7245 大同メタル工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	581	585	580	584	39,000	584
2004-12-29	581	584	580	580	97,000	580
2004-12-28	580	581	579	580	176,000	580
2004-12-27	580	580	575	577	111,000	577
2004-12-24	580	580	577	579	84,000	579
2004-12-22	575	579	574	575	83,000	575
2004-12-21	571	574	569	571	24,000	571
2004-12-20	570	571	566	571	77,000	571
2004-12-17	570	571	569	571	90,000	571
2004-12-16	566	569	565	569	81,000	569
2004-12-15	570	570	565	565	16,000	565
2004-12-14	567	572	565	572	78,000	572
2004-12-13	560	565	552	565	16,000	565
2004-12-10	554	560	554	555	43,000	555
2004-12-09	548	554	543	553	29,000	553
2004-12-08	552	554	538	554	31,000	554
2004-12-07	553	555	550	555	15,000	555
2004-12-06	560	560	545	549	32,000	549
2004-12-03	549	550	548	550	11,000	550
2004-12-02	553	553	544	550	32,000	550
2004-12-01	563	563	552	552	9,000	552
2004-11-30	557	559	557	559	2,000	559
2004-11-29	567	567	563	563	11,000	563
2004-11-26	564	564	560	560	3,000	560
2004-11-25	560	560	560	560	12,000	560
2004-11-22	563	563	552	561	11,000	561
2004-11-19	555	556	555	555	12,000	555
2004-11-18	565	565	558	558	22,000	558
2004-11-17	556	571	556	567	50,000	567
2004-11-16	560	574	560	565	111,000	565
2004-11-15	550	553	543	545	45,000	545
2004-11-12	552	560	552	552	12,000	552
2004-11-11	560	560	555	556	20,000	556
2004-11-10	561	566	555	555	14,000	555
2004-11-09	560	565	560	560	13,000	560
2004-11-08	572	575	561	565	16,000	565
2004-11-05	570	575	569	569	13,000	569
2004-11-04	566	569	566	569	12,000	569
2004-11-02	570	570	567	570	27,000	570
2004-11-01	582	582	575	575	9,000	575
2004-10-29	580	589	570	589	47,000	589
2004-10-28	575	580	565	580	30,000	580
2004-10-27	566	570	566	570	18,000	570
2004-10-26	579	580	570	570	26,000	570
2004-10-25	583	583	570	579	11,000	579
2004-10-22	577	585	566	585	6,000	585
2004-10-21	580	580	567	567	14,000	567
2004-10-20	590	593	580	581	41,000	581
2004-10-19	571	589	571	580	41,000	580
2004-10-18	571	571	560	571	30,000	571
2004-10-15	571	574	570	570	15,000	570
2004-10-14	580	580	574	580	17,000	580
2004-10-12	590	590	588	589	13,000	589
2004-10-08	589	590	588	588	10,000	588
2004-10-07	590	590	585	590	12,000	590
2004-10-06	595	600	595	595	22,000	595
2004-10-05	590	595	590	595	4,000	595
2004-10-04	600	605	591	603	50,000	603
2004-10-01	575	590	574	590	25,000	590
2004-09-30	570	576	570	576	29,000	576
2004-09-29	577	582	575	575	14,000	575
2004-09-28	576	577	576	577	13,000	577
2004-09-27	599	599	585	585	10,000	585
2004-09-24	590	594	590	590	22,000	590
2004-09-22	589	595	589	591	17,000	591
2004-09-21	602	602	590	590	24,000	590
2004-09-17	601	603	595	598	36,000	598
2004-09-16	600	603	595	595	43,000	595
2004-09-15	615	615	600	600	34,000	600
2004-09-14	610	616	601	616	51,000	616
2004-09-13	610	614	605	614	15,000	614
2004-09-10	616	616	605	610	74,000	610
2004-09-09	610	615	609	609	90,000	609
2004-09-08	606	613	605	613	32,000	613
2004-09-07	606	616	601	602	106,000	602
2004-09-06	600	600	588	599	80,000	599
2004-09-03	610	610	595	600	70,000	600
2004-09-02	620	620	609	615	135,000	615
2004-09-01	606	620	606	610	297,000	610
2004-08-31	595	600	585	595	124,000	595
2004-08-30	599	599	585	592	135,000	592
2004-08-27	577	590	577	581	220,000	581
2004-08-26	564	575	564	567	58,000	567
2004-08-25	565	565	564	564	22,000	564
2004-08-24	569	569	562	564	14,000	564
2004-08-23	569	569	560	564	78,000	564
2004-08-20	554	555	544	555	23,000	555
2004-08-19	536	555	536	555	14,000	555
2004-08-18	542	543	540	540	9,000	540
2004-08-17	541	541	541	541	2,000	541
2004-08-16	544	544	541	541	15,000	541
2004-08-13	544	545	543	543	8,000	543
2004-08-12	555	555	545	545	7,000	545
2004-08-11	558	558	548	548	2,000	548
2004-08-10	550	558	543	558	18,000	558
2004-08-09	548	550	547	550	6,000	550
2004-08-06	547	550	546	550	11,000	550
2004-08-05	550	555	548	555	19,000	555
2004-08-04	553	553	550	550	26,000	550
2004-08-03	555	558	553	553	15,000	553
2004-08-02	568	568	557	557	21,000	557
2004-07-30	552	565	552	565	2,000	565
2004-07-29	560	560	552	552	8,000	552
2004-07-28	577	577	551	560	15,000	560
2004-07-27	563	570	547	547	119,000	547
2004-07-26	549	570	546	560	101,000	560
2004-07-23	555	555	541	545	46,000	545
2004-07-22	553	554	546	547	24,000	547
2004-07-21	541	553	541	553	14,000	553
2004-07-20	554	554	540	540	17,000	540
2004-07-16	540	544	535	544	18,000	544
2004-07-15	543	545	540	540	19,000	540
2004-07-14	555	555	540	540	34,000	540
2004-07-13	550	553	550	550	6,000	550
2004-07-12	555	555	550	554	26,000	554
2004-07-09	541	550	541	550	15,000	550
2004-07-08	550	550	550	550	5,000	550
2004-07-07	550	550	545	550	19,000	550
2004-07-06	550	568	550	551	17,000	551
2004-07-05	576	576	550	550	53,000	550
2004-07-02	552	558	552	558	5,000	558
2004-07-01	562	564	551	560	31,000	560
2004-06-30	562	568	561	561	17,000	561
2004-06-29	563	565	561	561	28,000	561
2004-06-28	583	583	561	561	36,000	561
2004-06-25	555	565	553	553	49,000	553
2004-06-24	550	556	550	555	18,000	555
2004-06-23	550	552	545	552	51,000	552
2004-06-22	553	553	551	553	14,000	553
2004-06-21	550	550	540	545	40,000	545
2004-06-18	542	545	540	540	15,000	540
2004-06-17	544	548	538	540	41,000	540
2004-06-16	540	544	539	543	8,000	543
2004-06-15	539	540	536	536	8,000	536
2004-06-14	531	547	531	543	11,000	543
2004-06-11	523	539	523	534	13,000	534
2004-06-10	538	538	519	529	80,000	529
2004-06-09	528	528	528	528	3,000	528
2004-06-08	538	545	530	530	16,000	530
2004-06-07	530	535	530	535	6,000	535
2004-06-04	522	522	522	522	4,000	522
2004-06-03	530	530	525	530	7,000	530
2004-06-02	530	530	523	523	7,000	523
2004-06-01	530	532	515	532	24,000	532
2004-05-31	540	540	516	520	24,000	520
2004-05-28	569	569	537	537	22,000	537
2004-05-27	545	545	545	545	3,000	545
2004-05-26	559	560	545	545	4,000	545
2004-05-25	580	580	555	560	16,000	560
2004-05-24	587	587	560	560	14,000	560
2004-05-21	516	557	516	557	12,000	557
2004-05-20	532	532	502	505	15,000	505
2004-05-19	524	524	522	522	11,000	522
2004-05-18	490	519	490	519	8,000	519
2004-05-17	539	539	465	487	21,000	487
2004-05-14	558	558	545	545	20,000	545
2004-05-13	578	578	555	555	15,000	555
2004-05-12	586	586	550	550	27,000	550
2004-05-11	578	578	560	560	10,000	560
2004-05-10	599	599	570	580	24,000	580
2004-05-07	604	604	590	590	12,000	590
2004-05-06	600	600	595	595	17,000	595
2004-04-30	601	601	595	600	36,000	600
2004-04-28	612	612	595	599	53,000	599
2004-04-27	594	594	581	592	40,000	592
2004-04-26	593	600	590	595	69,000	595
2004-04-23	589	589	585	586	23,000	586
2004-04-22	588	588	580	580	22,000	580
2004-04-21	597	597	590	590	11,000	590
2004-04-20	590	600	590	600	36,000	600
2004-04-19	575	590	569	590	100,000	590
2004-04-16	560	565	550	565	14,000	565
2004-04-15	565	565	555	555	22,000	555
2004-04-14	579	584	565	570	16,000	570
2004-04-13	585	585	570	584	27,000	584
2004-04-12	577	585	577	580	34,000	580
2004-04-09	575	575	567	567	8,000	567
2004-04-08	586	586	578	578	7,000	578
2004-04-07	591	591	585	586	12,000	586
2004-04-06	605	605	588	598	28,000	598
2004-04-05	590	605	590	605	119,000	605
2004-04-02	575	593	573	590	53,000	590
2004-04-01	570	580	570	575	49,000	575
2004-03-31	572	590	570	570	63,000	570
2004-03-30	580	580	568	568	25,000	568
2004-03-29	572	599	572	580	51,000	580
2004-03-26	580	580	570	570	21,000	570
2004-03-25	566	570	550	560	32,000	560
2004-03-24	565	565	550	550	15,000	550
2004-03-23	594	594	580	584	13,000	584
2004-03-22	618	618	597	597	26,000	597

分割・併合履歴： [1989-03-28]1株→1.05株