-2961261260260552,400605
2021-07-2860761260360574,900605
2021-07-2761161360660769,000607
2021-07-2660760960360974,900609
2021-07-2159560359059074,700590
2021-07-2059559759159184,700591
2021-07-19604607598603138,800603
2021-07-1660360960160457,400604
2021-07-1560660860260359,100603
2021-07-1460761660560840,600608
2021-07-1360361460261388,500613
2021-07-1259660359459797,000597
2021-07-09580591575588134,700588
2021-07-0859259758658687,900586
2021-07-0759560258959472,800594
2021-07-0660360660160140,700601
2021-07-0560860960360338,200603
2021-07-0260560960160759,100607
2021-07-0159960259360265,600602
2021-06-30607611596598101,600598
2021-06-29614614601606100,900606
2021-06-2861962161361844,400618
2021-06-2560861760761663,400616
2021-06-2461161360560762,500607
2021-06-2361961960961155,400611
2021-06-22616620610617132,500617
2021-06-21600603593596137,100596
2021-06-18628628608608175,700608
2021-06-1762863162662668,800626
2021-06-1663463862762995,300629
2021-06-15629637626634106,900634
2021-06-1462563362562993,100629
2021-06-11633633619619146,300619
2021-06-10624637621636131,000636
2021-06-09626636624624155,300624
2021-06-08615631611630173,500630
2021-06-07615620611616151,700616
2021-06-04595614595611180,800611
2021-06-0359860059259583,500595
2021-06-02590603586599195,700599
2021-06-01578592578591102,900591
2021-05-31585585572574103,300574
2021-05-2858058757858788,100587
2021-05-27580584572572101,800572
2021-05-2657858057357674,700576
2021-05-25595595579582109,100582
2021-05-24589596587595110,700595
2021-05-2159059458658873,100588
2021-05-20589597587589119,000589
2021-05-19584595584585115,100585
2021-05-18580594578593145,200593
2021-05-17580580568568192,000568
2021-05-14573580560560323,100560
2021-05-1356257856256375,900563
2021-05-1257157255956687,900566
2021-05-1158458857357574,200575
2021-05-1059559558558971,900589
2021-05-07576588572586113,100586
2021-05-06561574559570110,200570
2021-04-3056156555555791,700557
2021-04-28559563554563108,900563
2021-04-2756056255455657,300556
2021-04-2656556956056076,800560
2021-04-2357257556356376,700563
2021-04-2257958257157272,900572
2021-04-21581582571572134,200572
2021-04-20595597588588103,600588
2021-04-1960060259760088,600600
2021-04-1659259758659358,100593
2021-04-1559059658859336,400593
2021-04-1459359458458855,300588
2021-04-1359060058959383,200593
2021-04-1258759058558763,700587
2021-04-0959059258258291,100582
2021-04-08595596584587139,900587
2021-04-0759160259060283,900602
2021-04-06596596582592136,000592
2021-04-0558659858359482,600594
2021-04-0258858857958161,200581
2021-04-01597597578580102,200580
2021-03-31605606588588182,200588
2021-03-30598613591610182,500610
2021-03-29612616601610259,600610
2021-03-26608608598602240,100602
2021-03-25605611597599178,100599
2021-03-24620620592598284,400598
2021-03-23638640623623177,000623
2021-03-22625642621635307,500635
2021-03-19616623610620451,200620
2021-03-18614620610620155,800620
2021-03-17611617609617116,000617
2021-03-16615619607617118,300617
2021-03-15607630605618306,000618
2021-03-12599605591604155,800604
2021-03-11607607597599122,200599
2021-03-10609611594606153,100606
2021-03-09600614597614253,800614
2021-03-08594599587594129,400594
2021-03-05579587566587146,100587
2021-03-04575582572579126,300579
2021-03-03565576559575166,300575
2021-03-02566566551564128,200564
2021-03-01547558546558102,600558
2021-02-26553553543543156,100543
2021-02-2556456455556171,500561
2021-02-2456356854955084,300550
2021-02-2255656655655891,200558
2021-02-19555558535546150,700546
2021-02-18579579559560190,000560
2021-02-1757257656857272,100572
2021-02-16570570557567156,100567
2021-02-15594596570570172,900570
2021-02-12575594571592307,300592
2021-02-10558572552569202,100569
2021-02-0955856055055998,700559
2021-02-08551558551556110,800556
2021-02-05557559549550140,700550
2021-02-04549557547552123,100552
2021-02-03535565535544384,400544
2021-02-02508531507528199,600528
2021-02-01503510497508109,000508
2021-01-29516517502502157,900502
2021-01-28521522516517341,600517
2021-01-27524529521528111,600528
2021-01-2652352451952474,100524
2021-01-2551452251452060,900520
2021-01-22518520514514108,500514
2021-01-21521527516521134,700521
2021-01-20512522512520132,800520
2021-01-19507518507515108,600515
2021-01-1850851450450588,900505
2021-01-1551851951151275,200512
2021-01-14516522513518113,600518
2021-01-1351752051451665,400516
2021-01-12529529516519184,800519
2021-01-08508524506523225,700523
2021-01-07508514505512154,300512
2021-01-06507512502504107,600504
2021-01-0551451450350595,400505
2021-01-04518518504512147,600512

分割・併合履歴 : [1989-03-28]1株→1.05株