7245 大同メタル工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 236 | 241 | 236 | 240 | 24,000 | 240 |
| 2008-12-29 | 238 | 238 | 236 | 237 | 30,000 | 237 |
| 2008-12-26 | 243 | 243 | 228 | 237 | 61,000 | 237 |
| 2008-12-25 | 234 | 242 | 234 | 242 | 24,000 | 242 |
| 2008-12-24 | 240 | 240 | 234 | 239 | 84,000 | 239 |
| 2008-12-22 | 271 | 271 | 234 | 245 | 152,000 | 245 |
| 2008-12-19 | 256 | 260 | 255 | 257 | 137,000 | 257 |
| 2008-12-18 | 251 | 259 | 251 | 256 | 179,000 | 256 |
| 2008-12-17 | 249 | 250 | 246 | 250 | 178,000 | 250 |
| 2008-12-16 | 248 | 248 | 243 | 246 | 132,000 | 246 |
| 2008-12-15 | 246 | 251 | 246 | 247 | 247,000 | 247 |
| 2008-12-12 | 234 | 249 | 232 | 242 | 468,000 | 242 |
| 2008-12-11 | 239 | 239 | 230 | 235 | 338,000 | 235 |
| 2008-12-10 | 237 | 240 | 236 | 239 | 238,000 | 239 |
| 2008-12-09 | 234 | 237 | 233 | 237 | 233,000 | 237 |
| 2008-12-08 | 229 | 234 | 226 | 234 | 256,000 | 234 |
| 2008-12-05 | 224 | 228 | 223 | 226 | 324,000 | 226 |
| 2008-12-04 | 224 | 226 | 222 | 224 | 294,000 | 224 |
| 2008-12-03 | 225 | 226 | 223 | 224 | 256,000 | 224 |
| 2008-12-02 | 224 | 228 | 221 | 223 | 213,000 | 223 |
| 2008-12-01 | 227 | 229 | 222 | 229 | 185,000 | 229 |
| 2008-11-28 | 220 | 223 | 219 | 222 | 135,000 | 222 |
| 2008-11-27 | 213 | 220 | 213 | 216 | 155,000 | 216 |
| 2008-11-26 | 208 | 212 | 207 | 212 | 131,000 | 212 |
| 2008-11-25 | 218 | 219 | 204 | 208 | 439,000 | 208 |
| 2008-11-21 | 197 | 210 | 193 | 208 | 408,000 | 208 |
| 2008-11-20 | 228 | 228 | 199 | 201 | 750,000 | 201 |
| 2008-11-19 | 239 | 240 | 226 | 229 | 482,000 | 229 |
| 2008-11-18 | 245 | 247 | 239 | 240 | 436,000 | 240 |
| 2008-11-17 | 244 | 261 | 242 | 244 | 1,393,000 | 244 |
| 2008-11-14 | 227 | 250 | 219 | 249 | 797,000 | 249 |
| 2008-11-13 | 227 | 230 | 210 | 210 | 147,000 | 210 |
| 2008-11-12 | 236 | 236 | 224 | 224 | 151,000 | 224 |
| 2008-11-11 | 239 | 240 | 235 | 235 | 105,000 | 235 |
| 2008-11-10 | 253 | 254 | 243 | 243 | 60,000 | 243 |
| 2008-11-07 | 238 | 249 | 235 | 242 | 99,000 | 242 |
| 2008-11-06 | 257 | 265 | 245 | 250 | 102,000 | 250 |
| 2008-11-05 | 251 | 264 | 247 | 261 | 174,000 | 261 |
| 2008-11-04 | 231 | 232 | 222 | 231 | 112,000 | 231 |
| 2008-10-31 | 242 | 242 | 219 | 221 | 208,000 | 221 |
| 2008-10-30 | 228 | 235 | 220 | 232 | 225,000 | 232 |
| 2008-10-29 | 241 | 244 | 222 | 233 | 111,000 | 233 |
| 2008-10-28 | 200 | 226 | 197 | 226 | 114,000 | 226 |
| 2008-10-27 | 210 | 216 | 195 | 197 | 121,000 | 197 |
| 2008-10-24 | 221 | 225 | 210 | 211 | 127,000 | 211 |
| 2008-10-23 | 230 | 230 | 220 | 229 | 128,000 | 229 |
| 2008-10-22 | 244 | 244 | 230 | 230 | 95,000 | 230 |
| 2008-10-21 | 249 | 253 | 242 | 250 | 100,000 | 250 |
| 2008-10-20 | 229 | 239 | 228 | 239 | 76,000 | 239 |
| 2008-10-17 | 231 | 233 | 216 | 219 | 63,000 | 219 |
| 2008-10-16 | 217 | 232 | 215 | 226 | 152,000 | 226 |
| 2008-10-15 | 244 | 244 | 220 | 232 | 250,000 | 232 |
| 2008-10-14 | 251 | 258 | 238 | 244 | 219,000 | 244 |
| 2008-10-10 | 214 | 215 | 198 | 213 | 199,000 | 213 |
| 2008-10-09 | 225 | 239 | 221 | 221 | 257,000 | 221 |
| 2008-10-08 | 251 | 267 | 215 | 225 | 223,000 | 225 |
| 2008-10-07 | 272 | 277 | 261 | 269 | 152,000 | 269 |
| 2008-10-06 | 315 | 315 | 295 | 301 | 191,000 | 301 |
| 2008-10-03 | 325 | 325 | 316 | 317 | 58,000 | 317 |
| 2008-10-02 | 348 | 348 | 330 | 331 | 85,000 | 331 |
| 2008-10-01 | 354 | 354 | 342 | 343 | 23,000 | 343 |
| 2008-09-30 | 321 | 355 | 316 | 343 | 114,000 | 343 |
| 2008-09-29 | 370 | 370 | 350 | 351 | 120,000 | 351 |
| 2008-09-26 | 375 | 377 | 364 | 365 | 76,000 | 365 |
| 2008-09-25 | 368 | 373 | 366 | 370 | 35,000 | 370 |
| 2008-09-24 | 382 | 384 | 365 | 378 | 80,000 | 378 |
| 2008-09-22 | 415 | 415 | 389 | 393 | 77,000 | 393 |
| 2008-09-19 | 354 | 390 | 354 | 390 | 109,000 | 390 |
| 2008-09-18 | 340 | 357 | 337 | 349 | 91,000 | 349 |
| 2008-09-17 | 349 | 350 | 337 | 342 | 126,000 | 342 |
| 2008-09-16 | 370 | 379 | 344 | 344 | 289,000 | 344 |
| 2008-09-12 | 381 | 390 | 379 | 379 | 64,000 | 379 |
| 2008-09-11 | 381 | 385 | 380 | 381 | 48,000 | 381 |
| 2008-09-10 | 378 | 388 | 378 | 383 | 78,000 | 383 |
| 2008-09-09 | 400 | 405 | 387 | 388 | 95,000 | 388 |
| 2008-09-08 | 399 | 400 | 396 | 398 | 93,000 | 398 |
| 2008-09-05 | 394 | 395 | 390 | 390 | 87,000 | 390 |
| 2008-09-04 | 425 | 425 | 400 | 404 | 112,000 | 404 |
| 2008-09-03 | 423 | 425 | 423 | 425 | 44,000 | 425 |
| 2008-09-02 | 425 | 430 | 417 | 420 | 91,000 | 420 |
| 2008-09-01 | 445 | 445 | 426 | 426 | 58,000 | 426 |
| 2008-08-29 | 425 | 449 | 425 | 449 | 95,000 | 449 |
| 2008-08-28 | 428 | 428 | 421 | 423 | 89,000 | 423 |
| 2008-08-27 | 450 | 450 | 431 | 432 | 84,000 | 432 |
| 2008-08-26 | 453 | 454 | 445 | 448 | 53,000 | 448 |
| 2008-08-25 | 459 | 459 | 453 | 455 | 32,000 | 455 |
| 2008-08-22 | 456 | 458 | 451 | 452 | 15,000 | 452 |
| 2008-08-21 | 457 | 462 | 454 | 455 | 18,000 | 455 |
| 2008-08-20 | 462 | 462 | 457 | 460 | 24,000 | 460 |
| 2008-08-19 | 458 | 463 | 453 | 457 | 27,000 | 457 |
| 2008-08-18 | 459 | 467 | 459 | 463 | 77,000 | 463 |
| 2008-08-15 | 470 | 470 | 451 | 459 | 77,000 | 459 |
| 2008-08-14 | 480 | 486 | 474 | 475 | 52,000 | 475 |
| 2008-08-13 | 493 | 494 | 480 | 482 | 51,000 | 482 |
| 2008-08-12 | 502 | 511 | 498 | 498 | 32,000 | 498 |
| 2008-08-11 | 511 | 512 | 503 | 505 | 39,000 | 505 |
| 2008-08-08 | 490 | 502 | 486 | 502 | 46,000 | 502 |
| 2008-08-07 | 518 | 522 | 494 | 496 | 84,000 | 496 |
| 2008-08-06 | 507 | 525 | 507 | 518 | 98,000 | 518 |
| 2008-08-05 | 510 | 537 | 504 | 505 | 239,000 | 505 |
| 2008-08-04 | 500 | 509 | 478 | 480 | 78,000 | 480 |
| 2008-08-01 | 522 | 522 | 508 | 508 | 41,000 | 508 |
| 2008-07-31 | 529 | 539 | 514 | 521 | 57,000 | 521 |
| 2008-07-30 | 521 | 523 | 514 | 523 | 52,000 | 523 |
| 2008-07-29 | 513 | 514 | 507 | 511 | 44,000 | 511 |
| 2008-07-28 | 541 | 541 | 525 | 525 | 23,000 | 525 |
| 2008-07-25 | 535 | 541 | 530 | 537 | 17,000 | 537 |
| 2008-07-24 | 544 | 545 | 536 | 545 | 40,000 | 545 |
| 2008-07-23 | 516 | 541 | 516 | 537 | 46,000 | 537 |
| 2008-07-22 | 544 | 550 | 514 | 525 | 105,000 | 525 |
| 2008-07-18 | 516 | 523 | 507 | 513 | 66,000 | 513 |
| 2008-07-17 | 518 | 518 | 507 | 516 | 37,000 | 516 |
| 2008-07-16 | 510 | 513 | 499 | 505 | 79,000 | 505 |
| 2008-07-15 | 506 | 518 | 500 | 511 | 93,000 | 511 |
| 2008-07-14 | 500 | 518 | 485 | 506 | 138,000 | 506 |
| 2008-07-11 | 505 | 517 | 503 | 507 | 97,000 | 507 |
| 2008-07-10 | 516 | 528 | 513 | 513 | 166,000 | 513 |
| 2008-07-09 | 518 | 518 | 501 | 506 | 175,000 | 506 |
| 2008-07-08 | 528 | 531 | 518 | 521 | 106,000 | 521 |
| 2008-07-07 | 554 | 554 | 520 | 537 | 181,000 | 537 |
| 2008-07-04 | 560 | 560 | 541 | 544 | 149,000 | 544 |
| 2008-07-03 | 550 | 554 | 529 | 547 | 174,000 | 547 |
| 2008-07-02 | 563 | 566 | 550 | 552 | 58,000 | 552 |
| 2008-07-01 | 566 | 566 | 560 | 561 | 40,000 | 561 |
| 2008-06-30 | 564 | 566 | 556 | 562 | 77,000 | 562 |
| 2008-06-27 | 551 | 574 | 550 | 574 | 110,000 | 574 |
| 2008-06-26 | 571 | 573 | 565 | 567 | 55,000 | 567 |
| 2008-06-25 | 568 | 578 | 560 | 570 | 87,000 | 570 |
| 2008-06-24 | 562 | 575 | 562 | 568 | 85,000 | 568 |
| 2008-06-23 | 560 | 576 | 553 | 572 | 102,000 | 572 |
| 2008-06-20 | 583 | 584 | 576 | 577 | 120,000 | 577 |
| 2008-06-19 | 578 | 598 | 578 | 583 | 204,000 | 583 |
| 2008-06-18 | 583 | 584 | 574 | 576 | 38,000 | 576 |
| 2008-06-17 | 591 | 591 | 576 | 576 | 91,000 | 576 |
| 2008-06-16 | 598 | 598 | 577 | 581 | 63,000 | 581 |
| 2008-06-13 | 563 | 576 | 563 | 568 | 88,000 | 568 |
| 2008-06-12 | 563 | 583 | 560 | 573 | 120,000 | 573 |
| 2008-06-11 | 571 | 571 | 557 | 563 | 49,000 | 563 |
| 2008-06-10 | 577 | 577 | 565 | 571 | 54,000 | 571 |
| 2008-06-09 | 590 | 590 | 574 | 577 | 93,000 | 577 |
| 2008-06-06 | 609 | 609 | 591 | 595 | 62,000 | 595 |
| 2008-06-05 | 596 | 596 | 589 | 590 | 48,000 | 590 |
| 2008-06-04 | 597 | 601 | 586 | 601 | 47,000 | 601 |
| 2008-06-03 | 605 | 606 | 581 | 587 | 80,000 | 587 |
| 2008-06-02 | 619 | 619 | 600 | 601 | 79,000 | 601 |
| 2008-05-30 | 583 | 614 | 583 | 609 | 153,000 | 609 |
| 2008-05-29 | 570 | 582 | 564 | 578 | 88,000 | 578 |
| 2008-05-28 | 580 | 580 | 554 | 554 | 177,000 | 554 |
| 2008-05-27 | 576 | 578 | 565 | 578 | 163,000 | 578 |
| 2008-05-26 | 578 | 578 | 565 | 572 | 117,000 | 572 |
| 2008-05-23 | 593 | 598 | 580 | 587 | 118,000 | 587 |
| 2008-05-22 | 588 | 608 | 575 | 603 | 135,000 | 603 |
| 2008-05-21 | 599 | 601 | 592 | 593 | 69,000 | 593 |
| 2008-05-20 | 612 | 620 | 603 | 608 | 112,000 | 608 |
| 2008-05-19 | 637 | 637 | 617 | 622 | 107,000 | 622 |
| 2008-05-16 | 648 | 653 | 620 | 639 | 309,000 | 639 |
| 2008-05-15 | 589 | 688 | 583 | 688 | 285,000 | 688 |
| 2008-05-14 | 579 | 598 | 579 | 593 | 45,000 | 593 |
| 2008-05-13 | 571 | 592 | 571 | 584 | 22,000 | 584 |
| 2008-05-12 | 597 | 597 | 572 | 579 | 41,000 | 579 |
| 2008-05-09 | 603 | 605 | 586 | 587 | 59,000 | 587 |
| 2008-05-08 | 564 | 609 | 564 | 600 | 72,000 | 600 |
| 2008-05-07 | 600 | 610 | 593 | 594 | 30,000 | 594 |
| 2008-05-02 | 591 | 599 | 583 | 592 | 62,000 | 592 |
| 2008-05-01 | 599 | 599 | 580 | 581 | 35,000 | 581 |
| 2008-04-30 | 594 | 608 | 578 | 579 | 61,000 | 579 |
| 2008-04-28 | 585 | 610 | 577 | 601 | 71,000 | 601 |
| 2008-04-25 | 550 | 575 | 544 | 575 | 98,000 | 575 |
| 2008-04-24 | 554 | 565 | 554 | 554 | 37,000 | 554 |
| 2008-04-23 | 550 | 566 | 549 | 562 | 50,000 | 562 |
| 2008-04-22 | 557 | 565 | 550 | 558 | 82,000 | 558 |
| 2008-04-21 | 568 | 568 | 552 | 567 | 51,000 | 567 |
| 2008-04-18 | 550 | 564 | 550 | 563 | 31,000 | 563 |
| 2008-04-17 | 555 | 560 | 548 | 560 | 54,000 | 560 |
| 2008-04-16 | 561 | 565 | 543 | 560 | 85,000 | 560 |
| 2008-04-15 | 565 | 565 | 538 | 561 | 28,000 | 561 |
| 2008-04-14 | 532 | 555 | 532 | 555 | 80,000 | 555 |
| 2008-04-11 | 536 | 562 | 536 | 551 | 44,000 | 551 |
| 2008-04-10 | 570 | 570 | 536 | 536 | 46,000 | 536 |
| 2008-04-09 | 557 | 567 | 552 | 554 | 47,000 | 554 |
| 2008-04-08 | 560 | 583 | 560 | 567 | 95,000 | 567 |
| 2008-04-07 | 536 | 578 | 536 | 570 | 61,000 | 570 |
| 2008-04-04 | 559 | 561 | 526 | 528 | 106,000 | 528 |
| 2008-04-03 | 556 | 565 | 556 | 560 | 125,000 | 560 |
| 2008-04-02 | 575 | 584 | 568 | 576 | 114,000 | 576 |
| 2008-04-01 | 583 | 583 | 572 | 574 | 72,000 | 574 |
| 2008-03-31 | 586 | 586 | 565 | 570 | 204,000 | 570 |
| 2008-03-28 | 627 | 627 | 603 | 616 | 86,000 | 616 |
| 2008-03-27 | 660 | 660 | 621 | 627 | 85,000 | 627 |
| 2008-03-26 | 652 | 672 | 650 | 656 | 148,000 | 656 |
| 2008-03-25 | 675 | 691 | 660 | 689 | 146,000 | 689 |
| 2008-03-24 | 650 | 670 | 637 | 668 | 227,000 | 668 |
| 2008-03-21 | 634 | 647 | 603 | 647 | 215,000 | 647 |
| 2008-03-19 | 591 | 600 | 565 | 600 | 352,000 | 600 |
| 2008-03-18 | 553 | 559 | 551 | 559 | 179,000 | 559 |
| 2008-03-17 | 546 | 568 | 524 | 567 | 127,000 | 567 |
| 2008-03-14 | 585 | 605 | 579 | 586 | 279,000 | 586 |
| 2008-03-13 | 616 | 618 | 608 | 615 | 163,000 | 615 |
| 2008-03-12 | 640 | 640 | 620 | 621 | 279,000 | 621 |
| 2008-03-11 | 620 | 637 | 617 | 629 | 279,000 | 629 |
| 2008-03-10 | 626 | 638 | 620 | 629 | 139,000 | 629 |
| 2008-03-07 | 624 | 629 | 613 | 626 | 249,000 | 626 |
| 2008-03-06 | 627 | 639 | 620 | 638 | 206,000 | 638 |
| 2008-03-05 | 602 | 628 | 592 | 618 | 202,000 | 618 |
| 2008-03-04 | 592 | 614 | 582 | 612 | 189,000 | 612 |
| 2008-03-03 | 579 | 599 | 575 | 582 | 206,000 | 582 |
| 2008-02-29 | 596 | 605 | 591 | 599 | 138,000 | 599 |
| 2008-02-28 | 602 | 615 | 595 | 611 | 144,000 | 611 |
| 2008-02-27 | 599 | 607 | 588 | 602 | 189,000 | 602 |
| 2008-02-26 | 603 | 604 | 579 | 579 | 300,000 | 579 |
| 2008-02-25 | 593 | 601 | 593 | 595 | 159,000 | 595 |
| 2008-02-22 | 590 | 597 | 581 | 592 | 113,000 | 592 |
| 2008-02-21 | 578 | 597 | 577 | 597 | 119,000 | 597 |
| 2008-02-20 | 593 | 593 | 570 | 576 | 226,000 | 576 |
| 2008-02-19 | 583 | 603 | 583 | 593 | 164,000 | 593 |
| 2008-02-18 | 564 | 585 | 564 | 583 | 157,000 | 583 |
| 2008-02-15 | 548 | 565 | 544 | 563 | 117,000 | 563 |
| 2008-02-14 | 537 | 559 | 537 | 558 | 234,000 | 558 |
| 2008-02-13 | 535 | 553 | 535 | 535 | 150,000 | 535 |
| 2008-02-12 | 530 | 534 | 522 | 525 | 146,000 | 525 |
| 2008-02-08 | 520 | 533 | 513 | 516 | 183,000 | 516 |
| 2008-02-07 | 522 | 524 | 493 | 515 | 290,000 | 515 |
| 2008-02-06 | 529 | 537 | 518 | 524 | 334,000 | 524 |
| 2008-02-05 | 551 | 562 | 535 | 536 | 431,000 | 536 |
| 2008-02-04 | 540 | 558 | 540 | 549 | 129,000 | 549 |
| 2008-02-01 | 533 | 540 | 526 | 536 | 162,000 | 536 |
| 2008-01-31 | 504 | 522 | 504 | 519 | 285,000 | 519 |
| 2008-01-30 | 490 | 524 | 490 | 504 | 383,000 | 504 |
| 2008-01-29 | 474 | 493 | 461 | 489 | 250,000 | 489 |
| 2008-01-28 | 480 | 490 | 460 | 469 | 284,000 | 469 |
| 2008-01-25 | 488 | 495 | 475 | 486 | 367,000 | 486 |
| 2008-01-24 | 445 | 485 | 442 | 473 | 426,000 | 473 |
| 2008-01-23 | 429 | 445 | 416 | 428 | 335,000 | 428 |
| 2008-01-22 | 424 | 441 | 414 | 419 | 372,000 | 419 |
| 2008-01-21 | 476 | 481 | 448 | 454 | 352,000 | 454 |
| 2008-01-18 | 420 | 468 | 419 | 466 | 362,000 | 466 |
| 2008-01-17 | 434 | 444 | 422 | 429 | 312,000 | 429 |
| 2008-01-16 | 480 | 480 | 420 | 420 | 675,000 | 420 |
| 2008-01-15 | 533 | 535 | 485 | 488 | 304,000 | 488 |
| 2008-01-11 | 553 | 555 | 525 | 534 | 159,000 | 534 |
| 2008-01-10 | 542 | 561 | 533 | 547 | 331,000 | 547 |
| 2008-01-09 | 510 | 526 | 507 | 523 | 129,000 | 523 |
| 2008-01-08 | 510 | 533 | 510 | 531 | 233,000 | 531 |
| 2008-01-07 | 520 | 527 | 502 | 517 | 388,000 | 517 |
| 2008-01-04 | 571 | 571 | 530 | 541 | 122,000 | 541 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
