7245 大同メタル工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,145	1,178	1,140	1,167	71,500	1,167
2016-12-29	1,159	1,166	1,147	1,158	59,000	1,158
2016-12-28	1,181	1,181	1,167	1,180	54,600	1,180
2016-12-27	1,155	1,182	1,151	1,176	49,500	1,176
2016-12-26	1,227	1,227	1,157	1,161	98,900	1,161
2016-12-22	1,189	1,200	1,178	1,197	45,800	1,197
2016-12-21	1,205	1,213	1,195	1,201	61,600	1,201
2016-12-20	1,225	1,225	1,199	1,205	112,200	1,205
2016-12-19	1,233	1,245	1,220	1,234	124,000	1,234
2016-12-16	1,220	1,230	1,217	1,230	119,400	1,230
2016-12-15	1,186	1,223	1,186	1,215	106,800	1,215
2016-12-14	1,207	1,212	1,195	1,195	91,700	1,195
2016-12-13	1,206	1,212	1,190	1,205	104,700	1,205
2016-12-12	1,174	1,211	1,174	1,197	105,000	1,197
2016-12-09	1,162	1,183	1,156	1,174	92,000	1,174
2016-12-08	1,188	1,192	1,167	1,192	90,500	1,192
2016-12-07	1,141	1,169	1,135	1,168	155,100	1,168
2016-12-06	1,121	1,137	1,121	1,125	149,800	1,125
2016-12-05	1,107	1,117	1,092	1,112	123,000	1,112
2016-12-02	1,109	1,115	1,097	1,107	101,500	1,107
2016-12-01	1,099	1,114	1,076	1,096	117,500	1,096
2016-11-30	1,054	1,095	1,054	1,090	157,800	1,090
2016-11-29	1,029	1,050	1,026	1,047	82,100	1,047
2016-11-28	1,041	1,045	1,028	1,039	73,600	1,039
2016-11-25	1,055	1,058	1,037	1,048	123,700	1,048
2016-11-24	1,010	1,036	1,000	1,028	79,200	1,028
2016-11-22	997	1,003	987	995	116,200	995
2016-11-21	1,010	1,018	995	1,000	88,800	1,000
2016-11-18	1,000	1,008	996	1,001	98,200	1,001
2016-11-17	981	995	980	988	99,200	988
2016-11-16	1,011	1,013	982	988	141,200	988
2016-11-15	1,046	1,052	994	1,002	104,900	1,002
2016-11-14	1,085	1,129	1,010	1,032	135,200	1,032
2016-11-11	1,115	1,120	1,084	1,085	47,800	1,085
2016-11-10	1,117	1,126	1,090	1,100	65,800	1,100
2016-11-09	1,116	1,126	1,028	1,035	69,600	1,035
2016-11-08	1,110	1,134	1,093	1,109	28,400	1,109
2016-11-07	1,103	1,122	1,103	1,118	39,800	1,118
2016-11-04	1,115	1,115	1,084	1,091	58,300	1,091
2016-11-02	1,128	1,137	1,114	1,131	75,300	1,131
2016-11-01	1,141	1,142	1,129	1,140	61,300	1,140
2016-10-31	1,130	1,135	1,125	1,133	41,400	1,133
2016-10-28	1,112	1,139	1,112	1,130	221,300	1,130
2016-10-27	1,105	1,114	1,101	1,111	35,700	1,111
2016-10-26	1,094	1,107	1,093	1,105	66,900	1,105
2016-10-25	1,120	1,130	1,095	1,104	93,600	1,104
2016-10-24	1,107	1,114	1,103	1,114	34,600	1,114
2016-10-21	1,115	1,119	1,107	1,109	34,500	1,109
2016-10-20	1,116	1,118	1,109	1,115	43,700	1,115
2016-10-19	1,110	1,125	1,105	1,114	68,000	1,114
2016-10-17	1,069	1,087	1,069	1,082	40,300	1,082
2016-10-13	1,083	1,102	1,069	1,073	47,300	1,073
2016-10-12	1,068	1,091	1,068	1,079	62,100	1,079
2016-10-11	1,115	1,131	1,092	1,098	89,200	1,098
2016-10-07	1,123	1,129	1,115	1,126	38,500	1,126
2016-10-06	1,139	1,141	1,125	1,137	61,000	1,137
2016-10-05	1,118	1,129	1,106	1,128	48,900	1,128
2016-10-04	1,100	1,110	1,089	1,106	43,800	1,106
2016-10-03	1,127	1,127	1,095	1,099	29,600	1,099
2016-09-30	1,091	1,117	1,083	1,101	71,100	1,101
2016-09-29	1,111	1,124	1,090	1,102	120,500	1,102
2016-09-28	1,120	1,157	1,117	1,127	48,300	1,127
2016-09-27	1,130	1,158	1,104	1,158	58,300	1,158
2016-09-26	1,162	1,176	1,138	1,143	68,400	1,143
2016-09-23	1,110	1,153	1,090	1,132	92,400	1,132
2016-09-21	1,110	1,122	1,102	1,122	102,900	1,122
2016-09-20	1,103	1,126	1,087	1,120	51,700	1,120
2016-09-16	1,127	1,136	1,119	1,120	41,800	1,120
2016-09-15	1,152	1,160	1,118	1,125	77,300	1,125
2016-09-14	1,159	1,176	1,159	1,168	20,400	1,168
2016-09-13	1,189	1,199	1,170	1,173	40,100	1,173
2016-09-12	1,205	1,207	1,182	1,203	59,500	1,203
2016-09-09	1,217	1,217	1,197	1,205	54,500	1,205
2016-09-08	1,179	1,230	1,169	1,219	191,000	1,219
2016-09-07	1,130	1,163	1,130	1,149	47,500	1,149
2016-09-06	1,153	1,158	1,142	1,153	21,800	1,153
2016-09-05	1,138	1,168	1,138	1,156	29,200	1,156
2016-09-02	1,121	1,138	1,110	1,120	43,000	1,120
2016-09-01	1,157	1,159	1,132	1,141	24,400	1,141
2016-08-31	1,124	1,170	1,120	1,170	51,000	1,170
2016-08-30	1,103	1,109	1,086	1,109	12,600	1,109
2016-08-29	1,095	1,110	1,095	1,105	24,700	1,105
2016-08-26	1,067	1,079	1,050	1,069	27,100	1,069
2016-08-25	1,090	1,091	1,066	1,070	22,400	1,070
2016-08-24	1,083	1,093	1,075	1,080	10,500	1,080
2016-08-23	1,069	1,082	1,062	1,066	21,200	1,066
2016-08-22	1,069	1,086	1,061	1,075	40,000	1,075
2016-08-19	1,071	1,090	1,070	1,077	19,600	1,077
2016-08-18	1,064	1,086	1,064	1,067	30,200	1,067
2016-08-17	1,055	1,078	1,055	1,078	32,100	1,078
2016-08-16	1,084	1,088	1,049	1,054	51,500	1,054
2016-08-15	1,114	1,126	1,097	1,099	17,600	1,099
2016-08-12	1,149	1,149	1,117	1,123	34,200	1,123
2016-08-10	1,101	1,128	1,083	1,108	47,300	1,108
2016-08-09	1,096	1,102	1,088	1,096	22,000	1,096
2016-08-08	1,099	1,106	1,091	1,099	27,000	1,099
2016-08-05	1,097	1,107	1,071	1,073	22,500	1,073
2016-08-04	1,100	1,103	1,061	1,099	50,200	1,099
2016-08-03	1,062	1,069	1,039	1,040	43,600	1,040
2016-08-02	1,103	1,118	1,081	1,084	44,000	1,084
2016-08-01	1,136	1,136	1,104	1,120	62,100	1,120
2016-07-29	1,144	1,164	1,119	1,162	38,600	1,162
2016-07-28	1,140	1,157	1,138	1,153	44,300	1,153
2016-07-27	1,159	1,160	1,138	1,153	51,100	1,153
2016-07-26	1,125	1,158	1,125	1,146	59,700	1,146
2016-07-25	1,155	1,155	1,097	1,121	143,900	1,121
2016-07-22	1,165	1,166	1,143	1,155	79,400	1,155
2016-07-21	1,177	1,199	1,176	1,183	91,500	1,183
2016-07-20	1,155	1,177	1,145	1,177	106,200	1,177
2016-07-19	1,127	1,145	1,116	1,143	87,400	1,143
2016-07-15	1,120	1,139	1,119	1,132	90,700	1,132
2016-07-14	1,115	1,120	1,101	1,106	58,900	1,106
2016-07-13	1,100	1,120	1,100	1,112	105,100	1,112
2016-07-12	1,045	1,095	1,045	1,092	97,200	1,092
2016-07-11	1,020	1,039	1,010	1,020	79,000	1,020
2016-07-08	1,002	1,010	980	980	48,500	980
2016-07-07	979	1,004	979	987	49,100	987
2016-07-06	980	982	947	973	59,800	973
2016-07-05	1,025	1,025	981	1,006	68,400	1,006
2016-07-04	1,012	1,018	1,000	1,017	42,300	1,017
2016-07-01	1,003	1,016	988	1,015	71,700	1,015
2016-06-30	981	1,003	972	975	70,700	975
2016-06-29	946	983	946	979	79,700	979
2016-06-28	926	970	910	944	115,700	944
2016-06-27	922	963	920	950	124,100	950
2016-06-24	997	1,001	890	907	178,900	907
2016-06-23	946	952	936	952	33,500	952
2016-06-22	936	950	934	946	64,500	946
2016-06-21	933	965	921	939	63,100	939
2016-06-20	928	940	919	933	67,300	933
2016-06-17	909	920	887	898	80,800	898
2016-06-16	925	927	883	883	43,500	883
2016-06-15	923	938	914	926	41,400	926
2016-06-14	945	947	916	923	32,700	923
2016-06-13	994	994	952	954	53,800	954
2016-06-10	1,020	1,020	999	1,014	92,400	1,014
2016-06-09	1,009	1,020	1,004	1,015	50,600	1,015
2016-06-08	997	1,010	991	1,009	46,400	1,009
2016-06-07	992	1,000	981	991	59,800	991
2016-06-06	989	997	975	992	47,700	992
2016-06-03	984	1,014	984	1,003	52,900	1,003
2016-06-02	1,012	1,023	974	981	55,900	981
2016-06-01	1,025	1,045	1,024	1,030	65,500	1,030
2016-05-31	993	1,018	993	1,013	85,500	1,013
2016-05-30	1,016	1,016	996	999	51,000	999
2016-05-27	995	1,021	985	1,016	111,800	1,016
2016-05-26	993	999	985	990	43,600	990
2016-05-25	998	999	991	993	23,200	993
2016-05-24	986	993	976	980	40,700	980
2016-05-23	991	996	968	993	101,400	993
2016-05-20	976	990	971	982	53,500	982
2016-05-19	968	980	954	978	88,700	978
2016-05-18	925	979	925	971	177,000	971
2016-05-17	918	936	912	925	90,600	925
2016-05-16	890	923	881	922	233,300	922
2016-05-13	807	849	798	831	147,000	831
2016-05-12	801	817	790	812	56,200	812
2016-05-11	826	827	813	816	23,300	816
2016-05-10	797	820	788	816	49,500	816
2016-05-09	800	807	791	792	29,500	792
2016-05-06	787	792	780	789	53,700	789
2016-05-02	782	800	776	784	115,500	784
2016-04-28	842	853	816	817	78,600	817
2016-04-27	833	842	822	841	88,700	841
2016-04-26	835	846	827	833	64,700	833
2016-04-25	857	859	835	848	109,400	848
2016-04-22	829	849	829	847	86,800	847
2016-04-21	840	845	827	840	68,700	840
2016-04-20	827	841	817	826	60,900	826
2016-04-19	801	827	795	827	66,500	827
2016-04-18	793	813	793	798	80,600	798
2016-04-15	841	844	829	833	37,800	833
2016-04-14	832	842	822	841	88,500	841
2016-04-13	800	811	793	807	87,200	807
2016-04-12	777	798	777	787	77,500	787
2016-04-11	776	777	755	774	77,500	774
2016-04-08	756	783	742	769	116,000	769
2016-04-07	772	801	765	771	89,300	771
2016-04-06	773	780	749	771	112,900	771
2016-04-05	799	800	775	775	82,000	775
2016-04-04	805	821	799	811	67,700	811
2016-04-01	877	877	799	808	123,700	808
2016-03-31	871	887	870	870	44,100	870
2016-03-30	891	892	872	872	48,200	872
2016-03-29	861	892	858	892	88,400	892
2016-03-28	892	897	870	883	72,000	883
2016-03-25	894	896	874	890	47,600	890
2016-03-24	902	911	879	879	55,700	879
2016-03-23	927	939	910	914	37,100	914
2016-03-22	930	930	908	929	57,700	929
2016-03-18	883	915	883	896	82,500	896
2016-03-17	889	924	879	888	58,600	888
2016-03-16	877	903	865	881	64,000	881
2016-03-15	878	907	876	884	59,400	884
2016-03-14	859	882	856	870	26,900	870
2016-03-11	823	854	820	847	73,700	847
2016-03-10	834	846	830	842	51,500	842
2016-03-09	839	843	800	815	58,000	815
2016-03-08	861	863	835	844	30,700	844
2016-03-07	864	875	860	860	47,900	860
2016-03-04	829	852	825	851	49,300	851
2016-03-03	820	837	820	832	40,600	832
2016-03-02	825	840	820	825	39,700	825
2016-03-01	801	803	776	795	46,200	795
2016-02-29	810	836	787	787	81,000	787
2016-02-26	792	808	785	802	100,100	802
2016-02-25	765	788	762	786	104,400	786
2016-02-24	783	793	756	760	209,100	760
2016-02-23	787	809	785	797	116,300	797
2016-02-22	768	780	762	779	85,400	779
2016-02-19	772	776	754	763	120,800	763
2016-02-18	794	798	754	779	269,500	779
2016-02-17	759	797	759	774	55,200	774
2016-02-16	777	788	759	767	194,900	767
2016-02-15	822	834	775	788	113,800	788
2016-02-12	813	831	781	781	105,100	781
2016-02-10	888	901	842	848	68,400	848
2016-02-09	900	900	869	876	89,600	876
2016-02-08	904	937	903	922	65,300	922
2016-02-05	902	928	896	925	86,900	925
2016-02-04	919	925	901	908	63,700	908
2016-02-03	958	958	922	930	73,000	930
2016-02-02	973	985	965	970	33,500	970
2016-02-01	990	999	979	986	37,500	986
2016-01-29	931	970	923	970	64,300	970
2016-01-28	938	941	920	931	55,900	931
2016-01-27	935	952	921	938	99,200	938
2016-01-26	944	950	920	920	40,100	920
2016-01-25	985	985	944	948	48,000	948
2016-01-22	927	957	919	955	68,300	955
2016-01-21	930	949	896	897	66,000	897
2016-01-20	988	990	940	945	82,100	945
2016-01-19	949	973	945	958	46,500	958
2016-01-18	926	961	925	954	48,700	954
2016-01-15	986	998	952	956	59,900	956
2016-01-14	978	980	952	969	68,400	969
2016-01-13	992	1,014	992	1,006	33,100	1,006
2016-01-12	1,016	1,022	980	981	76,900	981
2016-01-08	1,013	1,031	1,005	1,008	74,200	1,008
2016-01-07	1,030	1,040	1,007	1,029	92,700	1,029
2016-01-06	1,050	1,063	1,030	1,040	66,000	1,040
2016-01-05	1,062	1,074	1,051	1,055	62,300	1,055
2016-01-04	1,120	1,120	1,061	1,062	56,800	1,062

分割・併合履歴： [1989-03-28]1株→1.05株