7245 大同メタル工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	478	484	476	477	105,000	477
2022-12-29	471	479	471	479	100,200	479
2022-12-28	475	476	469	475	219,100	475
2022-12-27	480	482	473	475	110,500	475
2022-12-26	478	480	476	480	81,500	480
2022-12-23	477	481	475	479	52,000	479
2022-12-22	479	483	478	481	91,900	481
2022-12-21	480	482	475	476	168,600	476
2022-12-20	484	486	475	480	228,000	480
2022-12-19	485	486	482	483	111,600	483
2022-12-16	486	488	481	484	112,400	484
2022-12-15	489	492	488	488	68,300	488
2022-12-14	486	490	485	490	52,900	490
2022-12-13	490	493	484	484	84,900	484
2022-12-12	485	487	483	486	66,000	486
2022-12-09	485	488	484	486	143,600	486
2022-12-08	485	490	485	490	87,100	490
2022-12-07	487	492	487	490	42,500	490
2022-12-06	486	491	485	487	75,500	487
2022-12-05	493	496	488	489	88,900	489
2022-12-02	492	493	486	490	131,100	490
2022-12-01	497	497	492	496	84,300	496
2022-11-30	495	499	494	495	68,400	495
2022-11-29	495	498	492	498	68,800	498
2022-11-28	498	499	495	498	45,800	498
2022-11-25	492	497	491	497	73,900	497
2022-11-24	493	496	492	494	67,300	494
2022-11-22	492	493	489	492	89,600	492
2022-11-21	489	489	482	486	117,100	486
2022-11-18	480	486	480	482	107,900	482
2022-11-17	477	483	477	483	85,700	483
2022-11-16	478	483	477	481	127,100	481
2022-11-15	477	486	477	483	103,200	483
2022-11-14	487	487	478	478	131,300	478
2022-11-11	490	495	477	489	285,700	489
2022-11-10	510	512	476	484	437,800	484
2022-11-09	512	516	511	512	94,400	512
2022-11-08	514	515	510	512	87,200	512
2022-11-07	512	516	512	512	59,600	512
2022-11-04	512	516	511	512	93,000	512
2022-11-02	515	518	512	512	121,400	512
2022-11-01	514	514	510	513	58,700	513
2022-10-31	510	513	507	512	98,300	512
2022-10-28	501	509	500	505	384,200	505
2022-10-27	505	509	504	507	64,600	507
2022-10-26	506	510	506	508	84,000	508
2022-10-25	500	506	500	505	88,200	505
2022-10-24	500	501	497	500	58,200	500
2022-10-21	498	499	493	494	100,300	494
2022-10-20	498	503	494	495	87,400	495
2022-10-19	500	505	498	502	89,700	502
2022-10-18	496	502	495	501	83,900	501
2022-10-17	495	502	494	494	48,800	494
2022-10-14	495	501	491	497	96,500	497
2022-10-13	488	490	485	487	136,000	487
2022-10-12	495	495	486	488	120,100	488
2022-10-11	504	506	494	495	113,200	495
2022-10-07	502	512	501	509	162,000	509
2022-10-06	504	509	504	506	90,700	506
2022-10-05	505	506	498	498	86,000	498
2022-10-04	497	500	494	499	115,200	499
2022-10-03	480	487	478	486	121,200	486
2022-09-30	492	493	481	481	149,100	481
2022-09-29	497	497	491	495	105,600	495
2022-09-28	494	497	491	497	187,800	497
2022-09-27	504	504	495	495	186,900	495
2022-09-26	505	505	498	498	259,200	498
2022-09-22	508	509	506	509	153,300	509
2022-09-21	515	515	510	510	133,800	510
2022-09-20	518	518	516	517	65,600	517
2022-09-16	514	515	511	512	102,500	512
2022-09-15	516	517	513	513	70,500	513
2022-09-14	515	518	513	516	102,600	516
2022-09-13	522	522	518	518	56,200	518
2022-09-12	523	523	519	521	70,600	521
2022-09-09	518	524	517	518	158,500	518
2022-09-08	519	526	517	526	166,400	526
2022-09-07	516	517	511	513	163,200	513
2022-09-06	519	524	516	519	102,300	519
2022-09-05	520	521	517	521	78,800	521
2022-09-02	521	522	516	520	140,000	520
2022-09-01	527	528	523	523	155,100	523
2022-08-31	530	532	528	529	74,600	529
2022-08-30	535	535	530	533	52,300	533
2022-08-29	531	533	530	531	56,500	531
2022-08-26	536	537	534	536	26,300	536
2022-08-25	531	537	531	534	45,300	534
2022-08-24	535	538	531	534	51,100	534
2022-08-23	531	536	530	533	58,900	533
2022-08-22	531	537	531	533	66,700	533
2022-08-19	533	537	533	535	55,000	535
2022-08-18	533	533	529	529	71,900	529
2022-08-17	536	537	532	535	58,400	535
2022-08-16	538	538	530	531	63,800	531
2022-08-15	539	539	531	538	62,800	538
2022-08-12	527	545	527	535	150,200	535
2022-08-10	554	563	518	527	395,900	527
2022-08-09	554	554	549	551	45,100	551
2022-08-08	553	554	549	551	44,100	551
2022-08-05	543	553	543	552	51,200	552
2022-08-04	545	546	543	544	32,600	544
2022-08-03	551	551	542	543	49,500	543
2022-08-02	554	554	545	548	45,100	548
2022-08-01	553	554	546	554	62,000	554
2022-07-29	547	552	543	543	85,100	543
2022-07-28	554	555	547	554	63,300	554
2022-07-27	556	557	549	549	43,800	549
2022-07-26	555	558	554	556	55,600	556
2022-07-25	550	554	547	552	45,000	552
2022-07-22	555	556	551	553	51,800	553
2022-07-21	546	558	543	557	129,300	557
2022-07-20	553	553	545	549	148,900	549
2022-07-19	538	541	536	541	68,000	541
2022-07-15	535	536	528	534	47,300	534
2022-07-14	534	536	530	534	42,400	534
2022-07-13	527	531	527	531	33,900	531
2022-07-12	533	533	524	524	67,700	524
2022-07-11	536	536	529	534	114,100	534
2022-07-08	527	530	522	522	95,800	522
2022-07-07	522	528	518	527	118,600	527
2022-07-06	519	520	514	516	69,000	516
2022-07-05	525	525	519	521	46,600	521
2022-07-04	525	525	515	521	84,600	521
2022-07-01	528	528	513	517	148,300	517
2022-06-30	537	538	520	520	187,200	520
2022-06-29	526	547	524	547	148,600	547
2022-06-28	525	528	521	526	57,000	526
2022-06-27	527	531	522	525	62,300	525
2022-06-24	523	523	520	522	39,400	522
2022-06-23	523	525	520	523	21,400	523
2022-06-22	529	529	521	521	26,100	521
2022-06-21	519	523	517	522	47,000	522
2022-06-20	528	528	510	514	80,000	514
2022-06-17	518	525	512	518	101,400	518
2022-06-16	523	530	523	528	69,400	528
2022-06-15	521	525	516	518	68,700	518
2022-06-14	518	523	518	521	88,800	521
2022-06-13	526	529	523	526	65,400	526
2022-06-10	534	535	531	534	79,300	534
2022-06-09	537	543	536	537	63,400	537
2022-06-08	539	540	536	540	55,400	540
2022-06-07	534	540	531	532	67,400	532
2022-06-06	523	530	522	529	70,400	529
2022-06-03	532	533	527	528	67,500	528
2022-06-02	535	538	530	532	62,100	532
2022-06-01	523	536	522	536	85,700	536
2022-05-31	526	528	519	522	70,900	522
2022-05-30	515	529	513	525	192,600	525
2022-05-27	511	514	507	512	70,000	512
2022-05-26	506	512	505	505	69,500	505
2022-05-25	503	505	501	502	72,500	502
2022-05-24	511	511	503	503	68,400	503
2022-05-23	512	514	509	511	104,700	511
2022-05-20	505	511	504	511	79,300	511
2022-05-19	503	509	499	506	136,400	506
2022-05-18	509	514	504	513	148,600	513
2022-05-17	513	515	504	505	145,300	505
2022-05-16	534	537	508	509	265,000	509
2022-05-13	549	559	526	536	271,300	536
2022-05-12	545	556	543	543	113,400	543
2022-05-11	551	555	544	549	101,700	549
2022-05-10	556	559	551	556	75,300	556
2022-05-09	567	568	562	562	47,200	562
2022-05-06	562	571	562	570	51,900	570
2022-05-02	561	567	557	562	64,200	562
2022-04-28	544	563	543	560	64,600	560
2022-04-27	540	544	537	542	159,300	542
2022-04-26	547	550	545	547	40,800	547
2022-04-25	545	551	544	547	81,900	547
2022-04-22	555	556	551	555	70,100	555
2022-04-21	565	565	559	563	53,500	563
2022-04-20	560	566	560	565	76,700	565
2022-04-19	554	558	551	555	42,700	555
2022-04-18	550	553	547	551	55,600	551
2022-04-15	553	557	551	555	44,000	555
2022-04-14	554	558	552	558	48,400	558
2022-04-13	547	553	545	553	70,800	553
2022-04-12	550	552	547	547	64,700	547
2022-04-11	552	557	548	551	79,400	551
2022-04-08	557	559	548	550	117,700	550
2022-04-07	560	560	551	554	88,800	554
2022-04-06	571	572	561	562	87,900	562
2022-04-05	580	581	571	574	82,100	574
2022-04-04	576	580	573	576	41,400	576
2022-04-01	570	576	565	575	72,600	575
2022-03-31	577	580	571	571	83,200	571
2022-03-30	584	589	574	581	152,300	581
2022-03-29	595	599	593	599	222,200	599
2022-03-28	599	600	594	598	121,800	598
2022-03-25	591	600	591	593	177,500	593
2022-03-24	583	595	583	592	154,800	592
2022-03-23	596	603	591	598	157,100	598
2022-03-22	590	596	586	589	116,700	589
2022-03-18	586	589	581	586	204,200	586
2022-03-17	587	592	581	586	130,400	586
2022-03-16	586	586	574	577	100,600	577
2022-03-15	575	588	572	581	70,400	581
2022-03-14	571	576	569	571	96,300	571
2022-03-11	563	571	561	567	122,600	567
2022-03-10	575	587	573	583	137,800	583
2022-03-09	555	566	552	555	99,600	555
2022-03-08	572	579	556	559	119,300	559
2022-03-07	593	593	575	578	179,800	578
2022-03-04	611	614	601	601	152,500	601
2022-03-03	613	624	613	618	59,500	618
2022-03-02	621	623	608	608	129,500	608
2022-03-01	640	642	632	634	134,000	634
2022-02-28	628	638	620	635	129,300	635
2022-02-25	617	624	611	621	105,300	621
2022-02-24	618	620	606	617	96,300	617
2022-02-22	628	631	618	621	106,800	621
2022-02-21	630	642	628	636	109,100	636
2022-02-18	625	641	622	638	70,200	638
2022-02-17	650	650	633	635	111,600	635
2022-02-16	655	656	648	650	75,300	650
2022-02-15	640	653	640	644	113,000	644
2022-02-14	655	655	632	638	228,900	638
2022-02-10	645	671	639	670	409,600	670
2022-02-09	640	642	633	637	85,900	637
2022-02-08	636	643	634	643	50,700	643
2022-02-07	631	641	625	636	67,700	636
2022-02-04	635	639	625	632	68,500	632
2022-02-03	630	635	626	635	80,800	635
2022-02-02	622	631	622	630	57,300	630
2022-02-01	630	630	617	617	63,200	617
2022-01-31	625	625	616	625	61,200	625
2022-01-28	604	621	604	621	56,200	621
2022-01-27	616	618	601	602	107,600	602
2022-01-26	624	624	610	610	59,200	610
2022-01-25	620	627	617	622	89,700	622
2022-01-24	610	624	607	624	59,500	624
2022-01-21	610	614	601	611	88,100	611
2022-01-20	611	622	611	617	128,200	617
2022-01-19	626	628	614	616	132,600	616
2022-01-18	646	646	634	636	85,800	636
2022-01-17	640	648	640	643	48,000	643
2022-01-14	640	642	632	638	97,500	638
2022-01-13	642	647	638	642	73,800	642
2022-01-12	638	644	637	643	131,900	643
2022-01-11	632	637	622	636	135,900	636
2022-01-07	623	630	620	627	102,000	627
2022-01-06	623	629	617	617	71,200	617
2022-01-05	620	629	620	626	115,600	626
2022-01-04	613	620	612	618	78,500	618

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