7245 大同メタル工業(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
2022-08-1753653753253558,400535
2022-08-1653853853053163,800531
2022-08-1553953953153862,800538
2022-08-12527545527535150,200535
2022-08-10554563518527395,900527
2022-08-0955455454955145,100551
2022-08-0855355454955144,100551
2022-08-0554355354355251,200552
2022-08-0454554654354432,600544
2022-08-0355155154254349,500543
2022-08-0255455454554845,100548
2022-08-0155355454655462,000554
2022-07-2954755254354385,100543
2022-07-2855455554755463,300554
2022-07-2755655754954943,800549
2022-07-2655555855455655,600556
2022-07-2555055454755245,000552
2022-07-2255555655155351,800553
2022-07-21546558543557129,300557
2022-07-20553553545549148,900549
2022-07-1953854153654168,000541
2022-07-1553553652853447,300534
2022-07-1453453653053442,400534
2022-07-1352753152753133,900531
2022-07-1253353352452467,700524
2022-07-11536536529534114,100534
2022-07-0852753052252295,800522
2022-07-07522528518527118,600527
2022-07-0651952051451669,000516
2022-07-0552552551952146,600521
2022-07-0452552551552184,600521
2022-07-01528528513517148,300517
2022-06-30537538520520187,200520
2022-06-29526547524547148,600547
2022-06-2852552852152657,000526
2022-06-2752753152252562,300525
2022-06-2452352352052239,400522
2022-06-2352352552052321,400523
2022-06-2252952952152126,100521
2022-06-2151952351752247,000522
2022-06-2052852851051480,000514
2022-06-17518525512518101,400518
2022-06-1652353052352869,400528
2022-06-1552152551651868,700518
2022-06-1451852351852188,800521
2022-06-1352652952352665,400526
2022-06-1053453553153479,300534
2022-06-0953754353653763,400537
2022-06-0853954053654055,400540
2022-06-0753454053153267,400532
2022-06-0652353052252970,400529
2022-06-0353253352752867,500528
2022-06-0253553853053262,100532
2022-06-0152353652253685,700536
2022-05-3152652851952270,900522
2022-05-30515529513525192,600525
2022-05-2751151450751270,000512
2022-05-2650651250550569,500505
2022-05-2550350550150272,500502
2022-05-2451151150350368,400503
2022-05-23512514509511104,700511
2022-05-2050551150451179,300511
2022-05-19503509499506136,400506
2022-05-18509514504513148,600513
2022-05-17513515504505145,300505
2022-05-16534537508509265,000509
2022-05-13549559526536271,300536
2022-05-12545556543543113,400543
2022-05-11551555544549101,700549
2022-05-1055655955155675,300556
2022-05-0956756856256247,200562
2022-05-0656257156257051,900570
2022-05-0256156755756264,200562
2022-04-2854456354356064,600560
2022-04-27540544537542159,300542
2022-04-2654755054554740,800547
2022-04-2554555154454781,900547
2022-04-2255555655155570,100555
2022-04-2156556555956353,500563
2022-04-2056056656056576,700565
2022-04-1955455855155542,700555
2022-04-1855055354755155,600551
2022-04-1555355755155544,000555
2022-04-1455455855255848,400558
2022-04-1354755354555370,800553
2022-04-1255055254754764,700547
2022-04-1155255754855179,400551
2022-04-08557559548550117,700550
2022-04-0756056055155488,800554
2022-04-0657157256156287,900562
2022-04-0558058157157482,100574
2022-04-0457658057357641,400576
2022-04-0157057656557572,600575
2022-03-3157758057157183,200571
2022-03-30584589574581152,300581
2022-03-29595599593599222,200599
2022-03-28599600594598121,800598
2022-03-25591600591593177,500593
2022-03-24583595583592154,800592
2022-03-23596603591598157,100598
2022-03-22590596586589116,700589
2022-03-18586589581586204,200586
2022-03-17587592581586130,400586
2022-03-16586586574577100,600577
2022-03-1557558857258170,400581
2022-03-1457157656957196,300571
2022-03-11563571561567122,600567
2022-03-10575587573583137,800583
2022-03-0955556655255599,600555
2022-03-08572579556559119,300559
2022-03-07593593575578179,800578
2022-03-04611614601601152,500601
2022-03-0361362461361859,500618
2022-03-02621623608608129,500608
2022-03-01640642632634134,000634
2022-02-28628638620635129,300635
2022-02-25617624611621105,300621
2022-02-2461862060661796,300617
2022-02-22628631618621106,800621
2022-02-21630642628636109,100636
2022-02-1862564162263870,200638
2022-02-17650650633635111,600635
2022-02-1665565664865075,300650
2022-02-15640653640644113,000644
2022-02-14655655632638228,900638
2022-02-10645671639670409,600670
2022-02-0964064263363785,900637
2022-02-0863664363464350,700643
2022-02-0763164162563667,700636
2022-02-0463563962563268,500632
2022-02-0363063562663580,800635
2022-02-0262263162263057,300630
2022-02-0163063061761763,200617
2022-01-3162562561662561,200625
2022-01-2860462160462156,200621
2022-01-27616618601602107,600602
2022-01-2662462461061059,200610
2022-01-2562062761762289,700622
2022-01-2461062460762459,500624
2022-01-2161061460161188,100611
2022-01-20611622611617128,200617
2022-01-19626628614616132,600616
2022-01-1864664663463685,800636
2022-01-1764064864064348,000643
2022-01-1464064263263897,500638
2022-01-1364264763864273,800642
2022-01-12638644637643131,900643
2022-01-11632637622636135,900636
2022-01-07623630620627102,000627
2022-01-0662362961761771,200617
2022-01-05620629620626115,600626
2022-01-0461362061261878,500618

分割・併合履歴 : [1989-03-28]1株→1.05株