7245 大同メタル工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	837	850	828	850	114,000	850
2011-12-29	817	831	817	830	72,000	830
2011-12-28	816	834	816	830	62,000	830
2011-12-27	834	834	824	826	82,000	826
2011-12-26	836	836	829	835	63,000	835
2011-12-22	823	828	810	821	157,000	821
2011-12-21	843	846	825	833	131,000	833
2011-12-20	820	833	813	828	108,000	828
2011-12-19	806	815	806	813	106,000	813
2011-12-16	809	814	806	811	94,000	811
2011-12-15	800	822	800	811	214,000	811
2011-12-14	840	846	800	809	164,000	809
2011-12-13	843	846	839	843	121,000	843
2011-12-12	835	851	831	846	169,000	846
2011-12-09	816	837	809	836	220,000	836
2011-12-08	816	826	814	822	110,000	822
2011-12-07	820	839	808	812	259,000	812
2011-12-06	817	821	805	820	193,000	820
2011-12-05	797	819	797	817	155,000	817
2011-12-02	761	789	760	782	86,000	782
2011-12-01	797	797	765	766	81,000	766
2011-11-30	755	785	751	780	239,000	780
2011-11-29	715	760	715	759	130,000	759
2011-11-28	708	722	697	711	184,000	711
2011-11-25	728	728	714	714	32,000	714
2011-11-24	737	738	723	728	103,000	728
2011-11-22	728	744	720	742	162,000	742
2011-11-21	696	735	693	730	197,000	730
2011-11-18	710	711	686	695	50,000	695
2011-11-17	684	713	683	713	119,000	713
2011-11-16	708	708	691	694	114,000	694
2011-11-15	715	723	708	708	97,000	708
2011-11-14	718	728	708	710	193,000	710
2011-11-11	685	710	685	697	158,000	697
2011-11-10	707	710	691	700	209,000	700
2011-11-09	744	777	731	740	194,000	740
2011-11-08	755	765	754	759	138,000	759
2011-11-07	756	758	732	753	188,000	753
2011-11-04	768	775	762	763	275,000	763
2011-11-02	792	795	761	765	245,000	765
2011-11-01	815	822	806	806	97,000	806
2011-10-31	836	836	816	818	124,000	818
2011-10-28	860	860	833	836	95,000	836
2011-10-27	824	841	822	840	115,000	840
2011-10-26	813	840	811	829	205,000	829
2011-10-25	850	850	812	816	199,000	816
2011-10-24	870	884	831	839	266,000	839
2011-10-21	878	885	871	873	62,000	873
2011-10-20	880	887	870	877	74,000	877
2011-10-19	885	885	863	883	87,000	883
2011-10-18	871	877	868	874	53,000	874
2011-10-17	888	888	872	879	57,000	879
2011-10-14	866	878	864	864	98,000	864
2011-10-13	892	892	873	879	139,000	879
2011-10-12	890	903	880	895	106,000	895
2011-10-11	900	911	897	905	169,000	905
2011-10-07	884	898	881	891	134,000	891
2011-10-06	881	881	867	869	110,000	869
2011-10-05	905	907	869	872	169,000	872
2011-10-04	868	890	852	890	204,000	890
2011-10-03	888	891	852	883	208,000	883
2011-09-30	900	906	873	897	302,000	897
2011-09-29	850	908	841	906	458,000	906
2011-09-28	831	860	831	845	124,000	845
2011-09-27	814	834	813	825	105,000	825
2011-09-26	840	847	801	801	179,000	801
2011-09-22	849	855	836	840	109,000	840
2011-09-21	866	866	859	864	62,000	864
2011-09-20	868	868	855	859	83,000	859
2011-09-16	855	871	851	871	163,000	871
2011-09-15	839	846	832	840	121,000	840
2011-09-14	846	858	820	826	123,000	826
2011-09-13	841	858	833	852	69,000	852
2011-09-12	834	850	821	833	165,000	833
2011-09-09	862	874	848	868	232,000	868
2011-09-08	853	860	850	860	152,000	860
2011-09-07	811	843	805	843	125,000	843
2011-09-06	838	840	798	798	138,000	798
2011-09-05	842	845	833	836	81,000	836
2011-09-02	849	858	847	857	81,000	857
2011-09-01	864	867	857	861	125,000	861
2011-08-31	857	863	840	859	150,000	859
2011-08-30	849	879	849	858	350,000	858
2011-08-29	821	846	815	834	154,000	834
2011-08-26	786	823	782	823	138,000	823
2011-08-25	781	808	778	790	152,000	790
2011-08-24	796	808	770	772	239,000	772
2011-08-23	789	791	752	781	400,000	781
2011-08-22	830	837	791	795	272,000	795
2011-08-19	860	860	834	840	178,000	840
2011-08-18	905	905	867	873	210,000	873
2011-08-17	895	901	883	897	152,000	897
2011-08-16	877	904	877	894	297,000	894
2011-08-15	869	877	855	876	137,000	876
2011-08-12	873	873	852	854	167,000	854
2011-08-11	843	872	836	872	216,000	872
2011-08-10	870	874	855	868	293,000	868
2011-08-09	808	858	802	855	553,000	855
2011-08-08	820	848	801	838	538,000	838
2011-08-05	795	816	776	790	338,000	790
2011-08-04	808	817	802	815	140,000	815
2011-08-03	824	824	802	808	136,000	808
2011-08-02	853	853	833	839	73,000	839
2011-08-01	822	858	811	851	119,000	851
2011-07-29	847	848	830	831	99,000	831
2011-07-28	849	858	833	843	153,000	843
2011-07-27	871	872	856	856	94,000	856
2011-07-26	860	869	860	867	70,000	867
2011-07-25	854	865	851	859	70,000	859
2011-07-22	860	860	853	854	79,000	854
2011-07-21	860	866	853	859	117,000	859
2011-07-20	876	880	867	868	164,000	868
2011-07-19	851	869	851	867	255,000	867
2011-07-15	839	855	837	851	390,000	851
2011-07-14	825	839	817	835	143,000	835
2011-07-13	807	826	806	825	76,000	825
2011-07-12	814	824	812	816	120,000	816
2011-07-11	820	827	820	826	91,000	826
2011-07-08	826	834	817	821	115,000	821
2011-07-07	821	831	820	825	87,000	825
2011-07-06	813	829	813	829	101,000	829
2011-07-05	815	825	804	816	145,000	816
2011-07-04	836	841	815	817	155,000	817
2011-07-01	839	840	830	832	150,000	832
2011-06-30	817	838	816	833	187,000	833
2011-06-29	830	837	823	823	85,000	823
2011-06-28	835	835	820	829	159,000	829
2011-06-27	819	832	817	826	157,000	826
2011-06-24	816	824	803	824	182,000	824
2011-06-23	810	823	803	816	172,000	816
2011-06-22	797	815	792	811	224,000	811
2011-06-21	786	793	779	793	96,000	793
2011-06-20	780	795	777	786	148,000	786
2011-06-17	792	792	761	770	218,000	770
2011-06-16	804	804	789	789	84,000	789
2011-06-15	816	819	804	806	155,000	806
2011-06-14	794	806	791	806	141,000	806
2011-06-13	784	791	784	787	55,000	787
2011-06-10	812	812	793	799	203,000	799
2011-06-09	788	807	777	800	221,000	800
2011-06-08	777	787	774	781	91,000	781
2011-06-07	758	800	758	786	217,000	786
2011-06-06	775	775	750	758	139,000	758
2011-06-03	794	797	770	775	167,000	775
2011-06-02	801	807	786	793	331,000	793
2011-06-01	814	828	800	816	344,000	816
2011-05-31	789	823	783	823	963,000	823
2011-05-30	763	781	757	778	235,000	778
2011-05-27	754	778	749	762	243,000	762
2011-05-26	741	755	738	754	177,000	754
2011-05-25	739	745	731	732	197,000	732
2011-05-24	736	744	729	738	191,000	738
2011-05-23	727	740	718	735	240,000	735
2011-05-20	755	765	746	746	273,000	746
2011-05-19	765	767	755	755	175,000	755
2011-05-18	733	768	733	762	401,000	762
2011-05-17	711	735	711	730	343,000	730
2011-05-16	718	741	715	715	387,000	715
2011-05-13	758	779	729	748	611,000	748
2011-05-12	749	760	741	757	315,000	757
2011-05-11	731	749	729	743	315,000	743
2011-05-10	695	734	695	723	311,000	723
2011-05-09	724	724	697	705	197,000	705
2011-05-06	698	730	697	724	265,000	724
2011-05-02	729	737	710	718	334,000	718
2011-04-28	680	728	675	726	744,000	726
2011-04-27	668	684	662	680	311,000	680
2011-04-26	659	667	656	663	139,000	663
2011-04-25	675	675	656	664	293,000	664
2011-04-22	621	671	621	671	515,000	671
2011-04-21	630	630	616	620	173,000	620
2011-04-20	618	631	616	624	218,000	624
2011-04-19	610	614	609	613	69,000	613
2011-04-18	615	618	610	615	106,000	615
2011-04-15	632	635	615	618	219,000	618
2011-04-14	610	630	609	628	133,000	628
2011-04-13	605	619	605	615	114,000	615
2011-04-12	620	622	609	609	200,000	609
2011-04-11	618	642	618	626	273,000	626
2011-04-08	604	627	603	618	317,000	618
2011-04-07	612	628	603	606	224,000	606
2011-04-06	607	619	602	608	325,000	608
2011-04-05	629	629	605	610	358,000	610
2011-04-04	664	668	638	639	316,000	639
2011-04-01	668	674	658	662	255,000	662
2011-03-31	700	700	671	675	341,000	675
2011-03-30	655	682	653	682	348,000	682
2011-03-29	642	670	637	661	248,000	661
2011-03-28	660	666	652	663	272,000	663
2011-03-25	693	695	666	670	259,000	670
2011-03-24	700	710	685	686	268,000	686
2011-03-23	710	720	693	703	309,000	703
2011-03-22	770	775	706	720	572,000	720
2011-03-18	660	715	660	709	762,000	709
2011-03-17	560	624	547	615	516,000	615
2011-03-16	570	615	561	596	1,029,000	596
2011-03-15	554	564	554	554	299,000	554
2011-03-14	679	707	654	654	738,000	654
2011-03-11	800	814	792	804	435,000	804
2011-03-10	854	859	812	824	359,000	824
2011-03-09	874	875	852	859	183,000	859
2011-03-08	870	875	858	860	199,000	860
2011-03-07	888	890	864	872	278,000	872
2011-03-04	904	911	886	893	539,000	893
2011-03-03	864	890	858	890	380,000	890
2011-03-02	862	877	855	858	360,000	858
2011-03-01	895	899	873	888	755,000	888
2011-02-28	831	873	825	869	642,000	869
2011-02-25	815	836	808	823	528,000	823
2011-02-24	846	849	802	809	545,000	809
2011-02-23	845	866	844	856	449,000	856
2011-02-22	896	896	860	865	439,000	865
2011-02-21	908	908	878	896	344,000	896
2011-02-18	908	908	895	897	299,000	897
2011-02-17	917	935	892	908	604,000	908
2011-02-16	885	954	881	912	1,483,000	912
2011-02-15	882	888	862	888	918,000	888
2011-02-14	783	892	764	879	1,938,000	879
2011-02-10	778	789	757	788	321,000	788
2011-02-09	782	788	774	777	184,000	777
2011-02-08	787	791	774	774	230,000	774
2011-02-07	794	798	784	792	196,000	792
2011-02-04	799	804	784	791	371,000	791
2011-02-03	784	788	776	782	197,000	782
2011-02-02	795	796	780	784	325,000	784
2011-02-01	724	790	724	781	884,000	781
2011-01-31	717	751	717	739	247,000	739
2011-01-28	755	755	741	746	228,000	746
2011-01-27	750	755	740	753	337,000	753
2011-01-26	730	759	723	750	382,000	750
2011-01-25	707	747	707	744	567,000	744
2011-01-24	702	705	671	697	324,000	697
2011-01-21	732	735	685	699	570,000	699
2011-01-20	743	743	724	728	630,000	728
2011-01-19	745	760	729	752	696,000	752
2011-01-18	714	744	703	740	649,000	740
2011-01-17	689	715	689	708	715,000	708
2011-01-14	668	689	668	685	450,000	685
2011-01-13	685	685	666	676	359,000	676
2011-01-12	682	693	674	675	540,000	675
2011-01-11	673	687	667	677	313,000	677
2011-01-07	665	674	663	672	247,000	672
2011-01-06	673	674	665	668	331,000	668
2011-01-05	637	674	633	663	673,000	663
2011-01-04	633	639	624	633	235,000	633

分割・併合履歴： [1989-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30