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
