7245 大同メタル工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 224 | 226 | 221 | 223 | 33,000 | 223 |
| 2009-12-29 | 230 | 230 | 222 | 229 | 29,000 | 229 |
| 2009-12-28 | 232 | 232 | 226 | 226 | 56,000 | 226 |
| 2009-12-25 | 229 | 230 | 221 | 227 | 24,000 | 227 |
| 2009-12-24 | 226 | 230 | 226 | 228 | 29,000 | 228 |
| 2009-12-22 | 213 | 226 | 213 | 225 | 89,000 | 225 |
| 2009-12-21 | 224 | 224 | 213 | 215 | 91,000 | 215 |
| 2009-12-18 | 227 | 227 | 221 | 222 | 62,000 | 222 |
| 2009-12-17 | 228 | 231 | 225 | 228 | 55,000 | 228 |
| 2009-12-16 | 232 | 235 | 229 | 229 | 39,000 | 229 |
| 2009-12-15 | 232 | 235 | 229 | 232 | 42,000 | 232 |
| 2009-12-14 | 233 | 233 | 230 | 232 | 53,000 | 232 |
| 2009-12-11 | 231 | 233 | 226 | 233 | 95,000 | 233 |
| 2009-12-10 | 234 | 234 | 225 | 232 | 139,000 | 232 |
| 2009-12-09 | 239 | 239 | 231 | 235 | 106,000 | 235 |
| 2009-12-08 | 240 | 245 | 240 | 242 | 171,000 | 242 |
| 2009-12-07 | 232 | 239 | 232 | 236 | 272,000 | 236 |
| 2009-12-04 | 202 | 232 | 199 | 232 | 295,000 | 232 |
| 2009-12-03 | 189 | 198 | 189 | 198 | 81,000 | 198 |
| 2009-12-02 | 190 | 191 | 187 | 189 | 81,000 | 189 |
| 2009-12-01 | 190 | 191 | 176 | 188 | 131,000 | 188 |
| 2009-11-30 | 180 | 185 | 178 | 185 | 77,000 | 185 |
| 2009-11-27 | 177 | 179 | 175 | 176 | 114,000 | 176 |
| 2009-11-26 | 184 | 185 | 179 | 181 | 211,000 | 181 |
| 2009-11-25 | 180 | 181 | 177 | 180 | 144,000 | 180 |
| 2009-11-24 | 190 | 192 | 182 | 182 | 175,000 | 182 |
| 2009-11-20 | 196 | 196 | 186 | 189 | 305,000 | 189 |
| 2009-11-19 | 205 | 205 | 196 | 199 | 53,000 | 199 |
| 2009-11-18 | 208 | 211 | 202 | 204 | 60,000 | 204 |
| 2009-11-17 | 220 | 220 | 208 | 209 | 114,000 | 209 |
| 2009-11-16 | 230 | 230 | 221 | 221 | 63,000 | 221 |
| 2009-11-13 | 236 | 237 | 233 | 233 | 21,000 | 233 |
| 2009-11-12 | 241 | 241 | 234 | 235 | 142,000 | 235 |
| 2009-11-11 | 246 | 246 | 243 | 243 | 28,000 | 243 |
| 2009-11-10 | 246 | 247 | 245 | 245 | 22,000 | 245 |
| 2009-11-09 | 248 | 248 | 245 | 246 | 15,000 | 246 |
| 2009-11-06 | 251 | 254 | 245 | 248 | 30,000 | 248 |
| 2009-11-05 | 248 | 248 | 245 | 247 | 34,000 | 247 |
| 2009-11-04 | 238 | 246 | 238 | 243 | 21,000 | 243 |
| 2009-11-02 | 243 | 244 | 236 | 241 | 44,000 | 241 |
| 2009-10-30 | 243 | 246 | 241 | 246 | 29,000 | 246 |
| 2009-10-29 | 240 | 244 | 238 | 238 | 68,000 | 238 |
| 2009-10-28 | 240 | 247 | 240 | 243 | 43,000 | 243 |
| 2009-10-27 | 250 | 253 | 241 | 243 | 113,000 | 243 |
| 2009-10-26 | 251 | 254 | 251 | 254 | 36,000 | 254 |
| 2009-10-23 | 256 | 257 | 252 | 254 | 52,000 | 254 |
| 2009-10-22 | 257 | 258 | 255 | 258 | 80,000 | 258 |
| 2009-10-21 | 260 | 265 | 260 | 263 | 70,000 | 263 |
| 2009-10-20 | 259 | 262 | 258 | 258 | 72,000 | 258 |
| 2009-10-19 | 250 | 258 | 250 | 256 | 64,000 | 256 |
| 2009-10-16 | 259 | 259 | 253 | 253 | 37,000 | 253 |
| 2009-10-15 | 266 | 266 | 257 | 260 | 97,000 | 260 |
| 2009-10-14 | 269 | 269 | 262 | 265 | 45,000 | 265 |
| 2009-10-13 | 267 | 270 | 265 | 269 | 94,000 | 269 |
| 2009-10-09 | 267 | 270 | 264 | 266 | 57,000 | 266 |
| 2009-10-08 | 272 | 272 | 267 | 268 | 36,000 | 268 |
| 2009-10-07 | 267 | 278 | 261 | 273 | 76,000 | 273 |
| 2009-10-06 | 270 | 271 | 265 | 267 | 47,000 | 267 |
| 2009-10-05 | 283 | 284 | 278 | 280 | 25,000 | 280 |
| 2009-10-02 | 285 | 285 | 282 | 283 | 31,000 | 283 |
| 2009-10-01 | 305 | 305 | 296 | 296 | 17,000 | 296 |
| 2009-09-30 | 304 | 304 | 295 | 296 | 25,000 | 296 |
| 2009-09-29 | 311 | 311 | 305 | 306 | 17,000 | 306 |
| 2009-09-28 | 309 | 309 | 302 | 306 | 12,000 | 306 |
| 2009-09-25 | 317 | 325 | 314 | 314 | 26,000 | 314 |
| 2009-09-24 | 311 | 319 | 310 | 319 | 47,000 | 319 |
| 2009-09-18 | 314 | 316 | 312 | 313 | 33,000 | 313 |
| 2009-09-17 | 316 | 320 | 315 | 318 | 21,000 | 318 |
| 2009-09-16 | 318 | 320 | 315 | 315 | 22,000 | 315 |
| 2009-09-15 | 329 | 329 | 320 | 321 | 18,000 | 321 |
| 2009-09-14 | 331 | 332 | 323 | 324 | 36,000 | 324 |
| 2009-09-11 | 334 | 338 | 334 | 336 | 61,000 | 336 |
| 2009-09-10 | 335 | 342 | 335 | 339 | 49,000 | 339 |
| 2009-09-09 | 329 | 333 | 329 | 331 | 14,000 | 331 |
| 2009-09-08 | 329 | 332 | 329 | 330 | 17,000 | 330 |
| 2009-09-07 | 323 | 336 | 323 | 330 | 25,000 | 330 |
| 2009-09-04 | 326 | 327 | 323 | 323 | 37,000 | 323 |
| 2009-09-03 | 341 | 341 | 332 | 332 | 23,000 | 332 |
| 2009-09-02 | 349 | 349 | 335 | 341 | 34,000 | 341 |
| 2009-09-01 | 355 | 355 | 351 | 352 | 9,000 | 352 |
| 2009-08-31 | 350 | 355 | 350 | 351 | 28,000 | 351 |
| 2009-08-28 | 354 | 354 | 352 | 352 | 19,000 | 352 |
| 2009-08-27 | 352 | 353 | 351 | 353 | 29,000 | 353 |
| 2009-08-26 | 353 | 353 | 352 | 353 | 10,000 | 353 |
| 2009-08-25 | 353 | 353 | 352 | 352 | 17,000 | 352 |
| 2009-08-24 | 351 | 357 | 351 | 354 | 44,000 | 354 |
| 2009-08-21 | 355 | 355 | 353 | 353 | 33,000 | 353 |
| 2009-08-20 | 355 | 357 | 352 | 355 | 47,000 | 355 |
| 2009-08-19 | 360 | 360 | 353 | 356 | 29,000 | 356 |
| 2009-08-18 | 356 | 356 | 351 | 351 | 12,000 | 351 |
| 2009-08-17 | 355 | 358 | 354 | 358 | 46,000 | 358 |
| 2009-08-14 | 358 | 361 | 357 | 357 | 28,000 | 357 |
| 2009-08-13 | 361 | 361 | 355 | 358 | 20,000 | 358 |
| 2009-08-12 | 365 | 365 | 356 | 356 | 16,000 | 356 |
| 2009-08-11 | 362 | 363 | 360 | 362 | 29,000 | 362 |
| 2009-08-10 | 365 | 366 | 363 | 363 | 30,000 | 363 |
| 2009-08-07 | 363 | 364 | 361 | 362 | 13,000 | 362 |
| 2009-08-06 | 367 | 367 | 362 | 364 | 35,000 | 364 |
| 2009-08-05 | 370 | 372 | 365 | 366 | 34,000 | 366 |
| 2009-08-04 | 366 | 366 | 361 | 365 | 71,000 | 365 |
| 2009-08-03 | 368 | 368 | 364 | 364 | 43,000 | 364 |
| 2009-07-31 | 368 | 368 | 361 | 363 | 32,000 | 363 |
| 2009-07-30 | 370 | 374 | 365 | 367 | 43,000 | 367 |
| 2009-07-29 | 380 | 380 | 360 | 367 | 84,000 | 367 |
| 2009-07-28 | 357 | 380 | 356 | 375 | 205,000 | 375 |
| 2009-07-27 | 349 | 355 | 349 | 349 | 22,000 | 349 |
| 2009-07-24 | 348 | 357 | 345 | 349 | 42,000 | 349 |
| 2009-07-23 | 345 | 353 | 343 | 343 | 35,000 | 343 |
| 2009-07-22 | 349 | 349 | 343 | 344 | 46,000 | 344 |
| 2009-07-21 | 350 | 353 | 341 | 344 | 28,000 | 344 |
| 2009-07-17 | 333 | 336 | 332 | 333 | 32,000 | 333 |
| 2009-07-16 | 341 | 343 | 336 | 336 | 22,000 | 336 |
| 2009-07-15 | 343 | 344 | 335 | 340 | 23,000 | 340 |
| 2009-07-14 | 345 | 346 | 340 | 345 | 31,000 | 345 |
| 2009-07-13 | 360 | 360 | 345 | 345 | 14,000 | 345 |
| 2009-07-10 | 367 | 367 | 355 | 358 | 33,000 | 358 |
| 2009-07-09 | 370 | 370 | 357 | 358 | 35,000 | 358 |
| 2009-07-08 | 383 | 383 | 371 | 372 | 28,000 | 372 |
| 2009-07-07 | 381 | 384 | 380 | 383 | 39,000 | 383 |
| 2009-07-06 | 389 | 389 | 378 | 379 | 37,000 | 379 |
| 2009-07-03 | 384 | 386 | 384 | 384 | 39,000 | 384 |
| 2009-07-02 | 399 | 399 | 394 | 394 | 18,000 | 394 |
| 2009-07-01 | 403 | 403 | 396 | 397 | 23,000 | 397 |
| 2009-06-30 | 402 | 402 | 396 | 398 | 9,000 | 398 |
| 2009-06-29 | 399 | 400 | 399 | 400 | 17,000 | 400 |
| 2009-06-26 | 402 | 402 | 390 | 400 | 27,000 | 400 |
| 2009-06-25 | 387 | 400 | 387 | 400 | 27,000 | 400 |
| 2009-06-24 | 384 | 388 | 382 | 387 | 24,000 | 387 |
| 2009-06-23 | 398 | 398 | 382 | 386 | 25,000 | 386 |
| 2009-06-22 | 397 | 397 | 391 | 394 | 31,000 | 394 |
| 2009-06-19 | 400 | 400 | 390 | 390 | 26,000 | 390 |
| 2009-06-18 | 396 | 396 | 392 | 396 | 15,000 | 396 |
| 2009-06-17 | 392 | 399 | 392 | 395 | 18,000 | 395 |
| 2009-06-16 | 400 | 400 | 390 | 392 | 35,000 | 392 |
| 2009-06-15 | 403 | 403 | 400 | 403 | 16,000 | 403 |
| 2009-06-12 | 409 | 409 | 401 | 404 | 72,000 | 404 |
| 2009-06-11 | 407 | 407 | 402 | 404 | 25,000 | 404 |
| 2009-06-10 | 400 | 403 | 398 | 402 | 97,000 | 402 |
| 2009-06-09 | 408 | 408 | 401 | 402 | 8,000 | 402 |
| 2009-06-08 | 407 | 407 | 398 | 401 | 16,000 | 401 |
| 2009-06-05 | 408 | 408 | 398 | 399 | 17,000 | 399 |
| 2009-06-04 | 400 | 406 | 396 | 399 | 33,000 | 399 |
| 2009-06-03 | 403 | 405 | 403 | 405 | 7,000 | 405 |
| 2009-06-02 | 408 | 409 | 400 | 401 | 25,000 | 401 |
| 2009-06-01 | 400 | 408 | 396 | 404 | 35,000 | 404 |
| 2009-05-29 | 399 | 400 | 395 | 395 | 59,000 | 395 |
| 2009-05-28 | 415 | 415 | 405 | 409 | 14,000 | 409 |
| 2009-05-27 | 413 | 421 | 410 | 410 | 20,000 | 410 |
| 2009-05-26 | 409 | 412 | 405 | 407 | 14,000 | 407 |
| 2009-05-25 | 409 | 410 | 402 | 404 | 16,000 | 404 |
| 2009-05-22 | 412 | 412 | 403 | 403 | 8,000 | 403 |
| 2009-05-21 | 421 | 421 | 403 | 412 | 14,000 | 412 |
| 2009-05-20 | 420 | 420 | 411 | 416 | 22,000 | 416 |
| 2009-05-19 | 390 | 416 | 387 | 410 | 39,000 | 410 |
| 2009-05-18 | 403 | 403 | 385 | 385 | 20,000 | 385 |
| 2009-05-15 | 399 | 403 | 399 | 400 | 12,000 | 400 |
| 2009-05-14 | 410 | 410 | 396 | 397 | 33,000 | 397 |
| 2009-05-13 | 419 | 419 | 417 | 418 | 11,000 | 418 |
| 2009-05-12 | 430 | 430 | 418 | 419 | 9,000 | 419 |
| 2009-05-11 | 435 | 435 | 425 | 426 | 25,000 | 426 |
| 2009-05-08 | 433 | 433 | 429 | 430 | 14,000 | 430 |
| 2009-05-07 | 439 | 439 | 423 | 428 | 32,000 | 428 |
| 2009-05-01 | 418 | 418 | 410 | 413 | 29,000 | 413 |
| 2009-04-30 | 395 | 400 | 391 | 399 | 31,000 | 399 |
| 2009-04-28 | 398 | 398 | 390 | 390 | 23,000 | 390 |
| 2009-04-27 | 393 | 394 | 390 | 391 | 47,000 | 391 |
| 2009-04-24 | 414 | 414 | 401 | 401 | 33,000 | 401 |
| 2009-04-23 | 407 | 419 | 403 | 413 | 30,000 | 413 |
| 2009-04-22 | 406 | 419 | 405 | 406 | 54,000 | 406 |
| 2009-04-21 | 402 | 410 | 402 | 408 | 20,000 | 408 |
| 2009-04-20 | 415 | 417 | 405 | 415 | 40,000 | 415 |
| 2009-04-17 | 420 | 420 | 402 | 410 | 49,000 | 410 |
| 2009-04-16 | 420 | 424 | 410 | 414 | 55,000 | 414 |
| 2009-04-15 | 423 | 426 | 417 | 418 | 37,000 | 418 |
| 2009-04-14 | 438 | 443 | 421 | 428 | 68,000 | 428 |
| 2009-04-13 | 430 | 434 | 427 | 433 | 37,000 | 433 |
| 2009-04-10 | 431 | 431 | 415 | 415 | 28,000 | 415 |
| 2009-04-09 | 401 | 411 | 399 | 411 | 89,000 | 411 |
| 2009-04-08 | 431 | 431 | 389 | 397 | 125,000 | 397 |
| 2009-04-07 | 435 | 439 | 428 | 431 | 82,000 | 431 |
| 2009-04-06 | 432 | 448 | 430 | 435 | 140,000 | 435 |
| 2009-04-03 | 450 | 451 | 430 | 434 | 165,000 | 434 |
| 2009-04-02 | 496 | 496 | 428 | 437 | 423,000 | 437 |
| 2009-04-01 | 488 | 500 | 482 | 486 | 70,000 | 486 |
| 2009-03-31 | 482 | 512 | 479 | 483 | 200,000 | 483 |
| 2009-03-30 | 509 | 509 | 462 | 477 | 225,000 | 477 |
| 2009-03-27 | 516 | 529 | 515 | 516 | 212,000 | 516 |
| 2009-03-26 | 487 | 515 | 478 | 508 | 184,000 | 508 |
| 2009-03-25 | 455 | 500 | 450 | 490 | 446,000 | 490 |
| 2009-03-24 | 464 | 500 | 443 | 500 | 392,000 | 500 |
| 2009-03-23 | 440 | 460 | 440 | 459 | 277,000 | 459 |
| 2009-03-19 | 400 | 436 | 388 | 436 | 162,000 | 436 |
| 2009-03-18 | 440 | 460 | 402 | 402 | 238,000 | 402 |
| 2009-03-17 | 378 | 445 | 371 | 440 | 121,000 | 440 |
| 2009-03-16 | 360 | 379 | 360 | 377 | 39,000 | 377 |
| 2009-03-13 | 340 | 355 | 326 | 353 | 109,000 | 353 |
| 2009-03-12 | 333 | 348 | 321 | 348 | 65,000 | 348 |
| 2009-03-11 | 340 | 340 | 332 | 338 | 21,000 | 338 |
| 2009-03-10 | 340 | 340 | 330 | 330 | 22,000 | 330 |
| 2009-03-09 | 330 | 330 | 315 | 330 | 19,000 | 330 |
| 2009-03-06 | 346 | 346 | 321 | 338 | 62,000 | 338 |
| 2009-03-05 | 336 | 369 | 333 | 351 | 168,000 | 351 |
| 2009-03-04 | 312 | 320 | 307 | 318 | 31,000 | 318 |
| 2009-03-03 | 301 | 308 | 300 | 307 | 23,000 | 307 |
| 2009-03-02 | 324 | 324 | 315 | 316 | 26,000 | 316 |
| 2009-02-27 | 320 | 322 | 312 | 319 | 18,000 | 319 |
| 2009-02-26 | 307 | 320 | 301 | 320 | 47,000 | 320 |
| 2009-02-25 | 306 | 307 | 299 | 307 | 28,000 | 307 |
| 2009-02-24 | 293 | 301 | 293 | 301 | 16,000 | 301 |
| 2009-02-23 | 286 | 315 | 286 | 305 | 29,000 | 305 |
| 2009-02-20 | 325 | 325 | 301 | 301 | 65,000 | 301 |
| 2009-02-19 | 287 | 305 | 287 | 305 | 62,000 | 305 |
| 2009-02-18 | 291 | 299 | 281 | 297 | 47,000 | 297 |
| 2009-02-17 | 289 | 294 | 289 | 291 | 28,000 | 291 |
| 2009-02-16 | 296 | 301 | 290 | 299 | 45,000 | 299 |
| 2009-02-13 | 298 | 326 | 278 | 293 | 151,000 | 293 |
| 2009-02-12 | 273 | 286 | 273 | 283 | 119,000 | 283 |
| 2009-02-10 | 301 | 304 | 281 | 283 | 334,000 | 283 |
| 2009-02-09 | 303 | 311 | 301 | 302 | 346,000 | 302 |
| 2009-02-06 | 340 | 340 | 319 | 323 | 344,000 | 323 |
| 2009-02-05 | 346 | 347 | 340 | 340 | 215,000 | 340 |
| 2009-02-04 | 335 | 347 | 335 | 346 | 138,000 | 346 |
| 2009-02-03 | 327 | 337 | 327 | 333 | 135,000 | 333 |
| 2009-02-02 | 317 | 326 | 317 | 325 | 195,000 | 325 |
| 2009-01-30 | 317 | 319 | 313 | 316 | 122,000 | 316 |
| 2009-01-29 | 316 | 322 | 316 | 321 | 148,000 | 321 |
| 2009-01-28 | 315 | 318 | 311 | 315 | 176,000 | 315 |
| 2009-01-27 | 303 | 316 | 303 | 313 | 222,000 | 313 |
| 2009-01-26 | 300 | 301 | 292 | 293 | 201,000 | 293 |
| 2009-01-23 | 316 | 317 | 307 | 308 | 228,000 | 308 |
| 2009-01-22 | 304 | 315 | 304 | 315 | 136,000 | 315 |
| 2009-01-21 | 295 | 307 | 292 | 303 | 196,000 | 303 |
| 2009-01-20 | 314 | 314 | 291 | 295 | 244,000 | 295 |
| 2009-01-19 | 298 | 323 | 296 | 323 | 160,000 | 323 |
| 2009-01-16 | 282 | 293 | 282 | 293 | 129,000 | 293 |
| 2009-01-15 | 271 | 281 | 264 | 277 | 230,000 | 277 |
| 2009-01-14 | 271 | 274 | 271 | 271 | 91,000 | 271 |
| 2009-01-13 | 272 | 272 | 267 | 271 | 144,000 | 271 |
| 2009-01-09 | 273 | 273 | 265 | 270 | 152,000 | 270 |
| 2009-01-08 | 272 | 274 | 270 | 273 | 159,000 | 273 |
| 2009-01-07 | 265 | 274 | 265 | 271 | 178,000 | 271 |
| 2009-01-06 | 257 | 262 | 257 | 260 | 102,000 | 260 |
| 2009-01-05 | 253 | 257 | 252 | 257 | 77,000 | 257 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
