7245 大同メタル工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,023	1,053	1,021	1,052	289,000	1,052
2013-12-27	1,024	1,024	1,001	1,020	154,000	1,020
2013-12-26	1,007	1,022	998	1,017	292,000	1,017
2013-12-25	983	1,000	983	988	185,000	988
2013-12-24	975	1,007	975	998	334,000	998
2013-12-20	977	989	974	983	217,000	983
2013-12-19	1,014	1,026	980	980	352,000	980
2013-12-18	1,005	1,010	999	1,004	198,000	1,004
2013-12-17	1,002	1,015	995	1,005	181,000	1,005
2013-12-16	1,035	1,035	1,000	1,000	174,000	1,000
2013-12-13	1,039	1,045	1,031	1,038	156,000	1,038
2013-12-12	1,056	1,056	1,031	1,039	124,000	1,039
2013-12-11	1,054	1,064	1,044	1,059	200,000	1,059
2013-12-10	1,060	1,060	1,043	1,054	184,000	1,054
2013-12-09	1,073	1,073	1,045	1,047	205,000	1,047
2013-12-06	1,016	1,053	1,010	1,051	469,000	1,051
2013-12-05	985	1,023	985	1,012	255,000	1,012
2013-12-04	984	1,004	981	985	177,000	985
2013-12-03	1,030	1,030	1,000	1,000	168,000	1,000
2013-12-02	1,038	1,041	1,026	1,026	132,000	1,026
2013-11-29	1,032	1,048	1,031	1,040	109,000	1,040
2013-11-28	1,025	1,056	1,025	1,046	300,000	1,046
2013-11-27	1,025	1,039	1,013	1,013	158,000	1,013
2013-11-26	1,003	1,044	1,003	1,032	122,000	1,032
2013-11-25	1,031	1,040	1,013	1,021	123,000	1,021
2013-11-22	1,066	1,070	1,000	1,031	563,000	1,031
2013-11-21	1,032	1,073	1,032	1,066	223,000	1,066
2013-11-20	1,039	1,050	1,023	1,036	349,000	1,036
2013-11-19	1,049	1,061	1,037	1,047	146,000	1,047
2013-11-18	1,074	1,082	1,039	1,052	271,000	1,052
2013-11-15	1,050	1,084	1,050	1,064	271,000	1,064
2013-11-14	1,001	1,080	1,001	1,080	629,000	1,080
2013-11-13	992	1,010	983	1,008	265,000	1,008
2013-11-12	976	1,010	970	1,005	170,000	1,005
2013-11-11	984	994	962	976	159,000	976
2013-11-08	955	985	955	984	77,000	984
2013-11-07	982	1,004	969	971	194,000	971
2013-11-06	931	984	931	971	172,000	971
2013-11-05	965	975	923	929	491,000	929
2013-11-01	1,035	1,035	961	973	288,000	973
2013-10-31	1,027	1,053	1,027	1,029	185,000	1,029
2013-10-30	1,044	1,055	1,035	1,036	193,000	1,036
2013-10-29	1,100	1,103	1,049	1,051	397,000	1,051
2013-10-28	1,090	1,110	1,087	1,109	343,000	1,109
2013-10-25	1,087	1,088	1,069	1,080	202,000	1,080
2013-10-24	1,056	1,094	1,055	1,091	263,000	1,091
2013-10-23	1,070	1,086	1,057	1,060	263,000	1,060
2013-10-22	1,068	1,070	1,046	1,063	153,000	1,063
2013-10-21	1,050	1,068	1,037	1,068	214,000	1,068
2013-10-18	1,015	1,047	1,013	1,046	215,000	1,046
2013-10-17	1,023	1,026	1,001	1,014	142,000	1,014
2013-10-16	1,019	1,021	1,009	1,012	136,000	1,012
2013-10-15	1,017	1,029	1,014	1,020	183,000	1,020
2013-10-11	1,012	1,020	1,008	1,016	173,000	1,016
2013-10-10	1,008	1,019	1,005	1,013	143,000	1,013
2013-10-09	961	1,018	961	1,015	354,000	1,015
2013-10-08	979	979	953	960	178,000	960
2013-10-07	981	995	976	991	162,000	991
2013-10-04	988	994	972	981	91,000	981
2013-10-03	986	1,014	973	1,007	175,000	1,007
2013-10-02	993	999	986	986	119,000	986
2013-10-01	1,009	1,009	989	1,003	164,000	1,003
2013-09-30	967	1,019	966	1,010	285,000	1,010
2013-09-27	989	1,019	989	996	231,000	996
2013-09-26	937	1,020	934	1,000	251,000	1,000
2013-09-25	974	974	944	945	187,000	945
2013-09-24	930	995	926	988	463,000	988
2013-09-20	919	921	894	921	236,000	921
2013-09-19	901	921	900	921	227,000	921
2013-09-18	900	905	892	905	237,000	905
2013-09-17	903	904	896	903	170,000	903
2013-09-13	890	905	872	902	307,000	902
2013-09-12	881	886	875	885	129,000	885
2013-09-11	899	901	874	881	232,000	881
2013-09-10	836	903	836	898	472,000	898
2013-09-09	818	834	816	834	136,000	834
2013-09-06	814	818	793	815	105,000	815
2013-09-05	809	817	793	814	126,000	814
2013-09-04	798	809	795	809	89,000	809
2013-09-03	809	809	784	806	122,000	806
2013-09-02	802	805	791	794	90,000	794
2013-08-30	796	806	784	800	112,000	800
2013-08-29	801	804	782	783	56,000	783
2013-08-28	787	804	775	800	282,000	800
2013-08-27	809	810	798	799	68,000	799
2013-08-26	806	815	803	809	129,000	809
2013-08-23	797	805	794	800	105,000	800
2013-08-22	778	807	776	796	223,000	796
2013-08-21	780	785	776	779	133,000	779
2013-08-20	798	798	781	782	137,000	782
2013-08-19	803	803	785	795	105,000	795
2013-08-16	791	801	785	795	138,000	795
2013-08-15	786	797	783	791	218,000	791
2013-08-14	802	807	786	800	216,000	800
2013-08-13	789	810	779	802	454,000	802
2013-08-12	761	812	740	789	1,354,000	789
2013-08-09	695	777	684	770	1,011,000	770
2013-08-08	687	699	677	677	136,000	677
2013-08-07	688	705	687	697	166,000	697
2013-08-06	678	708	678	703	399,000	703
2013-08-05	676	676	669	673	64,000	673
2013-08-02	657	676	653	676	201,000	676
2013-08-01	640	650	624	648	100,000	648
2013-07-31	649	649	638	640	77,000	640
2013-07-30	618	650	618	650	92,000	650
2013-07-29	641	641	616	618	135,000	618
2013-07-26	653	654	642	643	128,000	643
2013-07-25	689	689	657	663	200,000	663
2013-07-24	693	693	681	682	56,000	682
2013-07-23	693	694	679	690	90,000	690
2013-07-22	691	699	680	696	224,000	696
2013-07-19	682	687	666	681	150,000	681
2013-07-18	680	685	673	682	143,000	682
2013-07-17	672	678	667	675	103,000	675
2013-07-16	676	682	671	671	53,000	671
2013-07-12	648	677	648	677	258,000	677
2013-07-11	641	650	641	647	101,000	647
2013-07-10	666	666	645	651	288,000	651
2013-07-09	660	670	651	659	181,000	659
2013-07-08	695	695	657	660	184,000	660
2013-07-05	667	678	667	678	104,000	678
2013-07-04	683	687	662	663	137,000	663
2013-07-03	687	694	684	686	79,000	686
2013-07-02	691	693	685	693	105,000	693
2013-07-01	690	690	671	690	85,000	690
2013-06-28	650	678	650	676	110,000	676
2013-06-27	652	652	638	649	77,000	649
2013-06-26	683	683	641	642	151,000	642
2013-06-25	677	685	668	683	232,000	683
2013-06-24	689	692	674	677	124,000	677
2013-06-21	673	685	648	679	430,000	679
2013-06-20	661	681	656	681	231,000	681
2013-06-19	666	670	646	660	140,000	660
2013-06-18	648	653	642	652	76,000	652
2013-06-17	622	649	613	649	196,000	649
2013-06-14	637	637	606	615	261,000	615
2013-06-13	652	652	614	617	209,000	617
2013-06-12	610	657	606	653	260,000	653
2013-06-11	649	671	626	629	253,000	629
2013-06-10	626	663	624	659	215,000	659
2013-06-07	603	618	582	598	327,000	598
2013-06-06	661	668	630	630	183,000	630
2013-06-05	675	690	659	661	153,000	661
2013-06-04	651	669	634	665	244,000	665
2013-06-03	688	688	662	663	257,000	663
2013-05-31	692	698	688	689	163,000	689
2013-05-30	706	714	683	688	279,000	688
2013-05-29	728	730	708	722	220,000	722
2013-05-28	690	719	687	713	249,000	713
2013-05-27	721	721	684	689	378,000	689
2013-05-24	719	742	702	728	417,000	728
2013-05-23	753	765	712	718	727,000	718
2013-05-22	756	760	733	738	328,000	738
2013-05-21	728	755	725	753	691,000	753
2013-05-20	698	727	696	723	536,000	723
2013-05-17	680	690	676	685	704,000	685
2013-05-16	691	709	679	687	728,000	687
2013-05-15	733	736	682	689	1,676,000	689
2013-05-14	877	887	722	725	2,035,000	725
2013-05-13	822	852	816	847	297,000	847
2013-05-10	806	811	798	807	275,000	807
2013-05-09	800	807	779	781	188,000	781
2013-05-08	792	800	789	794	155,000	794
2013-05-07	774	785	774	785	150,000	785
2013-05-02	759	760	748	754	123,000	754
2013-05-01	778	778	762	768	97,000	768
2013-04-30	786	786	764	771	105,000	771
2013-04-26	783	788	776	777	174,000	777
2013-04-25	775	784	775	783	134,000	783
2013-04-24	759	773	759	772	187,000	772
2013-04-23	755	756	743	748	155,000	748
2013-04-22	745	752	739	740	196,000	740
2013-04-19	732	740	728	738	92,000	738
2013-04-18	729	750	720	732	181,000	732
2013-04-17	712	732	712	729	206,000	729
2013-04-16	725	725	701	704	510,000	704
2013-04-15	754	754	732	738	244,000	738
2013-04-12	741	771	736	756	448,000	756
2013-04-11	741	760	731	738	539,000	738
2013-04-10	738	746	725	730	324,000	730
2013-04-09	746	749	733	743	215,000	743
2013-04-08	715	736	715	733	178,000	733
2013-04-05	723	734	701	707	316,000	707
2013-04-04	685	704	668	704	267,000	704
2013-04-03	690	697	682	694	262,000	694
2013-04-02	680	687	670	679	277,000	679
2013-04-01	760	760	700	701	305,000	701
2013-03-29	765	766	752	759	137,000	759
2013-03-28	772	776	761	765	130,000	765
2013-03-27	754	785	754	782	201,000	782
2013-03-26	764	767	757	759	187,000	759
2013-03-25	790	794	773	777	233,000	777
2013-03-22	816	816	778	778	369,000	778
2013-03-21	826	830	817	823	129,000	823
2013-03-19	810	823	810	818	166,000	818
2013-03-18	829	829	809	812	234,000	812
2013-03-15	810	832	809	830	313,000	830
2013-03-14	804	819	797	817	294,000	817
2013-03-13	787	808	786	802	391,000	802
2013-03-12	815	824	795	797	315,000	797
2013-03-11	803	818	801	808	403,000	808
2013-03-08	789	803	789	796	246,000	796
2013-03-07	785	804	776	786	479,000	786
2013-03-06	772	788	772	785	488,000	785
2013-03-05	779	790	763	767	323,000	767
2013-03-04	780	785	771	779	468,000	779
2013-03-01	786	786	756	769	482,000	769
2013-02-28	770	794	769	788	409,000	788
2013-02-27	749	774	744	762	331,000	762
2013-02-26	735	769	732	744	413,000	744
2013-02-25	770	772	739	749	471,000	749
2013-02-22	771	773	741	758	542,000	758
2013-02-21	772	810	772	786	652,000	786
2013-02-20	768	799	768	786	582,000	786
2013-02-19	756	778	753	760	514,000	760
2013-02-18	742	788	742	771	662,000	771
2013-02-15	773	774	711	742	677,000	742
2013-02-14	814	815	765	773	602,000	773
2013-02-13	794	831	794	819	392,000	819
2013-02-12	863	863	794	794	788,000	794
2013-02-08	870	877	859	862	364,000	862
2013-02-07	848	873	840	867	514,000	867
2013-02-06	831	855	829	850	417,000	850
2013-02-05	828	831	809	819	361,000	819
2013-02-04	823	841	815	834	410,000	834
2013-02-01	793	825	787	825	448,000	825
2013-01-31	783	794	773	782	331,000	782
2013-01-30	787	787	770	782	260,000	782
2013-01-29	752	791	752	779	403,000	779
2013-01-28	760	767	744	747	106,000	747
2013-01-25	767	769	742	749	367,000	749
2013-01-24	740	764	735	755	271,000	755
2013-01-23	745	768	741	750	354,000	750
2013-01-22	783	784	746	755	496,000	755
2013-01-21	789	797	766	791	417,000	791
2013-01-18	747	784	747	780	412,000	780
2013-01-17	758	773	733	740	468,000	740
2013-01-16	752	771	752	753	216,000	753
2013-01-15	776	782	757	762	270,000	762
2013-01-11	795	795	777	782	225,000	782
2013-01-10	794	794	777	781	261,000	781
2013-01-09	741	794	739	782	410,000	782
2013-01-08	756	767	736	744	327,000	744
2013-01-07	801	805	765	771	437,000	771
2013-01-04	773	795	767	791	412,000	791

分割・併合履歴： [1989-03-28]1株→1.05株