7245 大同メタル工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2371,2371,2161,21649,0001,216
2014-12-291,2551,2551,2201,23941,0001,239
2014-12-261,2171,2401,2171,23931,0001,239
2014-12-251,2331,2331,2171,21736,0001,217
2014-12-241,2371,2391,2281,23344,0001,233
2014-12-221,2271,2341,2211,22238,0001,222
2014-12-191,2411,2461,2301,23786,0001,237
2014-12-181,2261,2401,2121,231105,0001,231
2014-12-171,1791,1901,1731,18478,0001,184
2014-12-161,1981,1991,1711,17687,0001,176
2014-12-151,2231,2331,2041,20780,0001,207
2014-12-121,2511,2671,2421,243157,0001,243
2014-12-111,2581,2751,2301,26791,0001,267
2014-12-101,2931,2951,2711,27596,0001,275
2014-12-091,3341,3381,3001,30246,0001,302
2014-12-081,3531,3531,3241,33682,0001,336
2014-12-051,3231,3361,3131,33387,0001,333
2014-12-041,3401,3501,3151,322189,0001,322
2014-12-031,3891,3891,3361,340146,0001,340
2014-12-021,3611,3951,3521,371313,0001,371
2014-12-011,3691,3691,3401,351367,0001,351
2014-11-281,3821,3891,3531,365136,0001,365
2014-11-271,4081,4081,3781,39068,0001,390
2014-11-261,3751,4101,3751,397146,0001,397
2014-11-251,3961,3961,3741,384146,0001,384
2014-11-211,3111,3751,3001,363406,0001,363
2014-11-201,3291,3291,2961,304189,0001,304
2014-11-191,3101,3341,2961,29980,0001,299
2014-11-181,2951,3271,2951,32451,0001,324
2014-11-171,3651,3651,2921,29573,0001,295
2014-11-141,3901,3901,3261,342106,0001,342
2014-11-131,3211,3781,3211,365384,0001,365
2014-11-121,3561,3711,3301,332447,0001,332
2014-11-111,3421,3501,3371,344303,0001,344
2014-11-101,3301,3551,3161,353286,0001,353
2014-11-071,3101,3281,3101,320267,0001,320
2014-11-061,3571,3591,3231,327257,0001,327
2014-11-051,3471,3681,3271,331229,0001,331
2014-11-041,3691,3851,3331,377378,0001,377
2014-10-311,2491,3021,2491,294522,0001,294
2014-10-301,2331,2701,2331,245413,0001,245
2014-10-291,2121,2481,2101,242192,0001,242
2014-10-281,2241,2241,2101,211222,0001,211
2014-10-271,2141,2181,2021,212223,0001,212
2014-10-241,2351,2351,1911,193159,0001,193
2014-10-231,2211,2221,1991,205265,0001,205
2014-10-221,2141,2361,2131,228220,0001,228
2014-10-211,2001,2051,1691,175305,0001,175
2014-10-201,2031,2041,1731,200231,0001,200
2014-10-171,1701,2051,1501,15074,0001,150
2014-10-161,1801,1991,1731,17881,0001,178
2014-10-151,2061,2181,2021,21384,0001,213
2014-10-141,1881,2311,1851,218133,0001,218
2014-10-101,2581,2641,2201,229239,0001,229
2014-10-091,3401,3401,2851,286213,0001,286
2014-10-081,3611,3681,3121,323528,0001,323
2014-10-071,4251,4251,3901,39190,0001,391
2014-10-061,4241,4241,4031,417123,0001,417
2014-10-031,4001,4121,3801,394182,0001,394
2014-10-021,4691,4691,3961,401319,0001,401
2014-10-011,4401,4961,4401,483305,0001,483
2014-09-301,4251,4301,4141,426313,0001,426
2014-09-291,4121,4251,4121,419170,0001,419
2014-09-261,3751,4171,3751,411231,0001,411
2014-09-251,4101,4201,4051,415274,0001,415
2014-09-241,3731,4201,3731,416267,0001,416
2014-09-221,4051,4161,3751,396193,0001,396
2014-09-191,3931,4051,3801,399173,0001,399
2014-09-181,3791,4001,3791,393211,0001,393
2014-09-171,3751,3831,3751,37969,0001,379
2014-09-161,3561,3991,3561,388142,0001,388
2014-09-121,3661,3721,3431,369311,0001,369
2014-09-111,3431,3861,3381,342133,0001,342
2014-09-101,2791,3571,2791,352578,0001,352
2014-09-091,2921,3241,2621,308557,0001,308
2014-09-081,2971,3001,2731,275272,0001,275
2014-09-051,2801,3021,2721,297360,0001,297
2014-09-041,2981,2991,2521,257340,0001,257
2014-09-031,3491,3491,2981,300504,0001,300
2014-09-021,3281,3431,3201,336274,0001,336
2014-09-011,3201,3341,3181,332142,0001,332
2014-08-291,3201,3231,3101,320148,0001,320
2014-08-281,3461,3461,3251,328148,0001,328
2014-08-271,3431,3511,3371,346154,0001,346
2014-08-261,3711,3841,3401,343365,0001,343
2014-08-251,3681,3821,3681,377189,0001,377
2014-08-221,4301,4301,3701,380241,0001,380
2014-08-211,3871,4101,3821,408248,0001,408
2014-08-201,3571,3951,3481,381228,0001,381
2014-08-191,3541,3571,3431,349193,0001,349
2014-08-181,3641,3671,3461,346207,0001,346
2014-08-151,3721,3751,3531,363241,0001,363
2014-08-141,3721,3761,3441,353299,0001,353
2014-08-131,3091,3611,3091,352351,0001,352
2014-08-121,3271,3451,3131,326551,0001,326
2014-08-111,3541,3541,3031,316591,0001,316
2014-08-081,3491,3541,3091,331425,0001,331
2014-08-071,3321,3541,3171,351306,0001,351
2014-08-061,3421,3421,3121,337329,0001,337
2014-08-051,3681,3801,3441,349133,0001,349
2014-08-041,3981,3981,3761,37680,0001,376
2014-08-011,3801,3921,3731,379259,0001,379
2014-07-311,4181,4181,4041,409147,0001,409
2014-07-301,4021,4221,3961,417128,0001,417
2014-07-291,4121,4191,3931,418170,0001,418
2014-07-281,3811,4071,3801,399148,0001,399
2014-07-251,4121,4121,3871,39785,0001,397
2014-07-241,3971,4051,3861,396115,0001,396
2014-07-231,4221,4311,3941,397167,0001,397
2014-07-221,3891,4301,3891,421236,0001,421
2014-07-181,3721,3921,3671,389202,0001,389
2014-07-171,3721,3901,3721,389186,0001,389
2014-07-161,3771,4031,3771,384115,0001,384
2014-07-151,3991,4001,3861,393131,0001,393
2014-07-141,3951,3951,3661,387228,0001,387
2014-07-111,3801,3901,3661,380250,0001,380
2014-07-101,4131,4131,3901,393217,0001,393
2014-07-091,4141,4151,3801,383160,0001,383
2014-07-081,3991,4281,3891,422305,0001,422
2014-07-071,4151,4221,4001,411166,0001,411
2014-07-041,4381,4401,4071,416198,0001,416
2014-07-031,3571,4401,3571,438514,0001,438
2014-07-021,3431,3631,3281,336403,0001,336
2014-07-011,2801,3571,2781,357425,0001,357
2014-06-301,2621,2771,2621,276151,0001,276
2014-06-271,2871,2871,2561,264254,0001,264
2014-06-261,2601,2871,2591,283288,0001,283
2014-06-251,2701,2781,2641,268169,0001,268
2014-06-241,2511,2821,2511,280178,0001,280
2014-06-231,2471,2721,2421,271301,0001,271
2014-06-201,2281,2521,2231,252285,0001,252
2014-06-191,2231,2361,2231,230114,0001,230
2014-06-181,2401,2451,2181,223269,0001,223
2014-06-171,2341,2501,2291,240261,0001,240
2014-06-161,2101,2371,2081,233234,0001,233
2014-06-131,2001,2151,1861,202266,0001,202
2014-06-121,1721,2031,1701,201203,0001,201
2014-06-111,1631,2031,1631,186249,0001,186
2014-06-101,1561,1821,1531,169216,0001,169
2014-06-091,1751,1821,1651,174128,0001,174
2014-06-061,1771,1871,1771,182117,0001,182
2014-06-051,1571,2001,1571,181365,0001,181
2014-06-041,1621,1681,1501,156158,0001,156
2014-06-031,1811,1951,1491,162148,0001,162
2014-06-021,1001,1761,0971,173385,0001,173
2014-05-301,0861,0951,0811,084168,0001,084
2014-05-291,0691,0941,0681,086299,0001,086
2014-05-281,0551,0881,0501,083202,0001,083
2014-05-271,0581,0611,0401,042192,0001,042
2014-05-261,0381,0591,0381,058118,0001,058
2014-05-231,0291,0381,0221,035118,0001,035
2014-05-229971,0329941,029191,0001,029
2014-05-211,0091,019979990293,000990
2014-05-201,0371,0421,0241,039143,0001,039
2014-05-191,0171,0311,0161,023187,0001,023
2014-05-161,0121,0169941,01274,0001,012
2014-05-151,0151,0381,0111,035113,0001,035
2014-05-141,0691,0909721,018309,0001,018
2014-05-131,0681,0841,0511,069139,0001,069
2014-05-121,0681,0691,0531,054126,0001,054
2014-05-091,0741,0781,0621,068170,0001,068
2014-05-081,0851,0941,0681,082106,0001,082
2014-05-071,0941,1071,0711,074176,0001,074
2014-05-021,1031,1121,0931,111111,0001,111
2014-05-011,0951,1011,0791,099287,0001,099
2014-04-301,1321,1321,0861,088246,0001,088
2014-04-281,1331,1331,1141,11797,0001,117
2014-04-251,1281,1361,1181,133165,0001,133
2014-04-241,1091,1351,1091,125138,0001,125
2014-04-231,1141,1271,1141,119151,0001,119
2014-04-221,1241,1311,1201,120136,0001,120
2014-04-211,1361,1441,1291,130150,0001,130
2014-04-181,1301,1431,1251,136182,0001,136
2014-04-171,1611,1701,1371,138218,0001,138
2014-04-161,1311,1611,1281,161235,0001,161
2014-04-151,1301,1391,1161,131181,0001,131
2014-04-141,0861,1201,0751,107138,0001,107
2014-04-111,0701,1081,0701,104180,0001,104
2014-04-101,1361,1441,0981,099225,0001,099
2014-04-091,1061,1311,1011,122198,0001,122
2014-04-081,1531,1581,1041,110350,0001,110
2014-04-071,1401,1761,1371,175309,0001,175
2014-04-041,1371,1591,1371,149265,0001,149
2014-04-031,1311,1621,1181,156479,0001,156
2014-04-021,1021,1301,0911,120323,0001,120
2014-04-011,0701,1071,0681,102431,0001,102
2014-03-311,0801,0851,0521,084363,0001,084
2014-03-281,0481,0801,0351,080300,0001,080
2014-03-271,0321,0321,0061,023296,0001,023
2014-03-269831,0129761,009376,0001,009
2014-03-25980991971986431,000986
2014-03-24928956919953401,000953
2014-03-20924925911915315,000915
2014-03-19905920902910247,000910
2014-03-1889490789490574,000905
2014-03-17908908885890107,000890
2014-03-14932932903906178,000906
2014-03-1393595092794699,000946
2014-03-12958958932932205,000932
2014-03-11968973954964161,000964
2014-03-10961967943964197,000964
2014-03-07957958943954134,000954
2014-03-06944955932950176,000950
2014-03-05939947932936146,000936
2014-03-04901927901924229,000924
2014-03-03905920887920200,000920
2014-02-28935935917926224,000926
2014-02-27945958934937305,000937
2014-02-26966966937937512,000937
2014-02-25988989975980216,000980
2014-02-249781,003974988272,000988
2014-02-21994997977986328,000986
2014-02-209821,002977981459,000981
2014-02-191,0321,0329961,004658,0001,004
2014-02-181,0511,0581,0201,053446,0001,053
2014-02-171,0681,0801,0561,066329,0001,066
2014-02-141,0821,0881,0421,077349,0001,077
2014-02-131,1071,1071,0781,082131,0001,082
2014-02-121,1111,1321,0831,099239,0001,099
2014-02-101,1101,1131,0931,103148,0001,103
2014-02-071,0751,1041,0511,102234,0001,102
2014-02-061,0741,0861,0441,066216,0001,066
2014-02-051,0571,0611,0251,054371,0001,054
2014-02-041,0811,0981,0271,027326,0001,027
2014-02-031,1061,1171,0911,108203,0001,108
2014-01-311,1371,1601,0871,105563,0001,105
2014-01-301,1711,1711,1411,148300,0001,148
2014-01-291,1721,1971,1721,197122,0001,197
2014-01-281,1601,1901,1501,170191,0001,170
2014-01-271,1471,1671,1441,160232,0001,160
2014-01-241,1801,1971,1721,185234,0001,185
2014-01-231,2191,2331,2031,206341,0001,206
2014-01-221,2111,2341,2071,226231,0001,226
2014-01-211,1831,2161,1831,201231,0001,201
2014-01-201,1791,1841,1611,181147,0001,181
2014-01-171,1521,1801,1521,177104,0001,177
2014-01-161,1781,1911,1631,176134,0001,176
2014-01-151,1201,1931,1201,191518,0001,191
2014-01-141,1081,1321,1081,114172,0001,114
2014-01-101,1071,1381,1041,138216,0001,138
2014-01-091,1311,1321,1071,113176,0001,113
2014-01-081,0991,1371,0951,135274,0001,135
2014-01-071,0731,1101,0681,097384,0001,097
2014-01-061,0521,0831,0391,082418,0001,082

分割・併合履歴 : [1989-03-28]1株→1.05株