7245 大同メタル工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,195 | 1,198 | 1,185 | 1,185 | 171,000 | 1,185 |
| 2005-12-29 | 1,179 | 1,190 | 1,160 | 1,178 | 292,000 | 1,178 |
| 2005-12-28 | 1,144 | 1,174 | 1,131 | 1,174 | 348,000 | 1,174 |
| 2005-12-27 | 1,115 | 1,135 | 1,115 | 1,133 | 295,000 | 1,133 |
| 2005-12-26 | 1,119 | 1,119 | 1,101 | 1,109 | 98,000 | 1,109 |
| 2005-12-22 | 1,117 | 1,117 | 1,100 | 1,116 | 166,000 | 1,116 |
| 2005-12-21 | 1,123 | 1,123 | 1,107 | 1,116 | 185,000 | 1,116 |
| 2005-12-20 | 1,117 | 1,117 | 1,102 | 1,115 | 349,000 | 1,115 |
| 2005-12-19 | 1,080 | 1,095 | 1,080 | 1,088 | 126,000 | 1,088 |
| 2005-12-16 | 1,068 | 1,072 | 1,063 | 1,063 | 251,000 | 1,063 |
| 2005-12-15 | 1,074 | 1,074 | 1,065 | 1,069 | 355,000 | 1,069 |
| 2005-12-14 | 1,069 | 1,078 | 1,052 | 1,054 | 179,000 | 1,054 |
| 2005-12-13 | 1,076 | 1,086 | 1,068 | 1,078 | 139,000 | 1,078 |
| 2005-12-12 | 1,085 | 1,087 | 1,073 | 1,085 | 122,000 | 1,085 |
| 2005-12-09 | 1,049 | 1,076 | 1,048 | 1,071 | 223,000 | 1,071 |
| 2005-12-08 | 1,061 | 1,067 | 1,042 | 1,042 | 226,000 | 1,042 |
| 2005-12-07 | 1,100 | 1,109 | 1,066 | 1,066 | 337,000 | 1,066 |
| 2005-12-06 | 1,116 | 1,116 | 1,092 | 1,109 | 120,000 | 1,109 |
| 2005-12-05 | 1,124 | 1,124 | 1,115 | 1,117 | 289,000 | 1,117 |
| 2005-12-02 | 1,100 | 1,120 | 1,090 | 1,114 | 283,000 | 1,114 |
| 2005-12-01 | 1,074 | 1,098 | 1,065 | 1,098 | 227,000 | 1,098 |
| 2005-11-30 | 1,068 | 1,073 | 1,060 | 1,064 | 250,000 | 1,064 |
| 2005-11-29 | 1,068 | 1,080 | 1,063 | 1,065 | 369,000 | 1,065 |
| 2005-11-28 | 1,086 | 1,100 | 1,070 | 1,071 | 302,000 | 1,071 |
| 2005-11-25 | 1,087 | 1,087 | 1,065 | 1,086 | 175,000 | 1,086 |
| 2005-11-24 | 1,100 | 1,100 | 1,070 | 1,093 | 330,000 | 1,093 |
| 2005-11-22 | 1,109 | 1,111 | 1,090 | 1,100 | 182,000 | 1,100 |
| 2005-11-21 | 1,121 | 1,123 | 1,111 | 1,111 | 262,000 | 1,111 |
| 2005-11-18 | 1,103 | 1,124 | 1,101 | 1,108 | 960,000 | 1,108 |
| 2005-11-17 | 1,102 | 1,126 | 1,052 | 1,088 | 1,495,000 | 1,088 |
| 2005-11-16 | 1,205 | 1,206 | 1,079 | 1,200 | 830,000 | 1,200 |
| 2005-11-15 | 1,205 | 1,217 | 1,197 | 1,205 | 193,000 | 1,205 |
| 2005-11-14 | 1,210 | 1,217 | 1,199 | 1,204 | 174,000 | 1,204 |
| 2005-11-11 | 1,208 | 1,211 | 1,190 | 1,198 | 140,000 | 1,198 |
| 2005-11-10 | 1,186 | 1,200 | 1,185 | 1,192 | 148,000 | 1,192 |
| 2005-11-09 | 1,218 | 1,218 | 1,183 | 1,183 | 133,000 | 1,183 |
| 2005-11-08 | 1,212 | 1,220 | 1,194 | 1,214 | 262,000 | 1,214 |
| 2005-11-07 | 1,206 | 1,220 | 1,199 | 1,209 | 343,000 | 1,209 |
| 2005-11-04 | 1,151 | 1,185 | 1,151 | 1,179 | 178,000 | 1,179 |
| 2005-11-02 | 1,179 | 1,179 | 1,150 | 1,161 | 250,000 | 1,161 |
| 2005-11-01 | 1,186 | 1,190 | 1,172 | 1,175 | 96,000 | 1,175 |
| 2005-10-31 | 1,175 | 1,190 | 1,174 | 1,180 | 207,000 | 1,180 |
| 2005-10-28 | 1,154 | 1,175 | 1,136 | 1,162 | 298,000 | 1,162 |
| 2005-10-27 | 1,132 | 1,158 | 1,130 | 1,150 | 224,000 | 1,150 |
| 2005-10-26 | 1,145 | 1,165 | 1,129 | 1,131 | 493,000 | 1,131 |
| 2005-10-25 | 1,070 | 1,180 | 1,070 | 1,139 | 1,244,000 | 1,139 |
| 2005-10-24 | 1,059 | 1,063 | 1,053 | 1,060 | 260,000 | 1,060 |
| 2005-10-21 | 1,041 | 1,055 | 1,031 | 1,053 | 248,000 | 1,053 |
| 2005-10-20 | 1,042 | 1,063 | 1,041 | 1,051 | 652,000 | 1,051 |
| 2005-10-19 | 1,012 | 1,036 | 1,006 | 1,036 | 692,000 | 1,036 |
| 2005-10-18 | 978 | 1,018 | 978 | 1,012 | 513,000 | 1,012 |
| 2005-10-17 | 994 | 994 | 983 | 983 | 157,000 | 983 |
| 2005-10-14 | 988 | 993 | 977 | 988 | 304,000 | 988 |
| 2005-10-13 | 975 | 985 | 969 | 985 | 321,000 | 985 |
| 2005-10-12 | 976 | 985 | 972 | 978 | 263,000 | 978 |
| 2005-10-11 | 977 | 985 | 968 | 979 | 228,000 | 979 |
| 2005-10-07 | 965 | 970 | 931 | 969 | 283,000 | 969 |
| 2005-10-06 | 959 | 975 | 959 | 966 | 230,000 | 966 |
| 2005-10-05 | 978 | 980 | 955 | 979 | 193,000 | 979 |
| 2005-10-04 | 975 | 980 | 970 | 979 | 167,000 | 979 |
| 2005-10-03 | 962 | 981 | 922 | 980 | 299,000 | 980 |
| 2005-09-30 | 992 | 998 | 968 | 968 | 297,000 | 968 |
| 2005-09-29 | 1,000 | 1,007 | 968 | 989 | 473,000 | 989 |
| 2005-09-28 | 993 | 996 | 988 | 994 | 251,000 | 994 |
| 2005-09-27 | 992 | 1,000 | 986 | 994 | 306,000 | 994 |
| 2005-09-26 | 980 | 1,000 | 975 | 994 | 483,000 | 994 |
| 2005-09-22 | 970 | 978 | 957 | 968 | 292,000 | 968 |
| 2005-09-21 | 970 | 987 | 969 | 972 | 504,000 | 972 |
| 2005-09-20 | 974 | 978 | 967 | 969 | 373,000 | 969 |
| 2005-09-16 | 974 | 974 | 962 | 974 | 339,000 | 974 |
| 2005-09-15 | 960 | 978 | 945 | 974 | 427,000 | 974 |
| 2005-09-14 | 960 | 960 | 951 | 959 | 325,000 | 959 |
| 2005-09-13 | 945 | 978 | 940 | 960 | 811,000 | 960 |
| 2005-09-12 | 935 | 943 | 923 | 940 | 251,000 | 940 |
| 2005-09-09 | 918 | 929 | 913 | 929 | 278,000 | 929 |
| 2005-09-08 | 929 | 930 | 911 | 913 | 144,000 | 913 |
| 2005-09-07 | 923 | 926 | 915 | 922 | 150,000 | 922 |
| 2005-09-06 | 928 | 930 | 919 | 919 | 137,000 | 919 |
| 2005-09-05 | 937 | 937 | 917 | 928 | 278,000 | 928 |
| 2005-09-02 | 920 | 945 | 910 | 917 | 513,000 | 917 |
| 2005-09-01 | 910 | 910 | 897 | 897 | 131,000 | 897 |
| 2005-08-31 | 905 | 905 | 899 | 903 | 97,000 | 903 |
| 2005-08-30 | 899 | 908 | 899 | 904 | 90,000 | 904 |
| 2005-08-29 | 907 | 907 | 895 | 897 | 112,000 | 897 |
| 2005-08-26 | 895 | 901 | 893 | 899 | 132,000 | 899 |
| 2005-08-25 | 910 | 910 | 894 | 894 | 155,000 | 894 |
| 2005-08-24 | 914 | 915 | 901 | 910 | 110,000 | 910 |
| 2005-08-23 | 920 | 921 | 914 | 914 | 150,000 | 914 |
| 2005-08-22 | 921 | 921 | 913 | 916 | 213,000 | 916 |
| 2005-08-19 | 910 | 925 | 910 | 911 | 522,000 | 911 |
| 2005-08-18 | 892 | 894 | 880 | 886 | 124,000 | 886 |
| 2005-08-17 | 896 | 898 | 892 | 892 | 51,000 | 892 |
| 2005-08-16 | 898 | 898 | 890 | 895 | 76,000 | 895 |
| 2005-08-15 | 910 | 912 | 865 | 894 | 183,000 | 894 |
| 2005-08-12 | 909 | 919 | 898 | 908 | 140,000 | 908 |
| 2005-08-11 | 919 | 924 | 900 | 909 | 134,000 | 909 |
| 2005-08-10 | 917 | 928 | 915 | 919 | 172,000 | 919 |
| 2005-08-09 | 901 | 916 | 901 | 910 | 121,000 | 910 |
| 2005-08-08 | 860 | 900 | 859 | 897 | 159,000 | 897 |
| 2005-08-05 | 895 | 910 | 882 | 887 | 266,000 | 887 |
| 2005-08-04 | 915 | 920 | 863 | 915 | 560,000 | 915 |
| 2005-08-03 | 930 | 930 | 907 | 907 | 244,000 | 907 |
| 2005-08-02 | 924 | 935 | 920 | 929 | 295,000 | 929 |
| 2005-08-01 | 907 | 922 | 907 | 919 | 155,000 | 919 |
| 2005-07-29 | 912 | 915 | 903 | 906 | 198,000 | 906 |
| 2005-07-28 | 930 | 936 | 917 | 918 | 241,000 | 918 |
| 2005-07-27 | 914 | 934 | 908 | 923 | 430,000 | 923 |
| 2005-07-26 | 910 | 916 | 905 | 914 | 125,000 | 914 |
| 2005-07-25 | 920 | 920 | 908 | 918 | 94,000 | 918 |
| 2005-07-22 | 919 | 920 | 900 | 920 | 243,000 | 920 |
| 2005-07-21 | 921 | 930 | 920 | 920 | 202,000 | 920 |
| 2005-07-20 | 925 | 933 | 906 | 931 | 559,000 | 931 |
| 2005-07-19 | 888 | 911 | 883 | 905 | 371,000 | 905 |
| 2005-07-15 | 879 | 890 | 875 | 883 | 436,000 | 883 |
| 2005-07-14 | 858 | 879 | 857 | 879 | 596,000 | 879 |
| 2005-07-13 | 855 | 856 | 849 | 856 | 175,000 | 856 |
| 2005-07-12 | 856 | 858 | 850 | 850 | 204,000 | 850 |
| 2005-07-11 | 855 | 856 | 846 | 851 | 167,000 | 851 |
| 2005-07-08 | 839 | 848 | 833 | 846 | 209,000 | 846 |
| 2005-07-07 | 839 | 839 | 830 | 835 | 219,000 | 835 |
| 2005-07-06 | 832 | 840 | 830 | 833 | 198,000 | 833 |
| 2005-07-05 | 826 | 839 | 826 | 837 | 118,000 | 837 |
| 2005-07-04 | 840 | 840 | 817 | 832 | 152,000 | 832 |
| 2005-07-01 | 838 | 838 | 827 | 827 | 59,000 | 827 |
| 2005-06-30 | 840 | 840 | 834 | 834 | 71,000 | 834 |
| 2005-06-29 | 832 | 839 | 832 | 839 | 96,000 | 839 |
| 2005-06-28 | 846 | 846 | 825 | 834 | 116,000 | 834 |
| 2005-06-27 | 848 | 850 | 836 | 842 | 183,000 | 842 |
| 2005-06-24 | 850 | 855 | 842 | 849 | 161,000 | 849 |
| 2005-06-23 | 840 | 855 | 840 | 853 | 234,000 | 853 |
| 2005-06-22 | 839 | 854 | 838 | 842 | 207,000 | 842 |
| 2005-06-21 | 842 | 847 | 829 | 840 | 152,000 | 840 |
| 2005-06-20 | 851 | 857 | 841 | 843 | 384,000 | 843 |
| 2005-06-17 | 841 | 850 | 841 | 845 | 341,000 | 845 |
| 2005-06-16 | 840 | 840 | 828 | 836 | 285,000 | 836 |
| 2005-06-15 | 819 | 844 | 819 | 840 | 906,000 | 840 |
| 2005-06-14 | 814 | 818 | 813 | 818 | 258,000 | 818 |
| 2005-06-13 | 804 | 814 | 804 | 813 | 141,000 | 813 |
| 2005-06-10 | 808 | 815 | 804 | 810 | 353,000 | 810 |
| 2005-06-09 | 802 | 808 | 795 | 807 | 318,000 | 807 |
| 2005-06-08 | 796 | 799 | 790 | 797 | 69,000 | 797 |
| 2005-06-07 | 799 | 804 | 795 | 800 | 110,000 | 800 |
| 2005-06-06 | 804 | 805 | 790 | 798 | 147,000 | 798 |
| 2005-06-03 | 787 | 805 | 776 | 805 | 158,000 | 805 |
| 2005-06-02 | 800 | 810 | 796 | 797 | 299,000 | 797 |
| 2005-06-01 | 758 | 798 | 749 | 798 | 859,000 | 798 |
| 2005-05-31 | 729 | 750 | 725 | 750 | 332,000 | 750 |
| 2005-05-30 | 711 | 724 | 710 | 719 | 114,000 | 719 |
| 2005-05-27 | 708 | 710 | 706 | 710 | 39,000 | 710 |
| 2005-05-26 | 715 | 719 | 707 | 708 | 54,000 | 708 |
| 2005-05-25 | 729 | 729 | 716 | 717 | 129,000 | 717 |
| 2005-05-24 | 715 | 727 | 715 | 723 | 193,000 | 723 |
| 2005-05-23 | 705 | 708 | 700 | 708 | 88,000 | 708 |
| 2005-05-20 | 705 | 705 | 695 | 697 | 47,000 | 697 |
| 2005-05-19 | 700 | 704 | 699 | 703 | 82,000 | 703 |
| 2005-05-18 | 698 | 705 | 688 | 697 | 143,000 | 697 |
| 2005-05-17 | 700 | 715 | 686 | 696 | 268,000 | 696 |
| 2005-05-16 | 735 | 735 | 702 | 709 | 56,000 | 709 |
| 2005-05-13 | 736 | 736 | 731 | 735 | 56,000 | 735 |
| 2005-05-12 | 739 | 739 | 730 | 732 | 39,000 | 732 |
| 2005-05-11 | 735 | 735 | 728 | 732 | 70,000 | 732 |
| 2005-05-10 | 737 | 742 | 735 | 735 | 75,000 | 735 |
| 2005-05-09 | 745 | 745 | 735 | 736 | 52,000 | 736 |
| 2005-05-06 | 735 | 745 | 733 | 740 | 68,000 | 740 |
| 2005-05-02 | 745 | 745 | 736 | 736 | 47,000 | 736 |
| 2005-04-28 | 735 | 739 | 732 | 735 | 59,000 | 735 |
| 2005-04-27 | 726 | 739 | 725 | 734 | 35,000 | 734 |
| 2005-04-26 | 733 | 740 | 725 | 732 | 62,000 | 732 |
| 2005-04-25 | 745 | 745 | 721 | 732 | 79,000 | 732 |
| 2005-04-22 | 742 | 742 | 735 | 736 | 251,000 | 736 |
| 2005-04-21 | 739 | 739 | 711 | 722 | 132,000 | 722 |
| 2005-04-20 | 737 | 753 | 737 | 744 | 146,000 | 744 |
| 2005-04-19 | 717 | 729 | 716 | 727 | 175,000 | 727 |
| 2005-04-18 | 710 | 720 | 707 | 715 | 104,000 | 715 |
| 2005-04-15 | 746 | 751 | 740 | 740 | 91,000 | 740 |
| 2005-04-14 | 780 | 782 | 761 | 766 | 106,000 | 766 |
| 2005-04-13 | 798 | 798 | 785 | 790 | 39,000 | 790 |
| 2005-04-12 | 798 | 800 | 795 | 797 | 99,000 | 797 |
| 2005-04-11 | 800 | 803 | 797 | 798 | 61,000 | 798 |
| 2005-04-08 | 805 | 805 | 795 | 800 | 41,000 | 800 |
| 2005-04-07 | 800 | 800 | 795 | 796 | 55,000 | 796 |
| 2005-04-06 | 790 | 800 | 790 | 795 | 44,000 | 795 |
| 2005-04-05 | 792 | 799 | 790 | 796 | 90,000 | 796 |
| 2005-04-04 | 785 | 800 | 785 | 791 | 104,000 | 791 |
| 2005-04-01 | 799 | 810 | 797 | 805 | 76,000 | 805 |
| 2005-03-31 | 800 | 809 | 794 | 809 | 125,000 | 809 |
| 2005-03-30 | 799 | 801 | 770 | 800 | 146,000 | 800 |
| 2005-03-29 | 801 | 810 | 790 | 800 | 81,000 | 800 |
| 2005-03-28 | 805 | 817 | 802 | 812 | 124,000 | 812 |
| 2005-03-25 | 831 | 831 | 816 | 816 | 87,000 | 816 |
| 2005-03-24 | 833 | 836 | 820 | 824 | 124,000 | 824 |
| 2005-03-23 | 831 | 835 | 820 | 835 | 121,000 | 835 |
| 2005-03-22 | 826 | 834 | 817 | 830 | 243,000 | 830 |
| 2005-03-18 | 827 | 828 | 807 | 819 | 202,000 | 819 |
| 2005-03-17 | 787 | 823 | 787 | 819 | 253,000 | 819 |
| 2005-03-16 | 806 | 810 | 771 | 797 | 223,000 | 797 |
| 2005-03-15 | 820 | 829 | 800 | 813 | 242,000 | 813 |
| 2005-03-14 | 830 | 835 | 819 | 830 | 371,000 | 830 |
| 2005-03-11 | 800 | 815 | 798 | 813 | 658,000 | 813 |
| 2005-03-10 | 765 | 790 | 760 | 787 | 419,000 | 787 |
| 2005-03-09 | 745 | 757 | 741 | 751 | 85,000 | 751 |
| 2005-03-08 | 737 | 757 | 731 | 745 | 120,000 | 745 |
| 2005-03-07 | 770 | 770 | 754 | 757 | 161,000 | 757 |
| 2005-03-04 | 748 | 763 | 743 | 761 | 381,000 | 761 |
| 2005-03-03 | 730 | 749 | 729 | 744 | 347,000 | 744 |
| 2005-03-02 | 735 | 738 | 721 | 729 | 332,000 | 729 |
| 2005-03-01 | 720 | 729 | 715 | 720 | 461,000 | 720 |
| 2005-02-28 | 702 | 730 | 700 | 730 | 1,075,000 | 730 |
| 2005-02-25 | 702 | 703 | 697 | 700 | 246,000 | 700 |
| 2005-02-24 | 698 | 701 | 695 | 697 | 247,000 | 697 |
| 2005-02-23 | 690 | 696 | 690 | 690 | 200,000 | 690 |
| 2005-02-22 | 695 | 706 | 694 | 700 | 413,000 | 700 |
| 2005-02-21 | 700 | 703 | 681 | 698 | 554,000 | 698 |
| 2005-02-18 | 672 | 687 | 672 | 686 | 61,000 | 686 |
| 2005-02-17 | 680 | 689 | 675 | 675 | 64,000 | 675 |
| 2005-02-16 | 699 | 699 | 689 | 690 | 134,000 | 690 |
| 2005-02-15 | 703 | 705 | 698 | 698 | 168,000 | 698 |
| 2005-02-14 | 698 | 703 | 696 | 700 | 155,000 | 700 |
| 2005-02-10 | 698 | 699 | 692 | 696 | 40,000 | 696 |
| 2005-02-09 | 693 | 699 | 689 | 698 | 115,000 | 698 |
| 2005-02-08 | 682 | 691 | 681 | 690 | 53,000 | 690 |
| 2005-02-07 | 700 | 700 | 668 | 680 | 153,000 | 680 |
| 2005-02-04 | 719 | 719 | 695 | 700 | 323,000 | 700 |
| 2005-02-03 | 687 | 700 | 684 | 699 | 226,000 | 699 |
| 2005-02-02 | 679 | 697 | 677 | 680 | 254,000 | 680 |
| 2005-02-01 | 675 | 682 | 670 | 670 | 233,000 | 670 |
| 2005-01-31 | 674 | 675 | 666 | 673 | 147,000 | 673 |
| 2005-01-28 | 669 | 674 | 665 | 671 | 130,000 | 671 |
| 2005-01-27 | 678 | 678 | 665 | 677 | 239,000 | 677 |
| 2005-01-26 | 636 | 682 | 634 | 678 | 1,042,000 | 678 |
| 2005-01-25 | 632 | 633 | 629 | 629 | 128,000 | 629 |
| 2005-01-24 | 628 | 632 | 628 | 630 | 171,000 | 630 |
| 2005-01-21 | 630 | 630 | 626 | 627 | 78,000 | 627 |
| 2005-01-20 | 633 | 633 | 629 | 632 | 110,000 | 632 |
| 2005-01-19 | 634 | 638 | 630 | 630 | 268,000 | 630 |
| 2005-01-18 | 636 | 640 | 631 | 634 | 191,000 | 634 |
| 2005-01-17 | 640 | 641 | 636 | 636 | 477,000 | 636 |
| 2005-01-14 | 623 | 636 | 615 | 630 | 263,000 | 630 |
| 2005-01-13 | 620 | 625 | 619 | 623 | 160,000 | 623 |
| 2005-01-12 | 620 | 625 | 610 | 619 | 188,000 | 619 |
| 2005-01-11 | 617 | 620 | 613 | 615 | 125,000 | 615 |
| 2005-01-07 | 600 | 616 | 597 | 613 | 175,000 | 613 |
| 2005-01-06 | 590 | 594 | 586 | 594 | 52,000 | 594 |
| 2005-01-05 | 589 | 592 | 585 | 587 | 78,000 | 587 |
| 2005-01-04 | 591 | 592 | 583 | 583 | 43,000 | 583 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
