7245 大同メタル工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	720	750	717	748	408,000	748
2012-12-27	708	728	706	713	397,000	713
2012-12-26	674	705	673	703	276,000	703
2012-12-25	696	697	669	670	158,000	670
2012-12-21	686	696	660	674	644,000	674
2012-12-20	699	699	677	686	363,000	686
2012-12-19	682	699	682	699	424,000	699
2012-12-18	690	690	671	672	331,000	672
2012-12-17	685	717	683	692	659,000	692
2012-12-14	687	693	682	688	513,000	688
2012-12-13	659	691	659	688	587,000	688
2012-12-12	641	657	641	652	292,000	652
2012-12-11	635	646	635	641	217,000	641
2012-12-10	653	653	641	643	277,000	643
2012-12-07	635	642	635	639	194,000	639
2012-12-06	626	648	626	639	359,000	639
2012-12-05	613	633	611	631	350,000	631
2012-12-04	626	631	618	621	216,000	621
2012-12-03	638	646	628	630	264,000	630
2012-11-30	632	649	624	628	346,000	628
2012-11-29	625	639	625	627	277,000	627
2012-11-28	639	645	612	612	554,000	612
2012-11-27	641	645	608	638	695,000	638
2012-11-26	622	665	619	658	884,000	658
2012-11-22	601	622	601	612	430,000	612
2012-11-21	575	598	575	595	339,000	595
2012-11-20	565	585	564	570	337,000	570
2012-11-19	560	564	557	559	152,000	559
2012-11-16	526	553	525	546	323,000	546
2012-11-15	536	540	513	525	407,000	525
2012-11-14	484	530	472	527	651,000	527
2012-11-13	490	495	481	484	365,000	484
2012-11-12	513	513	490	492	225,000	492
2012-11-09	521	521	507	508	121,000	508
2012-11-08	518	529	516	526	154,000	526
2012-11-07	538	539	523	526	174,000	526
2012-11-06	554	555	524	529	276,000	529
2012-11-05	555	555	549	553	119,000	553
2012-11-02	554	559	551	556	205,000	556
2012-11-01	546	557	544	548	222,000	548
2012-10-31	524	550	524	546	245,000	546
2012-10-30	508	542	507	531	281,000	531
2012-10-29	520	526	511	513	322,000	513
2012-10-26	553	553	519	520	585,000	520
2012-10-25	546	558	544	556	473,000	556
2012-10-24	538	554	527	546	357,000	546
2012-10-23	565	565	537	538	463,000	538
2012-10-22	545	558	543	557	328,000	557
2012-10-19	540	556	538	553	377,000	553
2012-10-18	536	554	536	549	245,000	549
2012-10-17	537	544	526	536	454,000	536
2012-10-16	523	533	516	528	474,000	528
2012-10-15	497	520	491	516	398,000	516
2012-10-12	480	505	479	497	255,000	497
2012-10-11	485	488	481	482	220,000	482
2012-10-10	478	495	476	491	312,000	491
2012-10-09	500	508	494	494	217,000	494
2012-10-05	510	514	492	506	422,000	506
2012-10-04	490	523	489	517	468,000	517
2012-10-03	504	504	482	484	559,000	484
2012-10-02	532	538	502	504	604,000	504
2012-10-01	568	568	522	538	461,000	538
2012-09-28	611	616	571	576	288,000	576
2012-09-27	593	609	589	608	286,000	608
2012-09-26	600	605	591	594	190,000	594
2012-09-25	610	618	603	614	154,000	614
2012-09-24	626	626	612	613	210,000	613
2012-09-21	627	636	624	628	171,000	628
2012-09-20	665	665	630	631	273,000	631
2012-09-19	671	681	660	673	247,000	673
2012-09-18	673	682	653	680	398,000	680
2012-09-14	658	673	656	670	211,000	670
2012-09-13	634	653	628	647	123,000	647
2012-09-12	619	635	616	633	217,000	633
2012-09-11	642	642	604	616	248,000	616
2012-09-10	637	672	634	643	315,000	643
2012-09-07	637	640	620	625	168,000	625
2012-09-06	604	613	590	611	219,000	611
2012-09-05	625	628	601	603	174,000	603
2012-09-04	642	645	629	634	223,000	634
2012-09-03	656	662	645	647	169,000	647
2012-08-31	660	660	648	648	130,000	648
2012-08-30	679	680	661	662	99,000	662
2012-08-29	670	681	670	678	179,000	678
2012-08-28	689	693	674	676	199,000	676
2012-08-27	714	720	684	686	264,000	686
2012-08-24	716	720	709	714	189,000	714
2012-08-23	720	735	715	732	143,000	732
2012-08-22	741	747	726	731	219,000	731
2012-08-21	749	753	743	744	63,000	744
2012-08-20	776	776	749	755	152,000	755
2012-08-17	731	761	730	761	212,000	761
2012-08-16	722	731	720	730	73,000	730
2012-08-15	712	724	712	722	115,000	722
2012-08-14	707	719	702	712	143,000	712
2012-08-13	720	722	704	708	170,000	708
2012-08-10	730	740	713	726	294,000	726
2012-08-09	701	718	700	718	122,000	718
2012-08-08	702	721	701	708	133,000	708
2012-08-07	700	712	695	711	57,000	711
2012-08-06	686	707	686	702	89,000	702
2012-08-03	685	687	670	670	200,000	670
2012-08-02	711	724	699	700	244,000	700
2012-08-01	737	737	714	718	137,000	718
2012-07-31	732	743	721	738	331,000	738
2012-07-30	721	732	715	731	291,000	731
2012-07-27	703	724	703	709	315,000	709
2012-07-26	683	695	674	689	319,000	689
2012-07-25	694	694	664	668	268,000	668
2012-07-24	695	706	682	694	238,000	694
2012-07-23	706	724	700	700	234,000	700
2012-07-20	750	750	716	720	173,000	720
2012-07-19	741	758	737	754	250,000	754
2012-07-18	733	749	730	738	238,000	738
2012-07-17	747	749	732	732	205,000	732
2012-07-13	736	766	733	756	362,000	756
2012-07-12	760	760	730	736	384,000	736
2012-07-11	750	762	705	761	283,000	761
2012-07-10	792	801	759	761	312,000	761
2012-07-09	846	846	804	807	287,000	807
2012-07-06	826	833	826	831	151,000	831
2012-07-05	828	837	823	837	186,000	837
2012-07-04	839	839	824	828	254,000	828
2012-07-03	839	845	825	829	181,000	829
2012-07-02	858	860	836	839	207,000	839
2012-06-29	833	862	833	855	233,000	855
2012-06-28	843	857	834	844	199,000	844
2012-06-27	848	848	832	843	120,000	843
2012-06-26	859	865	836	843	156,000	843
2012-06-25	887	893	873	874	98,000	874
2012-06-22	871	877	862	872	132,000	872
2012-06-21	862	886	862	886	136,000	886
2012-06-20	855	862	850	862	186,000	862
2012-06-19	844	852	842	842	222,000	842
2012-06-18	854	878	850	858	248,000	858
2012-06-15	822	832	820	824	331,000	824
2012-06-14	790	832	771	829	540,000	829
2012-06-13	804	822	795	805	400,000	805
2012-06-12	787	811	773	803	329,000	803
2012-06-11	797	806	786	789	381,000	789
2012-06-08	780	785	765	770	493,000	770
2012-06-07	753	779	746	769	606,000	769
2012-06-06	702	767	692	738	516,000	738
2012-06-05	680	703	672	699	326,000	699
2012-06-04	670	684	670	678	312,000	678
2012-06-01	727	728	688	690	254,000	690
2012-05-31	690	734	689	727	400,000	727
2012-05-30	724	749	696	719	459,000	719
2012-05-29	702	728	691	723	403,000	723
2012-05-28	752	754	693	702	448,000	702
2012-05-25	770	785	756	765	291,000	765
2012-05-24	768	777	749	761	248,000	761
2012-05-23	785	796	765	767	355,000	767
2012-05-22	802	823	780	784	353,000	784
2012-05-21	767	798	767	790	138,000	790
2012-05-18	783	803	771	781	306,000	781
2012-05-17	809	810	781	807	404,000	807
2012-05-16	865	870	786	796	534,000	796
2012-05-15	841	901	809	880	439,000	880
2012-05-14	890	893	838	841	150,000	841
2012-05-11	906	913	892	892	172,000	892
2012-05-10	912	935	907	921	84,000	921
2012-05-09	925	929	914	917	162,000	917
2012-05-08	928	947	925	944	144,000	944
2012-05-07	957	957	918	924	162,000	924
2012-05-02	947	973	947	973	75,000	973
2012-05-01	965	981	944	947	119,000	947
2012-04-27	981	999	954	959	148,000	959
2012-04-26	1,004	1,010	972	980	132,000	980
2012-04-25	960	992	960	989	208,000	989
2012-04-24	941	974	941	949	271,000	949
2012-04-23	976	978	938	942	152,000	942
2012-04-20	933	978	933	975	259,000	975
2012-04-19	929	938	923	932	78,000	932
2012-04-18	935	935	920	929	101,000	929
2012-04-17	924	933	907	908	128,000	908
2012-04-16	951	960	922	923	145,000	923
2012-04-13	963	971	956	962	178,000	962
2012-04-12	945	978	940	974	141,000	974
2012-04-11	905	945	905	943	115,000	943
2012-04-10	960	968	929	931	174,000	931
2012-04-09	944	955	943	950	105,000	950
2012-04-06	972	972	950	950	142,000	950
2012-04-05	982	988	961	987	212,000	987
2012-04-04	1,010	1,022	991	1,001	124,000	1,001
2012-04-03	1,028	1,028	1,000	1,011	90,000	1,011
2012-04-02	1,040	1,046	1,024	1,025	99,000	1,025
2012-03-30	1,025	1,041	1,020	1,035	121,000	1,035
2012-03-29	1,017	1,026	1,012	1,023	88,000	1,023
2012-03-28	1,023	1,034	1,020	1,033	121,000	1,033
2012-03-27	1,012	1,029	1,007	1,021	123,000	1,021
2012-03-26	1,009	1,015	1,003	1,011	126,000	1,011
2012-03-23	1,006	1,006	996	996	65,000	996
2012-03-22	1,015	1,026	1,006	1,007	150,000	1,007
2012-03-21	1,032	1,032	1,022	1,026	136,000	1,026
2012-03-19	1,024	1,033	1,017	1,033	170,000	1,033
2012-03-16	1,000	1,026	997	1,020	179,000	1,020
2012-03-15	983	1,015	983	1,006	153,000	1,006
2012-03-14	1,000	1,001	989	989	97,000	989
2012-03-13	993	1,000	985	987	109,000	987
2012-03-12	990	1,003	987	989	126,000	989
2012-03-09	983	993	978	986	157,000	986
2012-03-08	969	981	969	972	76,000	972
2012-03-07	950	973	947	969	228,000	969
2012-03-06	975	984	957	967	217,000	967
2012-03-05	967	984	967	976	118,000	976
2012-03-02	958	973	957	966	117,000	966
2012-03-01	976	979	953	962	155,000	962
2012-02-29	989	989	968	972	133,000	972
2012-02-28	981	992	964	984	187,000	984
2012-02-27	999	1,002	977	985	126,000	985
2012-02-24	990	994	964	993	193,000	993
2012-02-23	1,000	1,005	991	1,003	121,000	1,003
2012-02-22	977	1,002	976	1,002	311,000	1,002
2012-02-21	973	990	969	977	228,000	977
2012-02-20	987	991	981	986	214,000	986
2012-02-17	953	984	953	980	302,000	980
2012-02-16	935	954	928	941	210,000	941
2012-02-15	962	962	947	950	159,000	950
2012-02-14	972	978	946	956	355,000	956
2012-02-13	925	980	925	977	491,000	977
2012-02-10	954	954	925	925	149,000	925
2012-02-09	950	957	945	957	147,000	957
2012-02-08	920	954	920	954	259,000	954
2012-02-07	886	920	886	919	140,000	919
2012-02-06	894	900	893	898	83,000	898
2012-02-03	895	895	891	891	79,000	891
2012-02-02	892	903	886	895	130,000	895
2012-02-01	880	903	880	892	144,000	892
2012-01-31	898	899	876	876	71,000	876
2012-01-30	897	905	893	898	111,000	898
2012-01-27	903	910	892	896	120,000	896
2012-01-26	905	915	900	910	105,000	910
2012-01-25	888	908	888	908	150,000	908
2012-01-24	887	891	885	889	147,000	889
2012-01-23	880	889	875	888	97,000	888
2012-01-20	874	878	871	874	102,000	874
2012-01-19	854	865	853	861	113,000	861
2012-01-18	850	875	843	853	86,000	853
2012-01-17	849	854	842	852	41,000	852
2012-01-16	839	850	836	849	58,000	849
2012-01-13	824	844	824	844	63,000	844
2012-01-12	828	846	810	824	146,000	824
2012-01-11	830	830	823	828	36,000	828
2012-01-10	835	838	820	829	107,000	829
2012-01-06	835	846	835	841	120,000	841
2012-01-05	849	852	845	848	85,000	848
2012-01-04	855	862	850	860	130,000	860

分割・併合履歴： [1989-03-28]1株→1.05株