7245 大同メタル工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28767782751777154,600777
2018-12-27751772748771164,100771
2018-12-26720729712726188,700726
2018-12-25728739705708282,200708
2018-12-21805807768769419,200769
2018-12-20827829795801187,700801
2018-12-19828842818835137,300835
2018-12-18826837820832146,200832
2018-12-17854864835836118,400836
2018-12-14868869844850153,300850
2018-12-13880892871878140,000878
2018-12-12871886867874157,300874
2018-12-11851869831856178,900856
2018-12-10888893850852155,500852
2018-12-07887891864874113,700874
2018-12-06895895873881125,200881
2018-12-05897904889895121,600895
2018-12-04936936912912120,700912
2018-12-03950953934936182,800936
2018-11-30940950931950253,900950
2018-11-29943947935939141,800939
2018-11-28934951933933243,600933
2018-11-27927944927934275,400934
2018-11-26920942918922249,200922
2018-11-22909923907915119,300915
2018-11-21888913886909179,700909
2018-11-2089690989090377,700903
2018-11-19899910895908100,200908
2018-11-16919926899902128,900902
2018-11-15894923891918218,500918
2018-11-14870902870897287,400897
2018-11-13875877862870188,400870
2018-11-12897902885889118,000889
2018-11-09903915900903134,800903
2018-11-08893908892902110,400902
2018-11-07890905877880152,900880
2018-11-06881894881889114,900889
2018-11-05879890874880128,300880
2018-11-02864878860877181,200877
2018-11-01859872854864130,800864
2018-10-31839866839862235,800862
2018-10-30808840807826779,700826
2018-10-29827836812813276,200813
2018-10-26832840811826356,300826
2018-10-25841846830832288,100832
2018-10-24886886866869300,100869
2018-10-23889894875875225,200875
2018-10-22885903877901138,900901
2018-10-19887893875891292,700891
2018-10-18913918889889261,600889
2018-10-17907925904917164,900917
2018-10-16888909888902167,400902
2018-10-15898903887889252,500889
2018-10-12894907892903242,900903
2018-10-11900903891897354,000897
2018-10-10928945923932408,300932
2018-10-09947949920931398,400931
2018-10-05944959936950478,300950
2018-10-04954959941948438,900948
2018-10-03961965946958379,400958
2018-10-02938964935960582,900960
2018-10-01930947913934378,000934
2018-09-28954960937937405,200937
2018-09-27960968941942515,500942
2018-09-26956972944971529,400971
2018-09-25962977949977708,700977
2018-09-21947957940956733,000956
2018-09-20946949933940337,600940
2018-09-19934948932945698,100945
2018-09-18911932911931344,800931
2018-09-14914927912926582,900926
2018-09-13889915885914630,100914
2018-09-12902907889894283,900894
2018-09-11922922895899461,300899
2018-09-10903930903924860,900924
2018-09-079229249009093,892,000909
2018-09-06934944931934712,400934
2018-09-05948957936938557,300938
2018-09-04947954944949521,400949
2018-09-03945954931951874,100951
2018-08-31951961949953944,900953
2018-08-309679739419571,933,300957
2018-08-299779869529571,954,300957
2018-08-281,0011,013981981766,600981
2018-08-279831,0059821,000848,5001,000
2018-08-24963985961980892,700980
2018-08-239809969709711,659,900971
2018-08-221,1401,1741,1401,17159,9001,171
2018-08-211,1521,1531,1311,14340,6001,143
2018-08-201,2061,2061,1531,15486,0001,154
2018-08-171,1611,1811,1481,17645,3001,176
2018-08-161,1661,1681,1391,16576,8001,165
2018-08-151,2131,2141,1821,18766,2001,187
2018-08-141,2081,2131,1881,21365,0001,213
2018-08-131,2341,2341,1821,19396,0001,193
2018-08-101,2891,2891,2391,244187,3001,244
2018-08-091,1861,2961,1821,269310,2001,269
2018-08-081,1821,1881,1671,17470,3001,174
2018-08-071,1531,1861,1501,18187,6001,181
2018-08-061,1581,1741,1531,15745,5001,157
2018-08-031,1711,1721,1541,16157,7001,161
2018-08-021,1801,1831,1621,16758,0001,167
2018-08-011,1741,1801,1631,17571,3001,175
2018-07-311,1561,1681,1441,161121,8001,161
2018-07-301,1691,1781,1611,16958,0001,169
2018-07-271,1571,1741,1481,17273,5001,172
2018-07-261,1721,1721,1521,15756,4001,157
2018-07-251,1791,1791,1401,14865,2001,148
2018-07-241,1581,1641,1411,149111,4001,149
2018-07-231,1441,1681,1371,143208,4001,143
2018-07-201,1301,1511,1271,147174,1001,147
2018-07-191,1211,1421,1141,136116,8001,136
2018-07-181,1161,1251,1091,11563,8001,115
2018-07-171,0931,1151,0861,10167,2001,101
2018-07-131,0871,0961,0761,09543,9001,095
2018-07-121,0631,0771,0561,077119,2001,077
2018-07-111,0941,0951,0581,062120,6001,062
2018-07-101,1031,1161,0881,111135,0001,111
2018-07-091,1001,1091,0721,10686,2001,106
2018-07-061,0771,0951,0681,092169,5001,092
2018-07-051,0671,0681,0551,06565,6001,065
2018-07-041,0381,0731,0361,068153,5001,068
2018-07-031,0721,0821,0491,061148,5001,061
2018-07-021,1291,1381,0961,09664,8001,096
2018-06-291,1231,1341,1111,12997,0001,129
2018-06-281,1081,1381,0991,116102,7001,116
2018-06-271,1091,1221,0891,113135,3001,113
2018-06-261,0801,1221,0531,119187,8001,119
2018-06-251,1351,1351,0851,091121,2001,091
2018-06-221,0901,1081,0741,108226,0001,108
2018-06-211,1121,1231,0941,094107,7001,094
2018-06-201,1111,1271,0841,11494,8001,114
2018-06-191,1411,1631,1091,111119,9001,111
2018-06-181,1551,1561,1221,13170,8001,131
2018-06-151,1731,1831,1551,15599,8001,155
2018-06-141,1901,1941,1761,178115,1001,178
2018-06-131,2021,2051,1911,19798,2001,197
2018-06-121,2171,2331,1971,203103,3001,203
2018-06-111,2201,2211,1971,20180,5001,201
2018-06-081,2511,2621,2121,219213,6001,219
2018-06-071,2571,2731,2561,26454,3001,264
2018-06-061,2501,2611,2431,25567,8001,255
2018-06-051,2691,2721,2511,26054,1001,260
2018-06-041,2511,2741,2501,272106,1001,272
2018-06-011,2141,2471,2021,242118,9001,242
2018-05-311,2301,2381,2151,220155,9001,220
2018-05-301,2341,2401,2181,22079,9001,220
2018-05-291,2811,2821,2531,260101,1001,260
2018-05-281,3131,3131,2801,288109,5001,288
2018-05-251,3471,3471,3121,313112,8001,313
2018-05-241,3891,3901,3511,35377,3001,353
2018-05-231,4121,4121,3911,39592,9001,395
2018-05-221,4031,4151,3951,406131,2001,406
2018-05-211,4241,4551,4161,420114,5001,420
2018-05-181,4301,4541,4151,417211,3001,417
2018-05-171,4291,4471,4191,421125,8001,421
2018-05-161,4351,4491,4221,423112,9001,423
2018-05-151,4451,4581,4221,445225,3001,445
2018-05-141,3441,4471,3441,439366,0001,439
2018-05-111,3101,3521,2951,340243,0001,340
2018-05-101,3051,3091,2841,287102,8001,287
2018-05-091,3021,3051,2851,29846,5001,298
2018-05-081,3071,3171,2981,30376,1001,303
2018-05-071,3081,3121,2891,30975,2001,309
2018-05-021,3061,3211,2981,30773,5001,307
2018-05-011,3001,3041,2811,30080,7001,300
2018-04-271,3201,3211,2901,30082,6001,300
2018-04-261,3301,3301,3121,317106,3001,317
2018-04-251,3421,3421,3081,32783,4001,327
2018-04-241,3401,3531,3331,34783,2001,347
2018-04-231,3391,3601,3331,342120,1001,342
2018-04-201,3101,3451,3101,337179,7001,337
2018-04-191,3151,3241,3011,310107,2001,310
2018-04-181,3381,3381,3141,31572,7001,315
2018-04-171,3351,3571,3281,340141,6001,340
2018-04-161,3231,3461,3071,336132,0001,336
2018-04-131,3101,3301,3041,318186,4001,318
2018-04-121,3201,3421,3021,322171,6001,322
2018-04-111,2701,3341,2691,322277,1001,322
2018-04-101,2251,2761,2231,268177,7001,268
2018-04-091,2321,2351,2071,224111,4001,224
2018-04-061,2541,2601,2331,235135,0001,235
2018-04-051,2431,2531,2341,23766,0001,237
2018-04-041,2371,2501,2331,23878,4001,238
2018-04-031,2221,2441,2081,22992,5001,229
2018-03-301,2391,2391,2191,22443,6001,224
2018-03-291,2351,2371,2031,21945,9001,219
2018-03-281,2071,2231,1941,21959,0001,219
2018-03-271,2031,2351,1991,232100,3001,232
2018-03-261,2131,2161,1721,191143,8001,191
2018-03-231,2171,2181,1761,183107,6001,183
2018-03-221,2531,2531,2311,24562,8001,245
2018-03-201,2391,2631,2321,25876,0001,258
2018-03-191,2951,2951,2371,256143,3001,256
2018-03-161,3261,3491,2801,295218,7001,295
2018-03-151,2971,2971,2641,27467,9001,274
2018-03-141,3001,3141,2961,30258,2001,302
2018-03-131,3081,3171,2951,30681,9001,306
2018-03-121,2781,3141,2781,310165,7001,310
2018-03-091,2781,2851,2561,26296,6001,262
2018-03-081,2821,2831,2511,266114,7001,266
2018-03-071,2791,2881,2561,26199,2001,261
2018-03-061,2941,3221,2861,291112,6001,291
2018-03-051,2761,2881,2541,26573,3001,265
2018-03-021,2801,2921,2761,284123,7001,284
2018-03-011,3281,3361,3081,310139,2001,310
2018-02-281,3351,3581,3301,332157,8001,332
2018-02-271,3421,3591,3341,344140,3001,344
2018-02-261,3331,3611,3221,325138,2001,325
2018-02-231,3181,3331,3111,325135,8001,325
2018-02-221,3001,3201,2881,312148,3001,312
2018-02-211,3211,3381,3101,315182,9001,315
2018-02-201,2971,3281,2761,321163,1001,321
2018-02-191,2461,3041,2371,301275,1001,301
2018-02-161,2281,2571,2241,246200,7001,246
2018-02-151,2001,2231,1931,213256,1001,213
2018-02-141,1821,2411,1821,190503,6001,190
2018-02-131,1011,2101,0561,168347,9001,168
2018-02-091,0591,0741,0491,07277,4001,072
2018-02-081,0881,0971,0781,089167,5001,089
2018-02-071,1321,1411,0861,086145,2001,086
2018-02-061,1011,1161,0711,102259,4001,102
2018-02-051,1621,1681,1481,157156,4001,157
2018-02-021,1621,1771,1601,17498,3001,174
2018-02-011,1601,1701,1521,162122,0001,162
2018-01-311,1491,1781,1411,141148,2001,141
2018-01-301,1631,1651,1431,150119,9001,150
2018-01-291,1371,1671,1271,161223,7001,161
2018-01-261,1371,1481,1361,14292,4001,142
2018-01-251,1321,1481,1271,134164,2001,134
2018-01-241,1271,1351,1241,12779,5001,127
2018-01-231,1101,1231,1081,120106,2001,120
2018-01-221,1001,1031,0891,093113,7001,093
2018-01-191,1071,1181,0971,100131,1001,100
2018-01-181,1151,1381,1041,104214,7001,104
2018-01-171,1361,1361,1131,113362,3001,113
2018-01-161,1151,1481,1051,118741,2001,118
2018-01-151,0401,0521,0351,037122,2001,037
2018-01-121,0411,0491,0291,032169,1001,032
2018-01-111,0631,0631,0341,039305,1001,039
2018-01-101,1001,1081,0761,083177,6001,083
2018-01-091,0951,0951,0831,09182,3001,091
2018-01-051,1151,1151,0791,083210,9001,083
2018-01-041,1201,1221,1031,11474,9001,114

分割・併合履歴 : [1989-03-28]1株→1.05株