7245 大同メタル工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 645 | 645 | 621 | 626 | 271,000 | 626 |
| 2010-12-29 | 644 | 648 | 637 | 640 | 319,000 | 640 |
| 2010-12-28 | 613 | 644 | 612 | 644 | 474,000 | 644 |
| 2010-12-27 | 605 | 617 | 605 | 613 | 228,000 | 613 |
| 2010-12-24 | 609 | 617 | 608 | 609 | 328,000 | 609 |
| 2010-12-22 | 631 | 636 | 617 | 619 | 306,000 | 619 |
| 2010-12-21 | 617 | 634 | 613 | 631 | 337,000 | 631 |
| 2010-12-20 | 634 | 634 | 620 | 622 | 367,000 | 622 |
| 2010-12-17 | 650 | 653 | 631 | 634 | 334,000 | 634 |
| 2010-12-16 | 645 | 654 | 641 | 645 | 490,000 | 645 |
| 2010-12-15 | 656 | 661 | 635 | 636 | 646,000 | 636 |
| 2010-12-14 | 669 | 670 | 660 | 663 | 279,000 | 663 |
| 2010-12-13 | 656 | 675 | 656 | 669 | 403,000 | 669 |
| 2010-12-10 | 678 | 679 | 652 | 658 | 514,000 | 658 |
| 2010-12-09 | 685 | 690 | 657 | 672 | 1,046,000 | 672 |
| 2010-12-08 | 629 | 668 | 629 | 668 | 1,242,000 | 668 |
| 2010-12-07 | 613 | 628 | 610 | 625 | 340,000 | 625 |
| 2010-12-06 | 608 | 628 | 608 | 616 | 391,000 | 616 |
| 2010-12-03 | 614 | 616 | 602 | 614 | 362,000 | 614 |
| 2010-12-02 | 620 | 630 | 616 | 619 | 437,000 | 619 |
| 2010-12-01 | 591 | 614 | 588 | 610 | 396,000 | 610 |
| 2010-11-30 | 596 | 608 | 595 | 597 | 497,000 | 597 |
| 2010-11-29 | 620 | 625 | 605 | 613 | 559,000 | 613 |
| 2010-11-26 | 631 | 647 | 606 | 610 | 1,250,000 | 610 |
| 2010-11-25 | 605 | 629 | 598 | 628 | 1,257,000 | 628 |
| 2010-11-24 | 548 | 590 | 539 | 588 | 1,063,000 | 588 |
| 2010-11-22 | 528 | 552 | 528 | 549 | 498,000 | 549 |
| 2010-11-19 | 542 | 545 | 518 | 527 | 454,000 | 527 |
| 2010-11-18 | 519 | 535 | 512 | 532 | 548,000 | 532 |
| 2010-11-17 | 490 | 515 | 490 | 515 | 540,000 | 515 |
| 2010-11-16 | 498 | 503 | 487 | 498 | 533,000 | 498 |
| 2010-11-15 | 489 | 500 | 481 | 493 | 842,000 | 493 |
| 2010-11-12 | 429 | 470 | 425 | 465 | 773,000 | 465 |
| 2010-11-11 | 430 | 435 | 430 | 431 | 115,000 | 431 |
| 2010-11-10 | 424 | 433 | 424 | 432 | 112,000 | 432 |
| 2010-11-09 | 422 | 431 | 422 | 428 | 73,000 | 428 |
| 2010-11-08 | 421 | 430 | 421 | 424 | 79,000 | 424 |
| 2010-11-05 | 407 | 420 | 406 | 411 | 64,000 | 411 |
| 2010-11-04 | 394 | 401 | 394 | 399 | 41,000 | 399 |
| 2010-11-02 | 393 | 396 | 386 | 392 | 47,000 | 392 |
| 2010-11-01 | 388 | 392 | 388 | 390 | 53,000 | 390 |
| 2010-10-29 | 391 | 395 | 385 | 393 | 109,000 | 393 |
| 2010-10-28 | 399 | 400 | 395 | 397 | 102,000 | 397 |
| 2010-10-27 | 404 | 406 | 400 | 402 | 95,000 | 402 |
| 2010-10-26 | 406 | 411 | 402 | 404 | 48,000 | 404 |
| 2010-10-25 | 405 | 412 | 405 | 410 | 52,000 | 410 |
| 2010-10-22 | 408 | 411 | 405 | 409 | 31,000 | 409 |
| 2010-10-21 | 414 | 416 | 404 | 407 | 60,000 | 407 |
| 2010-10-20 | 421 | 421 | 403 | 415 | 63,000 | 415 |
| 2010-10-19 | 417 | 423 | 417 | 422 | 51,000 | 422 |
| 2010-10-18 | 420 | 421 | 416 | 420 | 34,000 | 420 |
| 2010-10-15 | 405 | 422 | 405 | 418 | 99,000 | 418 |
| 2010-10-14 | 410 | 410 | 406 | 409 | 26,000 | 409 |
| 2010-10-13 | 404 | 409 | 402 | 402 | 73,000 | 402 |
| 2010-10-12 | 419 | 419 | 402 | 404 | 159,000 | 404 |
| 2010-10-08 | 424 | 430 | 418 | 419 | 94,000 | 419 |
| 2010-10-07 | 426 | 434 | 424 | 424 | 71,000 | 424 |
| 2010-10-06 | 427 | 428 | 422 | 428 | 138,000 | 428 |
| 2010-10-05 | 434 | 435 | 424 | 428 | 105,000 | 428 |
| 2010-10-04 | 424 | 433 | 424 | 432 | 127,000 | 432 |
| 2010-10-01 | 423 | 427 | 421 | 424 | 68,000 | 424 |
| 2010-09-30 | 428 | 435 | 422 | 424 | 119,000 | 424 |
| 2010-09-29 | 414 | 429 | 414 | 429 | 212,000 | 429 |
| 2010-09-28 | 410 | 412 | 407 | 412 | 164,000 | 412 |
| 2010-09-27 | 420 | 428 | 405 | 412 | 278,000 | 412 |
| 2010-09-24 | 437 | 440 | 424 | 424 | 192,000 | 424 |
| 2010-09-22 | 443 | 446 | 440 | 442 | 136,000 | 442 |
| 2010-09-21 | 437 | 445 | 437 | 443 | 242,000 | 443 |
| 2010-09-17 | 430 | 433 | 426 | 432 | 127,000 | 432 |
| 2010-09-16 | 434 | 434 | 428 | 430 | 84,000 | 430 |
| 2010-09-15 | 421 | 433 | 421 | 428 | 246,000 | 428 |
| 2010-09-14 | 425 | 427 | 420 | 420 | 100,000 | 420 |
| 2010-09-13 | 425 | 429 | 421 | 429 | 142,000 | 429 |
| 2010-09-10 | 423 | 429 | 421 | 421 | 132,000 | 421 |
| 2010-09-09 | 428 | 429 | 421 | 421 | 162,000 | 421 |
| 2010-09-08 | 421 | 426 | 420 | 423 | 161,000 | 423 |
| 2010-09-07 | 424 | 432 | 423 | 429 | 377,000 | 429 |
| 2010-09-06 | 410 | 424 | 408 | 421 | 324,000 | 421 |
| 2010-09-03 | 404 | 412 | 400 | 408 | 126,000 | 408 |
| 2010-09-02 | 413 | 413 | 403 | 407 | 126,000 | 407 |
| 2010-09-01 | 406 | 409 | 398 | 407 | 155,000 | 407 |
| 2010-08-31 | 405 | 414 | 397 | 401 | 225,000 | 401 |
| 2010-08-30 | 413 | 416 | 408 | 411 | 304,000 | 411 |
| 2010-08-27 | 389 | 405 | 389 | 405 | 256,000 | 405 |
| 2010-08-26 | 387 | 395 | 382 | 395 | 230,000 | 395 |
| 2010-08-25 | 376 | 383 | 376 | 382 | 208,000 | 382 |
| 2010-08-24 | 392 | 395 | 384 | 384 | 459,000 | 384 |
| 2010-08-23 | 398 | 400 | 396 | 397 | 156,000 | 397 |
| 2010-08-20 | 398 | 408 | 394 | 398 | 451,000 | 398 |
| 2010-08-19 | 396 | 406 | 394 | 403 | 487,000 | 403 |
| 2010-08-18 | 400 | 400 | 390 | 396 | 223,000 | 396 |
| 2010-08-17 | 388 | 392 | 387 | 390 | 221,000 | 390 |
| 2010-08-16 | 390 | 395 | 384 | 393 | 270,000 | 393 |
| 2010-08-13 | 396 | 398 | 390 | 392 | 315,000 | 392 |
| 2010-08-12 | 369 | 395 | 368 | 393 | 361,000 | 393 |
| 2010-08-11 | 380 | 385 | 375 | 377 | 236,000 | 377 |
| 2010-08-10 | 390 | 392 | 381 | 388 | 367,000 | 388 |
| 2010-08-09 | 380 | 400 | 376 | 390 | 809,000 | 390 |
| 2010-08-06 | 364 | 372 | 363 | 368 | 489,000 | 368 |
| 2010-08-05 | 367 | 371 | 358 | 365 | 1,173,000 | 365 |
| 2010-08-04 | 308 | 373 | 307 | 368 | 1,410,000 | 368 |
| 2010-08-03 | 301 | 309 | 301 | 308 | 23,000 | 308 |
| 2010-08-02 | 303 | 304 | 299 | 301 | 25,000 | 301 |
| 2010-07-30 | 306 | 306 | 298 | 298 | 20,000 | 298 |
| 2010-07-29 | 307 | 309 | 306 | 306 | 10,000 | 306 |
| 2010-07-28 | 308 | 312 | 300 | 309 | 17,000 | 309 |
| 2010-07-27 | 305 | 307 | 302 | 304 | 13,000 | 304 |
| 2010-07-26 | 303 | 309 | 298 | 299 | 8,000 | 299 |
| 2010-07-23 | 311 | 311 | 296 | 301 | 14,000 | 301 |
| 2010-07-22 | 295 | 304 | 295 | 303 | 13,000 | 303 |
| 2010-07-21 | 298 | 305 | 298 | 301 | 28,000 | 301 |
| 2010-07-20 | 304 | 306 | 290 | 306 | 24,000 | 306 |
| 2010-07-16 | 317 | 317 | 308 | 312 | 17,000 | 312 |
| 2010-07-15 | 314 | 317 | 314 | 316 | 15,000 | 316 |
| 2010-07-14 | 313 | 320 | 313 | 317 | 12,000 | 317 |
| 2010-07-13 | 327 | 327 | 318 | 319 | 16,000 | 319 |
| 2010-07-12 | 322 | 330 | 318 | 320 | 20,000 | 320 |
| 2010-07-09 | 311 | 318 | 311 | 314 | 7,000 | 314 |
| 2010-07-08 | 313 | 321 | 308 | 311 | 13,000 | 311 |
| 2010-07-07 | 308 | 314 | 308 | 311 | 16,000 | 311 |
| 2010-07-06 | 306 | 308 | 300 | 308 | 23,000 | 308 |
| 2010-07-05 | 306 | 314 | 306 | 308 | 10,000 | 308 |
| 2010-07-02 | 311 | 313 | 309 | 309 | 8,000 | 309 |
| 2010-07-01 | 318 | 318 | 309 | 315 | 37,000 | 315 |
| 2010-06-30 | 322 | 322 | 309 | 322 | 19,000 | 322 |
| 2010-06-29 | 333 | 334 | 320 | 322 | 17,000 | 322 |
| 2010-06-28 | 323 | 330 | 323 | 323 | 5,000 | 323 |
| 2010-06-25 | 324 | 345 | 324 | 330 | 51,000 | 330 |
| 2010-06-24 | 323 | 332 | 323 | 332 | 10,000 | 332 |
| 2010-06-23 | 329 | 332 | 329 | 330 | 12,000 | 330 |
| 2010-06-22 | 343 | 343 | 340 | 340 | 6,000 | 340 |
| 2010-06-21 | 340 | 344 | 340 | 343 | 21,000 | 343 |
| 2010-06-18 | 324 | 329 | 323 | 329 | 16,000 | 329 |
| 2010-06-17 | 324 | 326 | 321 | 323 | 16,000 | 323 |
| 2010-06-16 | 324 | 324 | 320 | 324 | 17,000 | 324 |
| 2010-06-15 | 320 | 321 | 313 | 317 | 32,000 | 317 |
| 2010-06-14 | 323 | 326 | 311 | 323 | 55,000 | 323 |
| 2010-06-11 | 320 | 320 | 314 | 320 | 48,000 | 320 |
| 2010-06-10 | 321 | 321 | 310 | 317 | 41,000 | 317 |
| 2010-06-09 | 327 | 327 | 316 | 316 | 12,000 | 316 |
| 2010-06-08 | 316 | 324 | 314 | 321 | 56,000 | 321 |
| 2010-06-07 | 338 | 338 | 319 | 328 | 23,000 | 328 |
| 2010-06-04 | 345 | 346 | 340 | 342 | 28,000 | 342 |
| 2010-06-03 | 338 | 345 | 338 | 341 | 17,000 | 341 |
| 2010-06-02 | 335 | 342 | 335 | 338 | 9,000 | 338 |
| 2010-06-01 | 346 | 349 | 344 | 348 | 16,000 | 348 |
| 2010-05-31 | 317 | 338 | 317 | 338 | 34,000 | 338 |
| 2010-05-28 | 336 | 338 | 324 | 325 | 49,000 | 325 |
| 2010-05-27 | 315 | 317 | 310 | 316 | 71,000 | 316 |
| 2010-05-26 | 321 | 322 | 316 | 320 | 71,000 | 320 |
| 2010-05-25 | 334 | 336 | 328 | 329 | 24,000 | 329 |
| 2010-05-24 | 326 | 336 | 326 | 334 | 33,000 | 334 |
| 2010-05-21 | 329 | 336 | 328 | 334 | 33,000 | 334 |
| 2010-05-20 | 339 | 344 | 337 | 342 | 34,000 | 342 |
| 2010-05-19 | 346 | 346 | 328 | 339 | 50,000 | 339 |
| 2010-05-18 | 353 | 353 | 343 | 348 | 15,000 | 348 |
| 2010-05-17 | 351 | 359 | 340 | 347 | 53,000 | 347 |
| 2010-05-14 | 359 | 363 | 341 | 359 | 75,000 | 359 |
| 2010-05-13 | 350 | 360 | 337 | 359 | 76,000 | 359 |
| 2010-05-12 | 343 | 352 | 343 | 349 | 36,000 | 349 |
| 2010-05-11 | 349 | 355 | 340 | 346 | 33,000 | 346 |
| 2010-05-10 | 340 | 342 | 335 | 342 | 26,000 | 342 |
| 2010-05-07 | 328 | 339 | 324 | 335 | 53,000 | 335 |
| 2010-05-06 | 364 | 365 | 345 | 352 | 66,000 | 352 |
| 2010-04-30 | 360 | 372 | 360 | 368 | 173,000 | 368 |
| 2010-04-28 | 340 | 343 | 340 | 342 | 34,000 | 342 |
| 2010-04-27 | 346 | 348 | 345 | 347 | 14,000 | 347 |
| 2010-04-26 | 349 | 351 | 346 | 351 | 41,000 | 351 |
| 2010-04-23 | 336 | 343 | 336 | 341 | 28,000 | 341 |
| 2010-04-22 | 340 | 340 | 339 | 340 | 18,000 | 340 |
| 2010-04-21 | 336 | 340 | 336 | 340 | 46,000 | 340 |
| 2010-04-20 | 337 | 341 | 336 | 336 | 52,000 | 336 |
| 2010-04-19 | 340 | 343 | 333 | 336 | 66,000 | 336 |
| 2010-04-16 | 350 | 352 | 343 | 346 | 48,000 | 346 |
| 2010-04-15 | 341 | 350 | 337 | 348 | 45,000 | 348 |
| 2010-04-14 | 349 | 349 | 335 | 346 | 49,000 | 346 |
| 2010-04-13 | 350 | 352 | 343 | 349 | 43,000 | 349 |
| 2010-04-12 | 345 | 352 | 345 | 350 | 80,000 | 350 |
| 2010-04-09 | 325 | 337 | 325 | 337 | 38,000 | 337 |
| 2010-04-08 | 325 | 329 | 322 | 325 | 50,000 | 325 |
| 2010-04-07 | 334 | 334 | 326 | 332 | 62,000 | 332 |
| 2010-04-06 | 347 | 347 | 334 | 336 | 48,000 | 336 |
| 2010-04-05 | 349 | 349 | 341 | 345 | 39,000 | 345 |
| 2010-04-02 | 344 | 349 | 340 | 345 | 74,000 | 345 |
| 2010-04-01 | 350 | 350 | 340 | 348 | 96,000 | 348 |
| 2010-03-31 | 331 | 344 | 331 | 344 | 75,000 | 344 |
| 2010-03-30 | 323 | 335 | 321 | 334 | 79,000 | 334 |
| 2010-03-29 | 311 | 335 | 310 | 323 | 70,000 | 323 |
| 2010-03-26 | 307 | 315 | 302 | 314 | 81,000 | 314 |
| 2010-03-25 | 317 | 318 | 312 | 312 | 53,000 | 312 |
| 2010-03-24 | 319 | 320 | 314 | 320 | 75,000 | 320 |
| 2010-03-23 | 320 | 320 | 313 | 315 | 81,000 | 315 |
| 2010-03-19 | 301 | 315 | 301 | 312 | 133,000 | 312 |
| 2010-03-18 | 289 | 310 | 289 | 301 | 227,000 | 301 |
| 2010-03-17 | 272 | 285 | 272 | 285 | 86,000 | 285 |
| 2010-03-16 | 271 | 274 | 265 | 270 | 37,000 | 270 |
| 2010-03-15 | 274 | 274 | 270 | 271 | 16,000 | 271 |
| 2010-03-12 | 268 | 270 | 262 | 269 | 77,000 | 269 |
| 2010-03-11 | 268 | 271 | 266 | 271 | 40,000 | 271 |
| 2010-03-10 | 260 | 266 | 260 | 265 | 79,000 | 265 |
| 2010-03-09 | 254 | 259 | 253 | 259 | 51,000 | 259 |
| 2010-03-08 | 257 | 257 | 253 | 257 | 27,000 | 257 |
| 2010-03-05 | 252 | 256 | 252 | 255 | 40,000 | 255 |
| 2010-03-04 | 258 | 258 | 251 | 253 | 33,000 | 253 |
| 2010-03-03 | 260 | 262 | 255 | 257 | 40,000 | 257 |
| 2010-03-02 | 252 | 258 | 252 | 258 | 60,000 | 258 |
| 2010-03-01 | 254 | 254 | 247 | 251 | 56,000 | 251 |
| 2010-02-26 | 242 | 252 | 240 | 249 | 70,000 | 249 |
| 2010-02-25 | 238 | 242 | 238 | 242 | 48,000 | 242 |
| 2010-02-24 | 239 | 243 | 235 | 240 | 42,000 | 240 |
| 2010-02-23 | 242 | 242 | 236 | 242 | 30,000 | 242 |
| 2010-02-22 | 239 | 243 | 236 | 242 | 52,000 | 242 |
| 2010-02-19 | 238 | 239 | 231 | 238 | 95,000 | 238 |
| 2010-02-18 | 228 | 235 | 224 | 230 | 27,000 | 230 |
| 2010-02-17 | 225 | 227 | 222 | 225 | 20,000 | 225 |
| 2010-02-16 | 220 | 221 | 217 | 221 | 13,000 | 221 |
| 2010-02-15 | 215 | 221 | 215 | 217 | 19,000 | 217 |
| 2010-02-12 | 218 | 224 | 215 | 218 | 42,000 | 218 |
| 2010-02-10 | 210 | 220 | 210 | 212 | 51,000 | 212 |
| 2010-02-09 | 208 | 208 | 202 | 204 | 36,000 | 204 |
| 2010-02-08 | 209 | 213 | 209 | 209 | 32,000 | 209 |
| 2010-02-05 | 209 | 215 | 209 | 214 | 23,000 | 214 |
| 2010-02-04 | 215 | 220 | 213 | 216 | 29,000 | 216 |
| 2010-02-03 | 208 | 216 | 208 | 215 | 31,000 | 215 |
| 2010-02-02 | 212 | 219 | 205 | 211 | 27,000 | 211 |
| 2010-02-01 | 223 | 223 | 211 | 212 | 44,000 | 212 |
| 2010-01-29 | 220 | 222 | 219 | 219 | 25,000 | 219 |
| 2010-01-28 | 222 | 222 | 218 | 221 | 35,000 | 221 |
| 2010-01-27 | 228 | 228 | 222 | 224 | 34,000 | 224 |
| 2010-01-26 | 230 | 235 | 227 | 228 | 25,000 | 228 |
| 2010-01-25 | 228 | 234 | 228 | 230 | 37,000 | 230 |
| 2010-01-22 | 236 | 238 | 235 | 236 | 14,000 | 236 |
| 2010-01-21 | 238 | 242 | 235 | 240 | 39,000 | 240 |
| 2010-01-20 | 245 | 245 | 239 | 240 | 44,000 | 240 |
| 2010-01-19 | 245 | 245 | 242 | 243 | 28,000 | 243 |
| 2010-01-18 | 245 | 245 | 241 | 245 | 13,000 | 245 |
| 2010-01-15 | 246 | 246 | 245 | 245 | 30,000 | 245 |
| 2010-01-14 | 243 | 245 | 239 | 245 | 34,000 | 245 |
| 2010-01-13 | 247 | 247 | 242 | 243 | 65,000 | 243 |
| 2010-01-12 | 245 | 247 | 243 | 247 | 92,000 | 247 |
| 2010-01-08 | 230 | 234 | 230 | 234 | 68,000 | 234 |
| 2010-01-07 | 227 | 229 | 226 | 228 | 12,000 | 228 |
| 2010-01-06 | 229 | 232 | 226 | 228 | 32,000 | 228 |
| 2010-01-05 | 230 | 231 | 226 | 226 | 32,000 | 226 |
| 2010-01-04 | 230 | 230 | 225 | 225 | 33,000 | 225 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
