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
2018-12-28	767	782	751	777	154,600	777
2018-12-27	751	772	748	771	164,100	771
2018-12-26	720	729	712	726	188,700	726
2018-12-25	728	739	705	708	282,200	708
2018-12-21	805	807	768	769	419,200	769
2018-12-20	827	829	795	801	187,700	801
2018-12-19	828	842	818	835	137,300	835
2018-12-18	826	837	820	832	146,200	832
2018-12-17	854	864	835	836	118,400	836
2018-12-14	868	869	844	850	153,300	850
2018-12-13	880	892	871	878	140,000	878
2018-12-12	871	886	867	874	157,300	874
2018-12-11	851	869	831	856	178,900	856
2018-12-10	888	893	850	852	155,500	852
2018-12-07	887	891	864	874	113,700	874
2018-12-06	895	895	873	881	125,200	881
2018-12-05	897	904	889	895	121,600	895
2018-12-04	936	936	912	912	120,700	912
2018-12-03	950	953	934	936	182,800	936
2018-11-30	940	950	931	950	253,900	950
2018-11-29	943	947	935	939	141,800	939
2018-11-28	934	951	933	933	243,600	933
2018-11-27	927	944	927	934	275,400	934
2018-11-26	920	942	918	922	249,200	922
2018-11-22	909	923	907	915	119,300	915
2018-11-21	888	913	886	909	179,700	909
2018-11-20	896	909	890	903	77,700	903
2018-11-19	899	910	895	908	100,200	908
2018-11-16	919	926	899	902	128,900	902
2018-11-15	894	923	891	918	218,500	918
2018-11-14	870	902	870	897	287,400	897
2018-11-13	875	877	862	870	188,400	870
2018-11-12	897	902	885	889	118,000	889
2018-11-09	903	915	900	903	134,800	903
2018-11-08	893	908	892	902	110,400	902
2018-11-07	890	905	877	880	152,900	880
2018-11-06	881	894	881	889	114,900	889
2018-11-05	879	890	874	880	128,300	880
2018-11-02	864	878	860	877	181,200	877
2018-11-01	859	872	854	864	130,800	864
2018-10-31	839	866	839	862	235,800	862
2018-10-30	808	840	807	826	779,700	826
2018-10-29	827	836	812	813	276,200	813
2018-10-26	832	840	811	826	356,300	826
2018-10-25	841	846	830	832	288,100	832
2018-10-24	886	886	866	869	300,100	869
2018-10-23	889	894	875	875	225,200	875
2018-10-22	885	903	877	901	138,900	901
2018-10-19	887	893	875	891	292,700	891
2018-10-18	913	918	889	889	261,600	889
2018-10-17	907	925	904	917	164,900	917
2018-10-16	888	909	888	902	167,400	902
2018-10-15	898	903	887	889	252,500	889
2018-10-12	894	907	892	903	242,900	903
2018-10-11	900	903	891	897	354,000	897
2018-10-10	928	945	923	932	408,300	932
2018-10-09	947	949	920	931	398,400	931
2018-10-05	944	959	936	950	478,300	950
2018-10-04	954	959	941	948	438,900	948
2018-10-03	961	965	946	958	379,400	958
2018-10-02	938	964	935	960	582,900	960
2018-10-01	930	947	913	934	378,000	934
2018-09-28	954	960	937	937	405,200	937
2018-09-27	960	968	941	942	515,500	942
2018-09-26	956	972	944	971	529,400	971
2018-09-25	962	977	949	977	708,700	977
2018-09-21	947	957	940	956	733,000	956
2018-09-20	946	949	933	940	337,600	940
2018-09-19	934	948	932	945	698,100	945
2018-09-18	911	932	911	931	344,800	931
2018-09-14	914	927	912	926	582,900	926
2018-09-13	889	915	885	914	630,100	914
2018-09-12	902	907	889	894	283,900	894
2018-09-11	922	922	895	899	461,300	899
2018-09-10	903	930	903	924	860,900	924
2018-09-07	922	924	900	909	3,892,000	909
2018-09-06	934	944	931	934	712,400	934
2018-09-05	948	957	936	938	557,300	938
2018-09-04	947	954	944	949	521,400	949
2018-09-03	945	954	931	951	874,100	951
2018-08-31	951	961	949	953	944,900	953
2018-08-30	967	973	941	957	1,933,300	957
2018-08-29	977	986	952	957	1,954,300	957
2018-08-28	1,001	1,013	981	981	766,600	981
2018-08-27	983	1,005	982	1,000	848,500	1,000
2018-08-24	963	985	961	980	892,700	980
2018-08-23	980	996	970	971	1,659,900	971
2018-08-22	1,140	1,174	1,140	1,171	59,900	1,171
2018-08-21	1,152	1,153	1,131	1,143	40,600	1,143
2018-08-20	1,206	1,206	1,153	1,154	86,000	1,154
2018-08-17	1,161	1,181	1,148	1,176	45,300	1,176
2018-08-16	1,166	1,168	1,139	1,165	76,800	1,165
2018-08-15	1,213	1,214	1,182	1,187	66,200	1,187
2018-08-14	1,208	1,213	1,188	1,213	65,000	1,213
2018-08-13	1,234	1,234	1,182	1,193	96,000	1,193
2018-08-10	1,289	1,289	1,239	1,244	187,300	1,244
2018-08-09	1,186	1,296	1,182	1,269	310,200	1,269
2018-08-08	1,182	1,188	1,167	1,174	70,300	1,174
2018-08-07	1,153	1,186	1,150	1,181	87,600	1,181
2018-08-06	1,158	1,174	1,153	1,157	45,500	1,157
2018-08-03	1,171	1,172	1,154	1,161	57,700	1,161
2018-08-02	1,180	1,183	1,162	1,167	58,000	1,167
2018-08-01	1,174	1,180	1,163	1,175	71,300	1,175
2018-07-31	1,156	1,168	1,144	1,161	121,800	1,161
2018-07-30	1,169	1,178	1,161	1,169	58,000	1,169
2018-07-27	1,157	1,174	1,148	1,172	73,500	1,172
2018-07-26	1,172	1,172	1,152	1,157	56,400	1,157
2018-07-25	1,179	1,179	1,140	1,148	65,200	1,148
2018-07-24	1,158	1,164	1,141	1,149	111,400	1,149
2018-07-23	1,144	1,168	1,137	1,143	208,400	1,143
2018-07-20	1,130	1,151	1,127	1,147	174,100	1,147
2018-07-19	1,121	1,142	1,114	1,136	116,800	1,136
2018-07-18	1,116	1,125	1,109	1,115	63,800	1,115
2018-07-17	1,093	1,115	1,086	1,101	67,200	1,101
2018-07-13	1,087	1,096	1,076	1,095	43,900	1,095
2018-07-12	1,063	1,077	1,056	1,077	119,200	1,077
2018-07-11	1,094	1,095	1,058	1,062	120,600	1,062
2018-07-10	1,103	1,116	1,088	1,111	135,000	1,111
2018-07-09	1,100	1,109	1,072	1,106	86,200	1,106
2018-07-06	1,077	1,095	1,068	1,092	169,500	1,092
2018-07-05	1,067	1,068	1,055	1,065	65,600	1,065
2018-07-04	1,038	1,073	1,036	1,068	153,500	1,068
2018-07-03	1,072	1,082	1,049	1,061	148,500	1,061
2018-07-02	1,129	1,138	1,096	1,096	64,800	1,096
2018-06-29	1,123	1,134	1,111	1,129	97,000	1,129
2018-06-28	1,108	1,138	1,099	1,116	102,700	1,116
2018-06-27	1,109	1,122	1,089	1,113	135,300	1,113
2018-06-26	1,080	1,122	1,053	1,119	187,800	1,119
2018-06-25	1,135	1,135	1,085	1,091	121,200	1,091
2018-06-22	1,090	1,108	1,074	1,108	226,000	1,108
2018-06-21	1,112	1,123	1,094	1,094	107,700	1,094
2018-06-20	1,111	1,127	1,084	1,114	94,800	1,114
2018-06-19	1,141	1,163	1,109	1,111	119,900	1,111
2018-06-18	1,155	1,156	1,122	1,131	70,800	1,131
2018-06-15	1,173	1,183	1,155	1,155	99,800	1,155
2018-06-14	1,190	1,194	1,176	1,178	115,100	1,178
2018-06-13	1,202	1,205	1,191	1,197	98,200	1,197
2018-06-12	1,217	1,233	1,197	1,203	103,300	1,203
2018-06-11	1,220	1,221	1,197	1,201	80,500	1,201
2018-06-08	1,251	1,262	1,212	1,219	213,600	1,219
2018-06-07	1,257	1,273	1,256	1,264	54,300	1,264
2018-06-06	1,250	1,261	1,243	1,255	67,800	1,255
2018-06-05	1,269	1,272	1,251	1,260	54,100	1,260
2018-06-04	1,251	1,274	1,250	1,272	106,100	1,272
2018-06-01	1,214	1,247	1,202	1,242	118,900	1,242
2018-05-31	1,230	1,238	1,215	1,220	155,900	1,220
2018-05-30	1,234	1,240	1,218	1,220	79,900	1,220
2018-05-29	1,281	1,282	1,253	1,260	101,100	1,260
2018-05-28	1,313	1,313	1,280	1,288	109,500	1,288
2018-05-25	1,347	1,347	1,312	1,313	112,800	1,313
2018-05-24	1,389	1,390	1,351	1,353	77,300	1,353
2018-05-23	1,412	1,412	1,391	1,395	92,900	1,395
2018-05-22	1,403	1,415	1,395	1,406	131,200	1,406
2018-05-21	1,424	1,455	1,416	1,420	114,500	1,420
2018-05-18	1,430	1,454	1,415	1,417	211,300	1,417
2018-05-17	1,429	1,447	1,419	1,421	125,800	1,421
2018-05-16	1,435	1,449	1,422	1,423	112,900	1,423
2018-05-15	1,445	1,458	1,422	1,445	225,300	1,445
2018-05-14	1,344	1,447	1,344	1,439	366,000	1,439
2018-05-11	1,310	1,352	1,295	1,340	243,000	1,340
2018-05-10	1,305	1,309	1,284	1,287	102,800	1,287
2018-05-09	1,302	1,305	1,285	1,298	46,500	1,298
2018-05-08	1,307	1,317	1,298	1,303	76,100	1,303
2018-05-07	1,308	1,312	1,289	1,309	75,200	1,309
2018-05-02	1,306	1,321	1,298	1,307	73,500	1,307
2018-05-01	1,300	1,304	1,281	1,300	80,700	1,300
2018-04-27	1,320	1,321	1,290	1,300	82,600	1,300
2018-04-26	1,330	1,330	1,312	1,317	106,300	1,317
2018-04-25	1,342	1,342	1,308	1,327	83,400	1,327
2018-04-24	1,340	1,353	1,333	1,347	83,200	1,347
2018-04-23	1,339	1,360	1,333	1,342	120,100	1,342
2018-04-20	1,310	1,345	1,310	1,337	179,700	1,337
2018-04-19	1,315	1,324	1,301	1,310	107,200	1,310
2018-04-18	1,338	1,338	1,314	1,315	72,700	1,315
2018-04-17	1,335	1,357	1,328	1,340	141,600	1,340
2018-04-16	1,323	1,346	1,307	1,336	132,000	1,336
2018-04-13	1,310	1,330	1,304	1,318	186,400	1,318
2018-04-12	1,320	1,342	1,302	1,322	171,600	1,322
2018-04-11	1,270	1,334	1,269	1,322	277,100	1,322
2018-04-10	1,225	1,276	1,223	1,268	177,700	1,268
2018-04-09	1,232	1,235	1,207	1,224	111,400	1,224
2018-04-06	1,254	1,260	1,233	1,235	135,000	1,235
2018-04-05	1,243	1,253	1,234	1,237	66,000	1,237
2018-04-04	1,237	1,250	1,233	1,238	78,400	1,238
2018-04-03	1,222	1,244	1,208	1,229	92,500	1,229
2018-03-30	1,239	1,239	1,219	1,224	43,600	1,224
2018-03-29	1,235	1,237	1,203	1,219	45,900	1,219
2018-03-28	1,207	1,223	1,194	1,219	59,000	1,219
2018-03-27	1,203	1,235	1,199	1,232	100,300	1,232
2018-03-26	1,213	1,216	1,172	1,191	143,800	1,191
2018-03-23	1,217	1,218	1,176	1,183	107,600	1,183
2018-03-22	1,253	1,253	1,231	1,245	62,800	1,245
2018-03-20	1,239	1,263	1,232	1,258	76,000	1,258
2018-03-19	1,295	1,295	1,237	1,256	143,300	1,256
2018-03-16	1,326	1,349	1,280	1,295	218,700	1,295
2018-03-15	1,297	1,297	1,264	1,274	67,900	1,274
2018-03-14	1,300	1,314	1,296	1,302	58,200	1,302
2018-03-13	1,308	1,317	1,295	1,306	81,900	1,306
2018-03-12	1,278	1,314	1,278	1,310	165,700	1,310
2018-03-09	1,278	1,285	1,256	1,262	96,600	1,262
2018-03-08	1,282	1,283	1,251	1,266	114,700	1,266
2018-03-07	1,279	1,288	1,256	1,261	99,200	1,261
2018-03-06	1,294	1,322	1,286	1,291	112,600	1,291
2018-03-05	1,276	1,288	1,254	1,265	73,300	1,265
2018-03-02	1,280	1,292	1,276	1,284	123,700	1,284
2018-03-01	1,328	1,336	1,308	1,310	139,200	1,310
2018-02-28	1,335	1,358	1,330	1,332	157,800	1,332
2018-02-27	1,342	1,359	1,334	1,344	140,300	1,344
2018-02-26	1,333	1,361	1,322	1,325	138,200	1,325
2018-02-23	1,318	1,333	1,311	1,325	135,800	1,325
2018-02-22	1,300	1,320	1,288	1,312	148,300	1,312
2018-02-21	1,321	1,338	1,310	1,315	182,900	1,315
2018-02-20	1,297	1,328	1,276	1,321	163,100	1,321
2018-02-19	1,246	1,304	1,237	1,301	275,100	1,301
2018-02-16	1,228	1,257	1,224	1,246	200,700	1,246
2018-02-15	1,200	1,223	1,193	1,213	256,100	1,213
2018-02-14	1,182	1,241	1,182	1,190	503,600	1,190
2018-02-13	1,101	1,210	1,056	1,168	347,900	1,168
2018-02-09	1,059	1,074	1,049	1,072	77,400	1,072
2018-02-08	1,088	1,097	1,078	1,089	167,500	1,089
2018-02-07	1,132	1,141	1,086	1,086	145,200	1,086
2018-02-06	1,101	1,116	1,071	1,102	259,400	1,102
2018-02-05	1,162	1,168	1,148	1,157	156,400	1,157
2018-02-02	1,162	1,177	1,160	1,174	98,300	1,174
2018-02-01	1,160	1,170	1,152	1,162	122,000	1,162
2018-01-31	1,149	1,178	1,141	1,141	148,200	1,141
2018-01-30	1,163	1,165	1,143	1,150	119,900	1,150
2018-01-29	1,137	1,167	1,127	1,161	223,700	1,161
2018-01-26	1,137	1,148	1,136	1,142	92,400	1,142
2018-01-25	1,132	1,148	1,127	1,134	164,200	1,134
2018-01-24	1,127	1,135	1,124	1,127	79,500	1,127
2018-01-23	1,110	1,123	1,108	1,120	106,200	1,120
2018-01-22	1,100	1,103	1,089	1,093	113,700	1,093
2018-01-19	1,107	1,118	1,097	1,100	131,100	1,100
2018-01-18	1,115	1,138	1,104	1,104	214,700	1,104
2018-01-17	1,136	1,136	1,113	1,113	362,300	1,113
2018-01-16	1,115	1,148	1,105	1,118	741,200	1,118
2018-01-15	1,040	1,052	1,035	1,037	122,200	1,037
2018-01-12	1,041	1,049	1,029	1,032	169,100	1,032
2018-01-11	1,063	1,063	1,034	1,039	305,100	1,039
2018-01-10	1,100	1,108	1,076	1,083	177,600	1,083
2018-01-09	1,095	1,095	1,083	1,091	82,300	1,091
2018-01-05	1,115	1,115	1,079	1,083	210,900	1,083
2018-01-04	1,120	1,122	1,103	1,114	74,900	1,114

分割・併合履歴： [1989-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30