7245 大同メタル工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,104	1,115	1,101	1,115	61,100	1,115
2017-12-28	1,100	1,109	1,095	1,100	48,300	1,100
2017-12-27	1,093	1,108	1,093	1,098	63,300	1,098
2017-12-26	1,100	1,103	1,091	1,091	69,600	1,091
2017-12-25	1,125	1,128	1,100	1,104	70,500	1,104
2017-12-22	1,115	1,115	1,099	1,103	64,400	1,103
2017-12-21	1,098	1,120	1,090	1,118	104,600	1,118
2017-12-20	1,080	1,097	1,075	1,097	85,400	1,097
2017-12-19	1,075	1,094	1,064	1,084	96,400	1,084
2017-12-18	1,060	1,076	1,060	1,074	106,300	1,074
2017-12-15	1,065	1,065	1,045	1,057	99,100	1,057
2017-12-14	1,055	1,065	1,051	1,063	142,200	1,063
2017-12-13	1,038	1,058	1,038	1,044	129,300	1,044
2017-12-12	1,032	1,042	1,023	1,030	61,600	1,030
2017-12-11	1,017	1,032	1,014	1,032	94,800	1,032
2017-12-08	1,001	1,014	1,001	1,013	65,700	1,013
2017-12-07	1,001	1,011	997	1,007	92,100	1,007
2017-12-06	1,005	1,005	985	994	95,700	994
2017-12-05	990	1,002	985	999	83,900	999
2017-12-04	1,012	1,013	995	995	70,900	995
2017-12-01	1,011	1,011	996	1,003	77,400	1,003
2017-11-30	989	1,005	987	1,004	104,900	1,004
2017-11-29	985	993	982	992	71,600	992
2017-11-28	970	975	963	973	85,000	973
2017-11-27	982	982	967	973	71,300	973
2017-11-24	975	977	963	977	77,700	977
2017-11-22	976	980	969	973	114,000	973
2017-11-21	976	978	967	976	94,900	976
2017-11-20	950	972	947	971	123,100	971
2017-11-17	960	960	946	952	192,800	952
2017-11-16	945	955	940	951	179,800	951
2017-11-15	967	970	937	952	289,600	952
2017-11-13	1,024	1,028	1,017	1,022	57,600	1,022
2017-11-10	1,032	1,039	1,025	1,034	67,300	1,034
2017-11-09	1,034	1,060	1,033	1,045	197,400	1,045
2017-11-08	1,029	1,039	1,024	1,039	54,200	1,039
2017-11-07	1,023	1,040	1,014	1,039	75,100	1,039
2017-11-06	1,036	1,036	1,026	1,031	88,800	1,031
2017-11-02	1,040	1,047	1,031	1,043	93,500	1,043
2017-11-01	1,049	1,049	1,034	1,047	83,700	1,047
2017-10-31	1,031	1,047	1,029	1,046	102,300	1,046
2017-10-30	1,032	1,039	1,027	1,031	110,000	1,031
2017-10-27	1,027	1,045	1,026	1,041	154,700	1,041
2017-10-26	1,025	1,030	1,022	1,026	70,700	1,026
2017-10-25	1,025	1,031	1,022	1,025	138,600	1,025
2017-10-24	1,043	1,049	1,035	1,036	80,600	1,036
2017-10-23	1,030	1,046	1,028	1,044	133,400	1,044
2017-10-20	1,018	1,033	1,014	1,029	111,100	1,029
2017-10-19	1,022	1,025	1,014	1,018	58,400	1,018
2017-10-18	1,011	1,025	1,008	1,022	76,500	1,022
2017-10-17	1,028	1,028	1,011	1,016	56,800	1,016
2017-10-16	1,008	1,036	1,007	1,027	163,500	1,027
2017-10-13	1,001	1,015	997	1,011	91,700	1,011
2017-10-12	1,014	1,018	999	1,001	68,500	1,001
2017-10-11	1,020	1,021	1,010	1,014	57,700	1,014
2017-10-10	1,018	1,029	1,002	1,023	107,300	1,023
2017-10-06	1,013	1,017	1,008	1,015	51,600	1,015
2017-10-05	1,013	1,018	1,010	1,013	44,600	1,013
2017-10-04	1,014	1,019	1,009	1,011	42,600	1,011
2017-10-03	1,022	1,022	1,010	1,014	55,500	1,014
2017-10-02	1,009	1,020	1,003	1,013	82,700	1,013
2017-09-29	1,007	1,009	997	1,004	68,300	1,004
2017-09-28	1,019	1,019	1,006	1,010	38,600	1,010
2017-09-27	1,005	1,016	988	1,013	73,300	1,013
2017-09-26	998	1,022	998	1,019	123,300	1,019
2017-09-25	1,008	1,008	996	1,006	57,900	1,006
2017-09-22	1,003	1,011	996	1,002	52,600	1,002
2017-09-21	999	1,013	998	1,007	85,600	1,007
2017-09-20	994	1,008	986	1,001	142,700	1,001
2017-09-19	999	1,007	998	1,003	115,000	1,003
2017-09-15	987	997	981	995	115,600	995
2017-09-14	990	990	979	983	55,000	983
2017-09-13	986	995	985	990	66,100	990
2017-09-12	980	998	978	982	163,300	982
2017-09-11	969	986	966	976	133,700	976
2017-09-08	962	971	952	955	93,300	955
2017-09-07	949	969	949	964	79,800	964
2017-09-06	950	952	939	946	86,800	946
2017-09-05	955	960	950	953	151,300	953
2017-09-04	958	973	951	956	95,300	956
2017-09-01	965	967	953	965	67,200	965
2017-08-31	958	961	954	957	54,700	957
2017-08-30	954	961	945	958	144,800	958
2017-08-29	947	959	944	956	109,600	956
2017-08-28	947	959	936	956	118,400	956
2017-08-25	960	960	948	948	46,900	948
2017-08-24	959	962	946	947	51,600	947
2017-08-23	983	986	958	959	74,600	959
2017-08-22	967	975	959	972	97,500	972
2017-08-21	957	962	947	961	86,500	961
2017-08-18	958	958	943	954	111,800	954
2017-08-17	954	964	949	958	108,500	958
2017-08-16	945	956	941	948	142,400	948
2017-08-15	936	951	933	947	149,000	947
2017-08-14	944	944	925	935	168,200	935
2017-08-10	951	955	929	944	298,900	944
2017-08-09	1,010	1,010	948	964	341,100	964
2017-08-08	1,009	1,012	996	1,008	59,400	1,008
2017-08-07	1,000	1,008	1,000	1,004	92,600	1,004
2017-08-04	990	998	986	995	77,100	995
2017-08-03	994	996	989	995	70,600	995
2017-08-02	1,001	1,002	989	997	90,600	997
2017-08-01	999	999	989	998	113,700	998
2017-07-31	998	1,001	985	990	97,100	990
2017-07-28	989	992	982	988	125,400	988
2017-07-27	996	1,000	988	990	180,400	990
2017-07-26	997	1,010	995	997	99,500	997
2017-07-25	1,020	1,020	999	1,001	95,200	1,001
2017-07-24	1,004	1,012	995	1,012	125,500	1,012
2017-07-21	1,010	1,012	1,003	1,011	72,900	1,011
2017-07-20	1,015	1,022	1,011	1,019	147,900	1,019
2017-07-19	1,013	1,013	1,001	1,006	90,700	1,006
2017-07-18	1,007	1,015	1,005	1,014	101,700	1,014
2017-07-14	1,013	1,024	1,011	1,017	77,600	1,017
2017-07-13	1,021	1,021	1,005	1,015	126,000	1,015
2017-07-12	1,035	1,035	1,017	1,024	88,500	1,024
2017-07-11	1,023	1,035	1,017	1,035	152,700	1,035
2017-07-10	1,021	1,021	1,008	1,013	109,700	1,013
2017-07-07	1,008	1,023	1,008	1,009	84,400	1,009
2017-07-06	1,012	1,023	1,010	1,020	93,800	1,020
2017-07-05	1,005	1,022	1,005	1,021	89,300	1,021
2017-07-04	1,013	1,019	1,007	1,010	111,800	1,010
2017-07-03	1,023	1,023	1,010	1,013	89,000	1,013
2017-06-30	1,007	1,018	1,007	1,017	88,800	1,017
2017-06-29	1,020	1,021	1,005	1,018	73,400	1,018
2017-06-28	1,010	1,023	1,008	1,014	102,100	1,014
2017-06-27	1,015	1,023	1,000	1,022	148,600	1,022
2017-06-26	1,015	1,027	1,007	1,014	171,800	1,014
2017-06-23	975	1,014	975	1,007	339,000	1,007
2017-06-22	953	970	949	967	130,600	967
2017-06-21	953	956	944	948	82,900	948
2017-06-20	950	962	946	959	132,600	959
2017-06-19	938	948	934	948	87,800	948
2017-06-16	954	961	931	931	293,800	931
2017-06-15	971	971	956	956	109,900	956
2017-06-14	972	975	968	969	62,000	969
2017-06-13	964	977	964	969	65,400	969
2017-06-12	965	967	958	961	63,900	961
2017-06-09	963	969	958	959	91,800	959
2017-06-08	967	969	956	962	80,900	962
2017-06-07	956	968	952	967	87,400	967
2017-06-06	965	967	953	956	137,500	956
2017-06-05	980	982	962	976	131,500	976
2017-06-02	964	987	962	984	134,400	984
2017-06-01	960	968	953	960	106,800	960
2017-05-31	951	963	951	954	84,000	954
2017-05-30	965	966	950	964	135,300	964
2017-05-29	979	979	966	970	95,800	970
2017-05-26	976	981	969	974	118,300	974
2017-05-25	985	985	968	973	128,500	973
2017-05-24	982	985	973	983	122,700	983
2017-05-23	981	982	963	982	155,900	982
2017-05-22	971	986	960	979	218,100	979
2017-05-19	939	958	936	953	180,600	953
2017-05-18	929	939	929	931	110,200	931
2017-05-17	958	958	937	954	189,000	954
2017-05-16	965	965	950	960	263,800	960
2017-05-15	1,017	1,019	960	967	309,300	967
2017-05-12	1,029	1,046	1,024	1,036	198,900	1,036
2017-05-11	1,020	1,029	1,013	1,029	73,000	1,029
2017-05-10	1,018	1,024	1,015	1,022	75,000	1,022
2017-05-09	1,019	1,024	1,012	1,017	77,900	1,017
2017-05-08	1,026	1,031	1,016	1,027	134,100	1,027
2017-05-02	1,007	1,024	1,002	1,011	148,900	1,011
2017-05-01	989	1,002	981	1,000	79,500	1,000
2017-04-28	1,000	1,007	987	994	86,600	994
2017-04-27	985	1,008	977	1,006	128,600	1,006
2017-04-26	982	988	971	985	198,400	985
2017-04-25	958	973	953	971	182,400	971
2017-04-24	966	968	946	954	126,700	954
2017-04-21	938	951	930	951	148,400	951
2017-04-20	908	930	905	928	109,900	928
2017-04-19	900	908	895	904	92,500	904
2017-04-18	905	913	901	905	90,300	905
2017-04-17	890	895	887	890	63,400	890
2017-04-14	900	902	891	891	78,000	891
2017-04-13	896	909	890	907	117,100	907
2017-04-12	900	921	894	916	134,400	916
2017-04-11	914	927	895	919	171,100	919
2017-04-10	929	937	913	922	188,000	922
2017-04-07	913	922	902	914	135,800	914
2017-04-06	923	926	907	908	122,800	908
2017-04-05	935	945	918	928	133,900	928
2017-04-04	960	960	933	936	135,200	936
2017-04-03	986	987	966	973	116,600	973
2017-03-31	1,012	1,012	978	978	152,300	978
2017-03-30	1,035	1,043	1,011	1,012	118,200	1,012
2017-03-29	1,053	1,057	1,029	1,035	160,400	1,035
2017-03-28	1,020	1,046	1,013	1,046	230,300	1,046
2017-03-27	1,001	1,018	994	1,016	201,900	1,016
2017-03-24	979	1,010	975	1,007	149,500	1,007
2017-03-23	954	986	954	983	149,600	983
2017-03-22	982	982	960	960	188,400	960
2017-03-21	1,000	1,000	992	998	103,600	998
2017-03-17	1,009	1,010	999	1,005	90,000	1,005
2017-03-16	1,001	1,013	991	1,009	116,700	1,009
2017-03-15	1,028	1,028	1,005	1,012	155,700	1,012
2017-03-14	1,039	1,039	1,027	1,031	43,600	1,031
2017-03-13	1,029	1,034	1,022	1,034	113,200	1,034
2017-03-10	1,028	1,033	1,024	1,029	81,600	1,029
2017-03-09	1,029	1,040	1,020	1,022	113,200	1,022
2017-03-08	1,026	1,026	1,016	1,025	73,700	1,025
2017-03-07	1,026	1,032	1,020	1,026	81,700	1,026
2017-03-06	1,025	1,036	1,021	1,034	53,100	1,034
2017-03-03	1,036	1,037	1,020	1,025	92,000	1,025
2017-03-02	1,044	1,044	1,026	1,028	140,900	1,028
2017-03-01	1,036	1,043	1,024	1,035	62,300	1,035
2017-02-28	1,035	1,048	1,025	1,025	89,600	1,025
2017-02-27	1,037	1,037	1,018	1,020	70,300	1,020
2017-02-24	1,032	1,035	1,020	1,031	58,100	1,031
2017-02-23	1,034	1,034	1,017	1,034	58,000	1,034
2017-02-22	1,028	1,031	1,018	1,026	107,200	1,026
2017-02-21	1,030	1,032	1,018	1,024	168,700	1,024
2017-02-20	1,031	1,046	1,026	1,031	144,700	1,031
2017-02-17	1,052	1,058	1,032	1,037	77,400	1,037
2017-02-16	1,060	1,084	1,049	1,053	163,500	1,053
2017-02-15	1,048	1,064	1,039	1,050	117,300	1,050
2017-02-14	1,058	1,061	1,040	1,040	101,200	1,040
2017-02-13	1,083	1,083	1,040	1,050	67,800	1,050
2017-02-10	1,032	1,070	1,028	1,053	120,500	1,053
2017-02-09	1,039	1,040	1,017	1,021	54,200	1,021
2017-02-08	1,025	1,042	1,014	1,041	28,500	1,041
2017-02-07	1,048	1,050	1,029	1,030	37,600	1,030
2017-02-06	1,080	1,080	1,051	1,053	28,600	1,053
2017-02-03	1,055	1,070	1,055	1,061	57,500	1,061
2017-02-02	1,078	1,086	1,051	1,052	112,100	1,052
2017-02-01	1,058	1,085	1,041	1,084	84,900	1,084
2017-01-31	1,063	1,067	1,048	1,054	74,600	1,054
2017-01-30	1,081	1,085	1,064	1,071	60,500	1,071
2017-01-27	1,090	1,091	1,076	1,088	70,000	1,088
2017-01-26	1,100	1,101	1,084	1,087	85,700	1,087
2017-01-25	1,096	1,117	1,084	1,091	75,400	1,091
2017-01-24	1,100	1,100	1,069	1,071	86,300	1,071
2017-01-23	1,120	1,120	1,100	1,100	34,300	1,100
2017-01-20	1,127	1,127	1,107	1,122	72,100	1,122
2017-01-19	1,117	1,132	1,116	1,131	58,200	1,131
2017-01-18	1,105	1,105	1,084	1,101	53,300	1,101
2017-01-17	1,118	1,124	1,103	1,107	43,700	1,107
2017-01-16	1,136	1,139	1,115	1,120	51,600	1,120
2017-01-13	1,138	1,151	1,133	1,150	57,100	1,150
2017-01-12	1,162	1,164	1,141	1,151	72,300	1,151
2017-01-11	1,172	1,173	1,161	1,165	38,900	1,165
2017-01-10	1,212	1,212	1,163	1,172	70,200	1,172
2017-01-06	1,186	1,193	1,175	1,185	49,000	1,185
2017-01-05	1,212	1,217	1,196	1,198	53,000	1,198
2017-01-04	1,167	1,212	1,167	1,205	100,100	1,205

分割・併合履歴： [1989-03-28]1株→1.05株