7245 大同メタル工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 848 | 850 | 839 | 846 | 69,000 | 846 |
| 2006-12-28 | 851 | 858 | 845 | 853 | 110,000 | 853 |
| 2006-12-27 | 845 | 853 | 838 | 849 | 125,000 | 849 |
| 2006-12-26 | 822 | 840 | 821 | 840 | 117,000 | 840 |
| 2006-12-25 | 843 | 845 | 824 | 828 | 167,000 | 828 |
| 2006-12-22 | 860 | 860 | 838 | 846 | 162,000 | 846 |
| 2006-12-21 | 867 | 867 | 851 | 859 | 200,000 | 859 |
| 2006-12-20 | 865 | 871 | 855 | 871 | 245,000 | 871 |
| 2006-12-19 | 868 | 888 | 862 | 864 | 546,000 | 864 |
| 2006-12-18 | 864 | 865 | 857 | 863 | 127,000 | 863 |
| 2006-12-15 | 870 | 870 | 862 | 864 | 83,000 | 864 |
| 2006-12-14 | 872 | 872 | 860 | 867 | 117,000 | 867 |
| 2006-12-13 | 867 | 870 | 860 | 869 | 154,000 | 869 |
| 2006-12-12 | 861 | 874 | 860 | 870 | 150,000 | 870 |
| 2006-12-11 | 849 | 860 | 849 | 856 | 235,000 | 856 |
| 2006-12-08 | 846 | 846 | 839 | 844 | 110,000 | 844 |
| 2006-12-07 | 839 | 847 | 835 | 841 | 181,000 | 841 |
| 2006-12-06 | 832 | 840 | 832 | 836 | 161,000 | 836 |
| 2006-12-05 | 840 | 844 | 833 | 833 | 155,000 | 833 |
| 2006-12-04 | 808 | 836 | 808 | 836 | 330,000 | 836 |
| 2006-12-01 | 804 | 808 | 799 | 802 | 138,000 | 802 |
| 2006-11-30 | 802 | 808 | 799 | 804 | 119,000 | 804 |
| 2006-11-29 | 784 | 803 | 784 | 802 | 140,000 | 802 |
| 2006-11-28 | 775 | 787 | 775 | 784 | 148,000 | 784 |
| 2006-11-27 | 760 | 788 | 760 | 777 | 212,000 | 777 |
| 2006-11-24 | 755 | 760 | 736 | 750 | 112,000 | 750 |
| 2006-11-22 | 720 | 760 | 719 | 755 | 262,000 | 755 |
| 2006-11-21 | 725 | 745 | 725 | 734 | 189,000 | 734 |
| 2006-11-20 | 786 | 786 | 743 | 745 | 233,000 | 745 |
| 2006-11-17 | 781 | 793 | 769 | 786 | 383,000 | 786 |
| 2006-11-16 | 812 | 812 | 785 | 786 | 411,000 | 786 |
| 2006-11-15 | 809 | 825 | 806 | 822 | 413,000 | 822 |
| 2006-11-14 | 773 | 803 | 773 | 801 | 351,000 | 801 |
| 2006-11-13 | 799 | 804 | 763 | 772 | 367,000 | 772 |
| 2006-11-10 | 805 | 810 | 781 | 806 | 309,000 | 806 |
| 2006-11-09 | 800 | 808 | 794 | 800 | 195,000 | 800 |
| 2006-11-08 | 797 | 817 | 792 | 801 | 280,000 | 801 |
| 2006-11-07 | 806 | 808 | 776 | 787 | 410,000 | 787 |
| 2006-11-06 | 759 | 813 | 759 | 809 | 559,000 | 809 |
| 2006-11-02 | 756 | 770 | 746 | 768 | 291,000 | 768 |
| 2006-11-01 | 764 | 780 | 746 | 752 | 673,000 | 752 |
| 2006-10-31 | 733 | 783 | 728 | 772 | 912,000 | 772 |
| 2006-10-30 | 716 | 734 | 715 | 719 | 337,000 | 719 |
| 2006-10-27 | 713 | 719 | 712 | 716 | 136,000 | 716 |
| 2006-10-26 | 699 | 723 | 694 | 719 | 277,000 | 719 |
| 2006-10-25 | 707 | 707 | 687 | 692 | 238,000 | 692 |
| 2006-10-24 | 699 | 704 | 699 | 701 | 194,000 | 701 |
| 2006-10-23 | 691 | 699 | 691 | 694 | 104,000 | 694 |
| 2006-10-20 | 695 | 702 | 690 | 700 | 172,000 | 700 |
| 2006-10-19 | 687 | 694 | 687 | 691 | 124,000 | 691 |
| 2006-10-18 | 687 | 687 | 670 | 682 | 304,000 | 682 |
| 2006-10-17 | 704 | 704 | 687 | 691 | 197,000 | 691 |
| 2006-10-16 | 695 | 708 | 690 | 706 | 396,000 | 706 |
| 2006-10-13 | 657 | 681 | 657 | 680 | 188,000 | 680 |
| 2006-10-12 | 631 | 662 | 630 | 659 | 142,000 | 659 |
| 2006-10-11 | 647 | 667 | 643 | 650 | 237,000 | 650 |
| 2006-10-10 | 666 | 666 | 647 | 657 | 155,000 | 657 |
| 2006-10-06 | 661 | 672 | 660 | 665 | 300,000 | 665 |
| 2006-10-05 | 637 | 655 | 635 | 654 | 557,000 | 654 |
| 2006-10-04 | 632 | 632 | 625 | 629 | 319,000 | 629 |
| 2006-10-03 | 635 | 638 | 625 | 633 | 154,000 | 633 |
| 2006-10-02 | 630 | 635 | 623 | 630 | 238,000 | 630 |
| 2006-09-29 | 608 | 638 | 607 | 638 | 507,000 | 638 |
| 2006-09-28 | 597 | 605 | 594 | 600 | 233,000 | 600 |
| 2006-09-27 | 592 | 594 | 585 | 589 | 229,000 | 589 |
| 2006-09-26 | 587 | 587 | 575 | 582 | 361,000 | 582 |
| 2006-09-25 | 606 | 606 | 571 | 572 | 340,000 | 572 |
| 2006-09-22 | 598 | 603 | 586 | 596 | 502,000 | 596 |
| 2006-09-21 | 605 | 606 | 598 | 602 | 299,000 | 602 |
| 2006-09-20 | 616 | 616 | 600 | 604 | 516,000 | 604 |
| 2006-09-19 | 637 | 640 | 615 | 616 | 744,000 | 616 |
| 2006-09-15 | 630 | 655 | 625 | 647 | 403,000 | 647 |
| 2006-09-14 | 628 | 640 | 628 | 630 | 349,000 | 630 |
| 2006-09-13 | 650 | 658 | 632 | 638 | 303,000 | 638 |
| 2006-09-12 | 654 | 662 | 641 | 642 | 493,000 | 642 |
| 2006-09-11 | 690 | 694 | 682 | 682 | 70,000 | 682 |
| 2006-09-08 | 685 | 695 | 681 | 685 | 172,000 | 685 |
| 2006-09-07 | 705 | 705 | 685 | 690 | 181,000 | 690 |
| 2006-09-06 | 705 | 705 | 695 | 697 | 121,000 | 697 |
| 2006-09-05 | 700 | 703 | 700 | 701 | 114,000 | 701 |
| 2006-09-04 | 685 | 705 | 685 | 696 | 139,000 | 696 |
| 2006-09-01 | 695 | 695 | 682 | 684 | 146,000 | 684 |
| 2006-08-31 | 658 | 688 | 653 | 675 | 225,000 | 675 |
| 2006-08-30 | 652 | 662 | 650 | 657 | 216,000 | 657 |
| 2006-08-29 | 656 | 669 | 655 | 659 | 287,000 | 659 |
| 2006-08-28 | 692 | 695 | 660 | 660 | 442,000 | 660 |
| 2006-08-25 | 714 | 722 | 710 | 710 | 396,000 | 710 |
| 2006-08-24 | 735 | 739 | 725 | 734 | 487,000 | 734 |
| 2006-08-23 | 710 | 760 | 710 | 760 | 658,000 | 760 |
| 2006-08-22 | 684 | 704 | 684 | 704 | 285,000 | 704 |
| 2006-08-21 | 690 | 690 | 681 | 682 | 141,000 | 682 |
| 2006-08-18 | 679 | 683 | 672 | 680 | 171,000 | 680 |
| 2006-08-17 | 663 | 693 | 659 | 665 | 820,000 | 665 |
| 2006-08-16 | 602 | 659 | 602 | 650 | 661,000 | 650 |
| 2006-08-15 | 600 | 607 | 598 | 607 | 429,000 | 607 |
| 2006-08-14 | 600 | 607 | 599 | 602 | 283,000 | 602 |
| 2006-08-11 | 599 | 599 | 596 | 599 | 44,000 | 599 |
| 2006-08-10 | 595 | 600 | 591 | 599 | 139,000 | 599 |
| 2006-08-09 | 588 | 593 | 582 | 587 | 140,000 | 587 |
| 2006-08-08 | 597 | 597 | 580 | 588 | 178,000 | 588 |
| 2006-08-07 | 600 | 602 | 591 | 591 | 258,000 | 591 |
| 2006-08-04 | 595 | 600 | 589 | 595 | 189,000 | 595 |
| 2006-08-03 | 600 | 605 | 596 | 598 | 214,000 | 598 |
| 2006-08-02 | 597 | 604 | 593 | 600 | 213,000 | 600 |
| 2006-08-01 | 590 | 598 | 587 | 595 | 161,000 | 595 |
| 2006-07-31 | 594 | 599 | 581 | 597 | 290,000 | 597 |
| 2006-07-28 | 570 | 571 | 560 | 567 | 272,000 | 567 |
| 2006-07-27 | 575 | 580 | 564 | 574 | 243,000 | 574 |
| 2006-07-26 | 591 | 596 | 577 | 577 | 193,000 | 577 |
| 2006-07-25 | 599 | 604 | 590 | 590 | 279,000 | 590 |
| 2006-07-24 | 583 | 599 | 569 | 594 | 692,000 | 594 |
| 2006-07-21 | 593 | 613 | 593 | 601 | 1,259,000 | 601 |
| 2006-07-20 | 690 | 694 | 679 | 693 | 299,000 | 693 |
| 2006-07-19 | 654 | 670 | 638 | 640 | 335,000 | 640 |
| 2006-07-18 | 681 | 695 | 664 | 664 | 228,000 | 664 |
| 2006-07-14 | 693 | 700 | 680 | 680 | 228,000 | 680 |
| 2006-07-13 | 700 | 712 | 688 | 695 | 257,000 | 695 |
| 2006-07-12 | 713 | 721 | 704 | 709 | 161,000 | 709 |
| 2006-07-11 | 724 | 729 | 710 | 714 | 199,000 | 714 |
| 2006-07-10 | 735 | 736 | 722 | 730 | 158,000 | 730 |
| 2006-07-07 | 736 | 739 | 726 | 733 | 108,000 | 733 |
| 2006-07-06 | 738 | 745 | 730 | 731 | 223,000 | 731 |
| 2006-07-05 | 739 | 742 | 723 | 728 | 259,000 | 728 |
| 2006-07-04 | 750 | 760 | 745 | 759 | 187,000 | 759 |
| 2006-07-03 | 739 | 747 | 730 | 742 | 264,000 | 742 |
| 2006-06-30 | 721 | 721 | 711 | 719 | 113,000 | 719 |
| 2006-06-29 | 715 | 719 | 703 | 714 | 430,000 | 714 |
| 2006-06-28 | 717 | 720 | 710 | 715 | 89,000 | 715 |
| 2006-06-27 | 732 | 736 | 720 | 727 | 232,000 | 727 |
| 2006-06-26 | 722 | 730 | 715 | 727 | 294,000 | 727 |
| 2006-06-23 | 724 | 724 | 713 | 720 | 133,000 | 720 |
| 2006-06-22 | 719 | 724 | 712 | 724 | 225,000 | 724 |
| 2006-06-21 | 714 | 717 | 700 | 706 | 310,000 | 706 |
| 2006-06-20 | 710 | 714 | 702 | 708 | 168,000 | 708 |
| 2006-06-19 | 714 | 714 | 700 | 706 | 130,000 | 706 |
| 2006-06-16 | 719 | 719 | 704 | 712 | 314,000 | 712 |
| 2006-06-15 | 709 | 729 | 684 | 689 | 249,000 | 689 |
| 2006-06-14 | 698 | 698 | 675 | 691 | 570,000 | 691 |
| 2006-06-13 | 712 | 712 | 700 | 700 | 308,000 | 700 |
| 2006-06-12 | 700 | 715 | 696 | 712 | 297,000 | 712 |
| 2006-06-09 | 703 | 719 | 685 | 704 | 487,000 | 704 |
| 2006-06-08 | 725 | 726 | 644 | 693 | 817,000 | 693 |
| 2006-06-07 | 738 | 751 | 723 | 735 | 188,000 | 735 |
| 2006-06-06 | 750 | 753 | 739 | 744 | 158,000 | 744 |
| 2006-06-05 | 784 | 784 | 750 | 755 | 220,000 | 755 |
| 2006-06-02 | 763 | 794 | 725 | 774 | 429,000 | 774 |
| 2006-06-01 | 800 | 810 | 761 | 769 | 677,000 | 769 |
| 2006-05-31 | 786 | 804 | 786 | 791 | 267,000 | 791 |
| 2006-05-30 | 812 | 824 | 786 | 815 | 596,000 | 815 |
| 2006-05-29 | 861 | 864 | 842 | 842 | 331,000 | 842 |
| 2006-05-26 | 844 | 866 | 840 | 847 | 951,000 | 847 |
| 2006-05-25 | 810 | 834 | 802 | 831 | 820,000 | 831 |
| 2006-05-24 | 781 | 815 | 781 | 813 | 815,000 | 813 |
| 2006-05-23 | 780 | 794 | 768 | 776 | 1,138,000 | 776 |
| 2006-05-22 | 779 | 798 | 769 | 790 | 1,566,000 | 790 |
| 2006-05-19 | 727 | 759 | 720 | 759 | 1,114,000 | 759 |
| 2006-05-18 | 695 | 727 | 692 | 717 | 822,000 | 717 |
| 2006-05-17 | 740 | 741 | 681 | 735 | 2,235,000 | 735 |
| 2006-05-16 | 775 | 781 | 732 | 740 | 1,424,000 | 740 |
| 2006-05-15 | 752 | 778 | 752 | 770 | 1,933,000 | 770 |
| 2006-05-12 | 890 | 919 | 808 | 812 | 1,799,000 | 812 |
| 2006-05-11 | 946 | 946 | 902 | 908 | 750,000 | 908 |
| 2006-05-10 | 965 | 965 | 942 | 945 | 549,000 | 945 |
| 2006-05-09 | 980 | 981 | 966 | 967 | 252,000 | 967 |
| 2006-05-08 | 985 | 990 | 976 | 979 | 214,000 | 979 |
| 2006-05-02 | 976 | 987 | 976 | 978 | 202,000 | 978 |
| 2006-05-01 | 985 | 989 | 975 | 976 | 231,000 | 976 |
| 2006-04-28 | 999 | 1,000 | 981 | 984 | 253,000 | 984 |
| 2006-04-27 | 1,005 | 1,020 | 997 | 998 | 311,000 | 998 |
| 2006-04-26 | 1,000 | 1,010 | 993 | 995 | 330,000 | 995 |
| 2006-04-25 | 995 | 1,005 | 987 | 995 | 206,000 | 995 |
| 2006-04-24 | 1,011 | 1,013 | 988 | 990 | 803,000 | 990 |
| 2006-04-21 | 1,022 | 1,022 | 1,001 | 1,002 | 469,000 | 1,002 |
| 2006-04-20 | 1,045 | 1,045 | 1,020 | 1,021 | 335,000 | 1,021 |
| 2006-04-19 | 1,058 | 1,059 | 1,035 | 1,042 | 216,000 | 1,042 |
| 2006-04-18 | 1,028 | 1,055 | 1,020 | 1,045 | 316,000 | 1,045 |
| 2006-04-17 | 1,062 | 1,065 | 1,028 | 1,028 | 232,000 | 1,028 |
| 2006-04-14 | 1,075 | 1,075 | 1,057 | 1,058 | 352,000 | 1,058 |
| 2006-04-13 | 1,084 | 1,085 | 1,052 | 1,055 | 425,000 | 1,055 |
| 2006-04-12 | 1,080 | 1,094 | 1,070 | 1,078 | 1,055,000 | 1,078 |
| 2006-04-11 | 1,046 | 1,057 | 1,040 | 1,048 | 211,000 | 1,048 |
| 2006-04-10 | 1,054 | 1,058 | 1,030 | 1,040 | 358,000 | 1,040 |
| 2006-04-07 | 1,066 | 1,070 | 1,041 | 1,046 | 488,000 | 1,046 |
| 2006-04-06 | 1,085 | 1,087 | 1,055 | 1,062 | 515,000 | 1,062 |
| 2006-04-05 | 1,109 | 1,114 | 1,090 | 1,093 | 214,000 | 1,093 |
| 2006-04-04 | 1,077 | 1,117 | 1,072 | 1,106 | 506,000 | 1,106 |
| 2006-04-03 | 1,056 | 1,063 | 1,047 | 1,057 | 274,000 | 1,057 |
| 2006-03-31 | 1,054 | 1,064 | 1,043 | 1,055 | 174,000 | 1,055 |
| 2006-03-30 | 1,043 | 1,050 | 1,037 | 1,043 | 260,000 | 1,043 |
| 2006-03-29 | 1,025 | 1,044 | 1,022 | 1,043 | 445,000 | 1,043 |
| 2006-03-28 | 1,059 | 1,059 | 1,005 | 1,005 | 1,014,000 | 1,005 |
| 2006-03-27 | 1,091 | 1,098 | 1,065 | 1,066 | 207,000 | 1,066 |
| 2006-03-24 | 1,083 | 1,087 | 1,060 | 1,071 | 88,000 | 1,071 |
| 2006-03-23 | 1,079 | 1,090 | 1,072 | 1,083 | 201,000 | 1,083 |
| 2006-03-22 | 1,051 | 1,063 | 1,050 | 1,059 | 156,000 | 1,059 |
| 2006-03-20 | 1,026 | 1,048 | 1,026 | 1,038 | 86,000 | 1,038 |
| 2006-03-17 | 1,033 | 1,033 | 1,016 | 1,026 | 60,000 | 1,026 |
| 2006-03-16 | 1,028 | 1,035 | 1,021 | 1,022 | 106,000 | 1,022 |
| 2006-03-15 | 1,025 | 1,025 | 1,010 | 1,023 | 85,000 | 1,023 |
| 2006-03-14 | 1,023 | 1,023 | 1,005 | 1,015 | 79,000 | 1,015 |
| 2006-03-13 | 1,021 | 1,021 | 1,008 | 1,014 | 90,000 | 1,014 |
| 2006-03-10 | 1,004 | 1,010 | 987 | 998 | 155,000 | 998 |
| 2006-03-09 | 979 | 1,019 | 979 | 994 | 139,000 | 994 |
| 2006-03-08 | 976 | 989 | 966 | 969 | 133,000 | 969 |
| 2006-03-07 | 986 | 997 | 975 | 975 | 147,000 | 975 |
| 2006-03-06 | 996 | 996 | 974 | 996 | 139,000 | 996 |
| 2006-03-03 | 975 | 994 | 962 | 986 | 171,000 | 986 |
| 2006-03-02 | 1,005 | 1,009 | 973 | 975 | 245,000 | 975 |
| 2006-03-01 | 1,019 | 1,021 | 985 | 985 | 207,000 | 985 |
| 2006-02-28 | 1,040 | 1,041 | 1,012 | 1,019 | 187,000 | 1,019 |
| 2006-02-27 | 1,097 | 1,097 | 1,036 | 1,040 | 373,000 | 1,040 |
| 2006-02-24 | 1,086 | 1,120 | 1,040 | 1,077 | 587,000 | 1,077 |
| 2006-02-23 | 990 | 1,059 | 990 | 1,046 | 399,000 | 1,046 |
| 2006-02-22 | 1,017 | 1,017 | 981 | 982 | 347,000 | 982 |
| 2006-02-21 | 954 | 1,018 | 954 | 1,018 | 467,000 | 1,018 |
| 2006-02-20 | 1,030 | 1,030 | 925 | 963 | 706,000 | 963 |
| 2006-02-17 | 1,058 | 1,064 | 1,028 | 1,040 | 301,000 | 1,040 |
| 2006-02-16 | 1,069 | 1,077 | 1,052 | 1,056 | 141,000 | 1,056 |
| 2006-02-15 | 1,127 | 1,147 | 1,062 | 1,069 | 160,000 | 1,069 |
| 2006-02-14 | 1,074 | 1,111 | 1,039 | 1,107 | 580,000 | 1,107 |
| 2006-02-13 | 1,200 | 1,202 | 1,004 | 1,061 | 832,000 | 1,061 |
| 2006-02-10 | 1,200 | 1,203 | 1,194 | 1,200 | 426,000 | 1,200 |
| 2006-02-09 | 1,198 | 1,198 | 1,176 | 1,195 | 154,000 | 1,195 |
| 2006-02-08 | 1,200 | 1,205 | 1,195 | 1,197 | 172,000 | 1,197 |
| 2006-02-07 | 1,209 | 1,209 | 1,200 | 1,206 | 118,000 | 1,206 |
| 2006-02-06 | 1,200 | 1,205 | 1,191 | 1,204 | 236,000 | 1,204 |
| 2006-02-03 | 1,179 | 1,190 | 1,162 | 1,189 | 181,000 | 1,189 |
| 2006-02-02 | 1,166 | 1,196 | 1,143 | 1,146 | 402,000 | 1,146 |
| 2006-02-01 | 1,199 | 1,199 | 1,180 | 1,186 | 367,000 | 1,186 |
| 2006-01-31 | 1,200 | 1,217 | 1,181 | 1,195 | 325,000 | 1,195 |
| 2006-01-30 | 1,220 | 1,225 | 1,200 | 1,218 | 314,000 | 1,218 |
| 2006-01-27 | 1,240 | 1,240 | 1,181 | 1,181 | 522,000 | 1,181 |
| 2006-01-26 | 1,138 | 1,196 | 1,134 | 1,184 | 372,000 | 1,184 |
| 2006-01-25 | 1,099 | 1,130 | 1,098 | 1,108 | 175,000 | 1,108 |
| 2006-01-24 | 1,083 | 1,100 | 1,075 | 1,097 | 148,000 | 1,097 |
| 2006-01-23 | 1,090 | 1,110 | 1,060 | 1,076 | 395,000 | 1,076 |
| 2006-01-20 | 1,164 | 1,173 | 1,112 | 1,130 | 89,000 | 1,130 |
| 2006-01-19 | 1,066 | 1,173 | 1,066 | 1,145 | 204,000 | 1,145 |
| 2006-01-18 | 1,153 | 1,173 | 1,052 | 1,065 | 217,000 | 1,065 |
| 2006-01-17 | 1,203 | 1,212 | 1,148 | 1,148 | 139,000 | 1,148 |
| 2006-01-16 | 1,229 | 1,229 | 1,203 | 1,219 | 158,000 | 1,219 |
| 2006-01-13 | 1,209 | 1,227 | 1,198 | 1,221 | 446,000 | 1,221 |
| 2006-01-12 | 1,169 | 1,200 | 1,169 | 1,199 | 286,000 | 1,199 |
| 2006-01-11 | 1,155 | 1,168 | 1,153 | 1,167 | 442,000 | 1,167 |
| 2006-01-10 | 1,160 | 1,164 | 1,147 | 1,154 | 493,000 | 1,154 |
| 2006-01-06 | 1,160 | 1,170 | 1,150 | 1,154 | 265,000 | 1,154 |
| 2006-01-05 | 1,175 | 1,182 | 1,156 | 1,160 | 165,000 | 1,160 |
| 2006-01-04 | 1,190 | 1,192 | 1,172 | 1,172 | 182,000 | 1,172 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
