7245 大同メタル工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 582 | 582 | 567 | 571 | 67,000 | 571 |
| 2007-12-27 | 585 | 585 | 566 | 572 | 78,000 | 572 |
| 2007-12-26 | 556 | 575 | 556 | 575 | 152,000 | 575 |
| 2007-12-25 | 567 | 568 | 556 | 566 | 180,000 | 566 |
| 2007-12-21 | 540 | 551 | 531 | 545 | 216,000 | 545 |
| 2007-12-20 | 570 | 570 | 536 | 540 | 214,000 | 540 |
| 2007-12-19 | 568 | 579 | 554 | 555 | 244,000 | 555 |
| 2007-12-18 | 575 | 595 | 559 | 577 | 308,000 | 577 |
| 2007-12-17 | 605 | 608 | 573 | 575 | 277,000 | 575 |
| 2007-12-14 | 632 | 638 | 609 | 615 | 270,000 | 615 |
| 2007-12-13 | 630 | 635 | 623 | 624 | 184,000 | 624 |
| 2007-12-12 | 630 | 647 | 611 | 640 | 242,000 | 640 |
| 2007-12-11 | 666 | 669 | 633 | 636 | 394,000 | 636 |
| 2007-12-10 | 630 | 657 | 620 | 657 | 439,000 | 657 |
| 2007-12-07 | 599 | 612 | 597 | 611 | 310,000 | 611 |
| 2007-12-06 | 571 | 605 | 571 | 595 | 501,000 | 595 |
| 2007-12-05 | 571 | 574 | 557 | 565 | 283,000 | 565 |
| 2007-12-04 | 568 | 595 | 568 | 571 | 371,000 | 571 |
| 2007-12-03 | 561 | 609 | 551 | 578 | 558,000 | 578 |
| 2007-11-30 | 558 | 575 | 557 | 571 | 218,000 | 571 |
| 2007-11-29 | 572 | 573 | 562 | 568 | 239,000 | 568 |
| 2007-11-28 | 535 | 565 | 532 | 562 | 564,000 | 562 |
| 2007-11-27 | 516 | 534 | 514 | 531 | 481,000 | 531 |
| 2007-11-26 | 515 | 517 | 513 | 516 | 247,000 | 516 |
| 2007-11-22 | 500 | 517 | 493 | 509 | 267,000 | 509 |
| 2007-11-21 | 499 | 513 | 496 | 506 | 304,000 | 506 |
| 2007-11-20 | 510 | 510 | 475 | 496 | 812,000 | 496 |
| 2007-11-19 | 515 | 521 | 506 | 509 | 407,000 | 509 |
| 2007-11-16 | 502 | 505 | 494 | 501 | 283,000 | 501 |
| 2007-11-15 | 520 | 521 | 507 | 508 | 326,000 | 508 |
| 2007-11-14 | 518 | 526 | 515 | 520 | 296,000 | 520 |
| 2007-11-13 | 510 | 522 | 505 | 508 | 364,000 | 508 |
| 2007-11-12 | 514 | 517 | 503 | 511 | 461,000 | 511 |
| 2007-11-09 | 497 | 509 | 496 | 504 | 263,000 | 504 |
| 2007-11-08 | 506 | 509 | 488 | 492 | 318,000 | 492 |
| 2007-11-07 | 516 | 516 | 511 | 511 | 237,000 | 511 |
| 2007-11-06 | 516 | 527 | 509 | 513 | 306,000 | 513 |
| 2007-11-05 | 532 | 535 | 516 | 518 | 407,000 | 518 |
| 2007-11-02 | 536 | 539 | 522 | 530 | 493,000 | 530 |
| 2007-11-01 | 533 | 560 | 532 | 550 | 866,000 | 550 |
| 2007-10-31 | 531 | 537 | 531 | 532 | 488,000 | 532 |
| 2007-10-30 | 521 | 538 | 521 | 527 | 1,102,000 | 527 |
| 2007-10-29 | 546 | 554 | 512 | 515 | 2,713,000 | 515 |
| 2007-10-26 | 566 | 566 | 566 | 566 | 214,000 | 566 |
| 2007-10-25 | 683 | 688 | 663 | 666 | 311,000 | 666 |
| 2007-10-24 | 690 | 695 | 677 | 679 | 346,000 | 679 |
| 2007-10-23 | 690 | 695 | 679 | 685 | 296,000 | 685 |
| 2007-10-22 | 691 | 695 | 671 | 688 | 460,000 | 688 |
| 2007-10-19 | 699 | 705 | 691 | 697 | 326,000 | 697 |
| 2007-10-18 | 691 | 705 | 681 | 693 | 424,000 | 693 |
| 2007-10-17 | 705 | 722 | 688 | 691 | 472,000 | 691 |
| 2007-10-16 | 722 | 722 | 697 | 699 | 318,000 | 699 |
| 2007-10-15 | 742 | 745 | 711 | 723 | 568,000 | 723 |
| 2007-10-12 | 749 | 760 | 735 | 735 | 364,000 | 735 |
| 2007-10-11 | 759 | 761 | 740 | 759 | 237,000 | 759 |
| 2007-10-10 | 764 | 764 | 750 | 751 | 297,000 | 751 |
| 2007-10-09 | 754 | 767 | 747 | 754 | 294,000 | 754 |
| 2007-10-05 | 739 | 758 | 738 | 750 | 229,000 | 750 |
| 2007-10-04 | 742 | 745 | 735 | 739 | 126,000 | 739 |
| 2007-10-03 | 743 | 750 | 741 | 747 | 205,000 | 747 |
| 2007-10-02 | 750 | 751 | 735 | 744 | 256,000 | 744 |
| 2007-10-01 | 780 | 780 | 720 | 731 | 297,000 | 731 |
| 2007-09-28 | 752 | 761 | 745 | 760 | 308,000 | 760 |
| 2007-09-27 | 740 | 748 | 736 | 742 | 340,000 | 742 |
| 2007-09-26 | 725 | 740 | 719 | 725 | 227,000 | 725 |
| 2007-09-25 | 716 | 740 | 706 | 722 | 178,000 | 722 |
| 2007-09-21 | 741 | 741 | 711 | 721 | 189,000 | 721 |
| 2007-09-20 | 760 | 760 | 725 | 731 | 127,000 | 731 |
| 2007-09-19 | 722 | 744 | 720 | 740 | 220,000 | 740 |
| 2007-09-18 | 735 | 737 | 695 | 702 | 283,000 | 702 |
| 2007-09-14 | 723 | 741 | 723 | 734 | 336,000 | 734 |
| 2007-09-13 | 773 | 773 | 750 | 751 | 159,000 | 751 |
| 2007-09-12 | 766 | 780 | 757 | 763 | 147,000 | 763 |
| 2007-09-11 | 763 | 784 | 754 | 769 | 241,000 | 769 |
| 2007-09-10 | 794 | 794 | 761 | 774 | 248,000 | 774 |
| 2007-09-07 | 793 | 804 | 785 | 804 | 183,000 | 804 |
| 2007-09-06 | 774 | 795 | 767 | 792 | 128,000 | 792 |
| 2007-09-05 | 806 | 806 | 782 | 784 | 209,000 | 784 |
| 2007-09-04 | 809 | 809 | 797 | 805 | 175,000 | 805 |
| 2007-09-03 | 815 | 816 | 790 | 808 | 134,000 | 808 |
| 2007-08-31 | 792 | 815 | 789 | 815 | 241,000 | 815 |
| 2007-08-30 | 816 | 816 | 797 | 802 | 163,000 | 802 |
| 2007-08-29 | 790 | 794 | 772 | 786 | 154,000 | 786 |
| 2007-08-28 | 813 | 813 | 800 | 809 | 100,000 | 809 |
| 2007-08-27 | 845 | 845 | 819 | 823 | 146,000 | 823 |
| 2007-08-24 | 796 | 830 | 785 | 825 | 431,000 | 825 |
| 2007-08-23 | 762 | 806 | 762 | 794 | 268,000 | 794 |
| 2007-08-22 | 757 | 784 | 740 | 759 | 234,000 | 759 |
| 2007-08-21 | 721 | 760 | 721 | 745 | 350,000 | 745 |
| 2007-08-20 | 788 | 788 | 712 | 716 | 567,000 | 716 |
| 2007-08-17 | 779 | 779 | 719 | 726 | 362,000 | 726 |
| 2007-08-16 | 782 | 785 | 751 | 778 | 327,000 | 778 |
| 2007-08-15 | 825 | 825 | 795 | 799 | 137,000 | 799 |
| 2007-08-14 | 821 | 831 | 813 | 824 | 393,000 | 824 |
| 2007-08-13 | 885 | 885 | 824 | 831 | 327,000 | 831 |
| 2007-08-10 | 880 | 916 | 875 | 897 | 743,000 | 897 |
| 2007-08-09 | 880 | 910 | 852 | 910 | 913,000 | 910 |
| 2007-08-08 | 850 | 879 | 842 | 872 | 586,000 | 872 |
| 2007-08-07 | 840 | 845 | 818 | 832 | 344,000 | 832 |
| 2007-08-06 | 805 | 842 | 801 | 830 | 296,000 | 830 |
| 2007-08-03 | 808 | 847 | 796 | 826 | 606,000 | 826 |
| 2007-08-02 | 775 | 815 | 765 | 809 | 782,000 | 809 |
| 2007-08-01 | 878 | 878 | 856 | 865 | 296,000 | 865 |
| 2007-07-31 | 885 | 889 | 875 | 882 | 209,000 | 882 |
| 2007-07-30 | 850 | 870 | 831 | 868 | 291,000 | 868 |
| 2007-07-27 | 860 | 870 | 850 | 854 | 631,000 | 854 |
| 2007-07-26 | 914 | 919 | 884 | 888 | 567,000 | 888 |
| 2007-07-25 | 880 | 922 | 878 | 921 | 614,000 | 921 |
| 2007-07-24 | 864 | 917 | 860 | 908 | 903,000 | 908 |
| 2007-07-23 | 880 | 893 | 853 | 870 | 995,000 | 870 |
| 2007-07-20 | 816 | 908 | 815 | 900 | 3,005,000 | 900 |
| 2007-07-19 | 785 | 809 | 783 | 808 | 419,000 | 808 |
| 2007-07-18 | 794 | 794 | 776 | 776 | 230,000 | 776 |
| 2007-07-17 | 788 | 796 | 783 | 795 | 366,000 | 795 |
| 2007-07-13 | 788 | 794 | 775 | 787 | 227,000 | 787 |
| 2007-07-12 | 800 | 806 | 782 | 788 | 333,000 | 788 |
| 2007-07-11 | 780 | 805 | 780 | 798 | 1,012,000 | 798 |
| 2007-07-10 | 764 | 782 | 761 | 780 | 396,000 | 780 |
| 2007-07-09 | 755 | 765 | 742 | 763 | 364,000 | 763 |
| 2007-07-06 | 778 | 780 | 762 | 765 | 187,000 | 765 |
| 2007-07-05 | 779 | 783 | 775 | 777 | 100,000 | 777 |
| 2007-07-04 | 780 | 787 | 775 | 777 | 145,000 | 777 |
| 2007-07-03 | 792 | 793 | 766 | 778 | 239,000 | 778 |
| 2007-07-02 | 784 | 794 | 782 | 792 | 425,000 | 792 |
| 2007-06-29 | 771 | 786 | 769 | 780 | 537,000 | 780 |
| 2007-06-28 | 750 | 761 | 750 | 761 | 189,000 | 761 |
| 2007-06-27 | 747 | 749 | 744 | 747 | 152,000 | 747 |
| 2007-06-26 | 740 | 747 | 739 | 747 | 132,000 | 747 |
| 2007-06-25 | 747 | 758 | 738 | 738 | 130,000 | 738 |
| 2007-06-22 | 745 | 750 | 745 | 749 | 170,000 | 749 |
| 2007-06-21 | 746 | 750 | 744 | 744 | 51,000 | 744 |
| 2007-06-20 | 743 | 746 | 739 | 740 | 90,000 | 740 |
| 2007-06-19 | 758 | 758 | 742 | 743 | 99,000 | 743 |
| 2007-06-18 | 769 | 769 | 748 | 748 | 122,000 | 748 |
| 2007-06-15 | 734 | 739 | 724 | 739 | 128,000 | 739 |
| 2007-06-14 | 728 | 733 | 720 | 725 | 79,000 | 725 |
| 2007-06-13 | 712 | 725 | 707 | 724 | 51,000 | 724 |
| 2007-06-12 | 720 | 729 | 713 | 713 | 75,000 | 713 |
| 2007-06-11 | 719 | 723 | 717 | 717 | 52,000 | 717 |
| 2007-06-08 | 712 | 717 | 704 | 709 | 137,000 | 709 |
| 2007-06-07 | 724 | 729 | 716 | 719 | 104,000 | 719 |
| 2007-06-06 | 735 | 741 | 734 | 734 | 58,000 | 734 |
| 2007-06-05 | 733 | 741 | 733 | 740 | 32,000 | 740 |
| 2007-06-04 | 740 | 746 | 731 | 734 | 91,000 | 734 |
| 2007-06-01 | 740 | 743 | 731 | 739 | 82,000 | 739 |
| 2007-05-31 | 727 | 740 | 725 | 739 | 150,000 | 739 |
| 2007-05-30 | 714 | 730 | 713 | 723 | 137,000 | 723 |
| 2007-05-29 | 709 | 719 | 709 | 713 | 46,000 | 713 |
| 2007-05-28 | 699 | 705 | 695 | 704 | 58,000 | 704 |
| 2007-05-25 | 702 | 703 | 685 | 690 | 113,000 | 690 |
| 2007-05-24 | 714 | 714 | 705 | 707 | 30,000 | 707 |
| 2007-05-23 | 700 | 721 | 700 | 704 | 126,000 | 704 |
| 2007-05-22 | 686 | 705 | 686 | 699 | 71,000 | 699 |
| 2007-05-21 | 699 | 710 | 690 | 696 | 91,000 | 696 |
| 2007-05-18 | 711 | 712 | 698 | 698 | 107,000 | 698 |
| 2007-05-17 | 713 | 721 | 713 | 714 | 72,000 | 714 |
| 2007-05-16 | 720 | 726 | 715 | 723 | 105,000 | 723 |
| 2007-05-15 | 733 | 733 | 714 | 726 | 125,000 | 726 |
| 2007-05-14 | 726 | 740 | 726 | 736 | 115,000 | 736 |
| 2007-05-11 | 737 | 741 | 715 | 736 | 115,000 | 736 |
| 2007-05-10 | 753 | 753 | 740 | 741 | 43,000 | 741 |
| 2007-05-09 | 748 | 750 | 740 | 745 | 80,000 | 745 |
| 2007-05-08 | 750 | 755 | 748 | 749 | 63,000 | 749 |
| 2007-05-07 | 750 | 752 | 746 | 751 | 42,000 | 751 |
| 2007-05-02 | 764 | 764 | 750 | 755 | 33,000 | 755 |
| 2007-05-01 | 764 | 764 | 757 | 761 | 41,000 | 761 |
| 2007-04-27 | 757 | 757 | 752 | 754 | 62,000 | 754 |
| 2007-04-26 | 744 | 755 | 744 | 755 | 57,000 | 755 |
| 2007-04-25 | 750 | 751 | 742 | 742 | 36,000 | 742 |
| 2007-04-24 | 746 | 750 | 741 | 746 | 34,000 | 746 |
| 2007-04-23 | 746 | 751 | 742 | 745 | 82,000 | 745 |
| 2007-04-20 | 751 | 751 | 742 | 743 | 46,000 | 743 |
| 2007-04-19 | 748 | 748 | 740 | 743 | 69,000 | 743 |
| 2007-04-18 | 744 | 754 | 744 | 747 | 58,000 | 747 |
| 2007-04-17 | 753 | 753 | 741 | 742 | 101,000 | 742 |
| 2007-04-16 | 754 | 754 | 746 | 747 | 110,000 | 747 |
| 2007-04-13 | 755 | 764 | 727 | 739 | 88,000 | 739 |
| 2007-04-12 | 761 | 763 | 753 | 753 | 67,000 | 753 |
| 2007-04-11 | 769 | 774 | 758 | 759 | 104,000 | 759 |
| 2007-04-10 | 775 | 775 | 768 | 769 | 78,000 | 769 |
| 2007-04-09 | 764 | 773 | 764 | 773 | 78,000 | 773 |
| 2007-04-06 | 760 | 769 | 759 | 763 | 103,000 | 763 |
| 2007-04-05 | 751 | 760 | 744 | 754 | 50,000 | 754 |
| 2007-04-04 | 751 | 762 | 749 | 755 | 109,000 | 755 |
| 2007-04-03 | 743 | 754 | 734 | 751 | 43,000 | 751 |
| 2007-04-02 | 755 | 763 | 750 | 750 | 107,000 | 750 |
| 2007-03-30 | 752 | 759 | 746 | 755 | 67,000 | 755 |
| 2007-03-29 | 730 | 752 | 729 | 751 | 82,000 | 751 |
| 2007-03-28 | 740 | 750 | 739 | 740 | 57,000 | 740 |
| 2007-03-27 | 740 | 749 | 738 | 740 | 71,000 | 740 |
| 2007-03-26 | 755 | 760 | 743 | 752 | 101,000 | 752 |
| 2007-03-23 | 753 | 766 | 741 | 764 | 143,000 | 764 |
| 2007-03-22 | 743 | 753 | 743 | 751 | 153,000 | 751 |
| 2007-03-20 | 755 | 758 | 736 | 739 | 115,000 | 739 |
| 2007-03-19 | 743 | 751 | 736 | 741 | 122,000 | 741 |
| 2007-03-16 | 762 | 762 | 750 | 750 | 61,000 | 750 |
| 2007-03-15 | 754 | 770 | 754 | 765 | 76,000 | 765 |
| 2007-03-14 | 770 | 770 | 750 | 754 | 107,000 | 754 |
| 2007-03-13 | 787 | 788 | 780 | 783 | 76,000 | 783 |
| 2007-03-12 | 800 | 800 | 772 | 779 | 137,000 | 779 |
| 2007-03-09 | 790 | 796 | 780 | 790 | 156,000 | 790 |
| 2007-03-08 | 787 | 810 | 781 | 810 | 63,000 | 810 |
| 2007-03-07 | 798 | 802 | 786 | 787 | 95,000 | 787 |
| 2007-03-06 | 766 | 797 | 764 | 797 | 128,000 | 797 |
| 2007-03-05 | 800 | 800 | 773 | 776 | 172,000 | 776 |
| 2007-03-02 | 819 | 819 | 801 | 803 | 166,000 | 803 |
| 2007-03-01 | 795 | 825 | 778 | 825 | 274,000 | 825 |
| 2007-02-28 | 738 | 786 | 738 | 775 | 174,000 | 775 |
| 2007-02-27 | 824 | 824 | 805 | 807 | 93,000 | 807 |
| 2007-02-26 | 829 | 829 | 813 | 817 | 135,000 | 817 |
| 2007-02-23 | 795 | 800 | 790 | 799 | 121,000 | 799 |
| 2007-02-22 | 782 | 790 | 782 | 788 | 73,000 | 788 |
| 2007-02-21 | 780 | 785 | 771 | 778 | 96,000 | 778 |
| 2007-02-20 | 778 | 780 | 771 | 780 | 90,000 | 780 |
| 2007-02-19 | 767 | 776 | 767 | 771 | 49,000 | 771 |
| 2007-02-16 | 771 | 778 | 758 | 768 | 94,000 | 768 |
| 2007-02-15 | 787 | 787 | 763 | 771 | 114,000 | 771 |
| 2007-02-14 | 755 | 775 | 755 | 767 | 134,000 | 767 |
| 2007-02-13 | 743 | 753 | 739 | 746 | 152,000 | 746 |
| 2007-02-09 | 739 | 740 | 720 | 735 | 297,000 | 735 |
| 2007-02-08 | 750 | 750 | 739 | 740 | 225,000 | 740 |
| 2007-02-07 | 777 | 785 | 736 | 736 | 380,000 | 736 |
| 2007-02-06 | 766 | 766 | 751 | 757 | 232,000 | 757 |
| 2007-02-05 | 787 | 787 | 768 | 770 | 228,000 | 770 |
| 2007-02-02 | 821 | 821 | 807 | 809 | 159,000 | 809 |
| 2007-02-01 | 806 | 828 | 800 | 828 | 141,000 | 828 |
| 2007-01-31 | 805 | 805 | 794 | 798 | 94,000 | 798 |
| 2007-01-30 | 812 | 817 | 806 | 806 | 67,000 | 806 |
| 2007-01-29 | 817 | 829 | 809 | 814 | 103,000 | 814 |
| 2007-01-26 | 806 | 817 | 806 | 811 | 129,000 | 811 |
| 2007-01-25 | 839 | 840 | 820 | 820 | 111,000 | 820 |
| 2007-01-24 | 830 | 835 | 824 | 829 | 159,000 | 829 |
| 2007-01-23 | 835 | 835 | 823 | 831 | 130,000 | 831 |
| 2007-01-22 | 843 | 843 | 834 | 838 | 121,000 | 838 |
| 2007-01-19 | 845 | 845 | 833 | 842 | 121,000 | 842 |
| 2007-01-18 | 842 | 849 | 842 | 845 | 85,000 | 845 |
| 2007-01-17 | 843 | 850 | 841 | 849 | 83,000 | 849 |
| 2007-01-16 | 852 | 852 | 843 | 851 | 59,000 | 851 |
| 2007-01-15 | 843 | 852 | 836 | 850 | 96,000 | 850 |
| 2007-01-12 | 836 | 850 | 828 | 841 | 285,000 | 841 |
| 2007-01-11 | 837 | 847 | 834 | 834 | 121,000 | 834 |
| 2007-01-10 | 845 | 848 | 836 | 837 | 170,000 | 837 |
| 2007-01-09 | 831 | 836 | 820 | 831 | 132,000 | 831 |
| 2007-01-05 | 854 | 856 | 839 | 841 | 147,000 | 841 |
| 2007-01-04 | 853 | 857 | 848 | 857 | 44,000 | 857 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
