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