7245 大同メタル工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	546	550	544	550	72,500	550
2023-12-28	542	548	542	548	41,400	548
2023-12-27	540	547	539	546	105,400	546
2023-12-26	541	547	524	539	179,400	539
2023-12-25	550	552	542	544	119,000	544
2023-12-22	531	542	531	541	93,100	541
2023-12-21	536	540	534	535	65,200	535
2023-12-20	550	550	544	544	61,700	544
2023-12-19	545	545	538	542	75,200	542
2023-12-18	542	549	537	545	93,000	545
2023-12-15	544	550	543	550	52,000	550
2023-12-14	555	559	544	545	84,200	545
2023-12-13	551	556	548	555	67,800	555
2023-12-12	565	566	551	551	84,500	551
2023-12-11	562	563	554	563	66,200	563
2023-12-08	570	570	551	553	171,500	553
2023-12-07	581	586	574	574	73,400	574
2023-12-06	575	589	571	585	142,000	585
2023-12-05	577	595	574	577	303,200	577
2023-12-04	562	567	557	567	128,700	567
2023-12-01	580	580	565	567	106,000	567
2023-11-30	565	579	564	579	171,700	579
2023-11-29	556	565	550	562	80,100	562
2023-11-28	566	566	554	557	62,700	557
2023-11-27	566	566	558	561	66,700	561
2023-11-24	554	565	554	560	79,800	560
2023-11-22	555	560	554	554	58,800	554
2023-11-21	557	562	554	560	64,800	560
2023-11-20	573	573	556	556	96,200	556
2023-11-17	560	568	555	567	69,200	567
2023-11-16	566	570	554	560	116,700	560
2023-11-15	573	574	565	567	100,300	567
2023-11-14	571	580	565	569	140,500	569
2023-11-13	570	577	563	572	183,700	572
2023-11-10	546	579	546	579	415,200	579
2023-11-09	527	565	521	536	632,000	536
2023-11-08	558	558	525	530	251,200	530
2023-11-07	558	560	552	554	79,700	554
2023-11-06	546	564	545	561	192,300	561
2023-11-02	536	545	535	542	150,900	542
2023-11-01	534	534	525	532	102,400	532
2023-10-31	516	524	515	524	69,600	524
2023-10-30	521	522	512	515	106,200	515
2023-10-27	520	532	520	530	70,300	530
2023-10-26	518	525	516	519	80,400	519
2023-10-25	521	525	517	517	78,100	517
2023-10-24	517	519	502	512	98,100	512
2023-10-23	513	524	512	515	71,700	515
2023-10-20	520	520	510	513	89,700	513
2023-10-19	521	525	515	520	59,500	520
2023-10-18	520	528	520	526	77,300	526
2023-10-17	527	528	514	517	137,900	517
2023-10-16	523	527	519	521	42,400	521
2023-10-13	536	537	523	525	113,000	525
2023-10-12	535	543	533	542	72,300	542
2023-10-11	546	546	535	536	93,100	536
2023-10-10	537	542	534	540	93,000	540
2023-10-06	533	537	531	533	65,500	533
2023-10-05	526	537	522	533	99,300	533
2023-10-04	535	535	522	522	116,400	522
2023-10-03	560	560	541	542	99,200	542
2023-10-02	575	578	561	561	81,100	561
2023-09-29	588	590	568	570	92,900	570
2023-09-28	584	595	582	585	124,500	585
2023-09-27	595	595	576	584	181,300	584
2023-09-26	597	602	590	598	122,000	598
2023-09-25	589	605	582	600	241,600	600
2023-09-22	585	587	572	583	166,900	583
2023-09-21	578	595	578	588	184,600	588
2023-09-20	595	598	580	581	232,200	581
2023-09-19	570	585	570	585	263,100	585
2023-09-15	564	572	563	570	140,500	570
2023-09-14	565	566	558	562	123,100	562
2023-09-13	558	572	558	563	199,600	563
2023-09-12	548	562	548	561	103,300	561
2023-09-11	558	558	546	548	102,100	548
2023-09-08	559	565	555	558	160,500	558
2023-09-07	555	565	554	562	166,100	562
2023-09-06	548	561	548	561	259,800	561
2023-09-05	541	544	536	543	117,300	543
2023-09-04	533	539	532	539	90,400	539
2023-09-01	530	537	527	534	72,600	534
2023-08-31	534	539	530	530	90,300	530
2023-08-30	525	535	525	535	125,200	535
2023-08-29	524	533	523	529	96,500	529
2023-08-28	516	524	516	523	86,300	523
2023-08-25	516	516	508	513	130,700	513
2023-08-24	515	520	512	518	89,000	518
2023-08-23	505	512	504	512	124,600	512
2023-08-22	502	511	502	511	76,700	511
2023-08-21	508	511	502	503	89,000	503
2023-08-18	509	510	506	507	69,400	507
2023-08-17	520	520	506	517	87,600	517
2023-08-16	521	533	520	524	103,800	524
2023-08-15	527	528	518	525	175,200	525
2023-08-14	533	543	526	527	246,800	527
2023-08-10	518	538	511	525	315,700	525
2023-08-09	518	518	509	513	83,900	513
2023-08-08	519	522	515	518	61,000	518
2023-08-07	509	518	506	517	74,100	517
2023-08-04	510	518	510	514	89,300	514
2023-08-03	521	522	512	513	127,700	513
2023-08-02	533	533	526	528	63,100	528
2023-08-01	535	535	527	531	50,500	531
2023-07-31	530	535	526	532	86,700	532
2023-07-28	515	524	513	523	150,400	523
2023-07-27	525	525	520	520	54,100	520
2023-07-26	539	539	528	528	62,400	528
2023-07-25	548	548	537	538	148,300	538
2023-07-24	532	543	532	543	108,800	543
2023-07-21	526	532	522	530	79,500	530
2023-07-20	522	527	518	523	201,700	523
2023-07-19	530	533	523	530	143,000	530
2023-07-18	524	525	518	522	64,600	522
2023-07-14	530	530	520	523	68,800	523
2023-07-13	531	531	522	525	131,500	525
2023-07-12	536	539	528	531	168,900	531
2023-07-11	550	554	533	533	323,900	533
2023-07-10	562	562	541	546	470,800	546
2023-07-07	564	584	544	570	713,100	570
2023-07-06	536	560	533	557	761,800	557
2023-07-05	509	537	505	537	746,700	537
2023-07-04	492	494	490	492	98,400	492
2023-07-03	493	495	490	490	65,200	490
2023-06-30	491	492	487	491	75,700	491
2023-06-29	494	494	489	491	74,100	491
2023-06-28	485	490	484	490	71,400	490
2023-06-27	483	485	481	483	52,700	483
2023-06-26	488	488	482	483	51,900	483
2023-06-23	485	488	481	484	78,300	484
2023-06-22	489	491	482	484	81,700	484
2023-06-21	489	493	487	490	58,900	490
2023-06-20	492	492	486	489	64,900	489
2023-06-19	492	494	487	492	68,200	492
2023-06-16	495	495	489	492	95,800	492
2023-06-15	493	497	493	494	79,900	494
2023-06-14	490	495	490	493	135,200	493
2023-06-13	493	495	489	489	79,400	489
2023-06-12	489	492	489	492	47,000	492
2023-06-09	483	490	481	487	148,300	487
2023-06-08	481	489	480	481	117,900	481
2023-06-07	483	486	479	480	84,300	480
2023-06-06	485	485	480	480	50,700	480
2023-06-05	482	488	480	488	99,900	488
2023-06-02	466	474	465	474	82,800	474
2023-06-01	463	467	462	464	114,000	464
2023-05-31	473	473	461	463	233,900	463
2023-05-30	482	485	476	476	102,600	476
2023-05-29	489	489	484	484	105,200	484
2023-05-26	485	486	480	481	92,300	481
2023-05-25	491	491	485	485	81,800	485
2023-05-24	488	490	488	489	46,600	489
2023-05-23	496	496	488	490	69,300	490
2023-05-22	496	496	491	496	52,100	496
2023-05-19	493	494	490	492	59,600	492
2023-05-18	493	494	490	493	93,700	493
2023-05-17	495	495	490	490	65,200	490
2023-05-16	500	500	493	494	68,700	494
2023-05-15	501	502	497	498	80,500	498
2023-05-12	495	503	489	501	202,500	501
2023-05-11	530	534	502	502	192,900	502
2023-05-10	539	539	531	534	55,000	534
2023-05-09	536	539	532	539	51,400	539
2023-05-08	529	537	526	536	165,200	536
2023-05-02	528	528	520	523	41,200	523
2023-05-01	527	528	524	528	61,300	528
2023-04-28	520	525	518	525	75,000	525
2023-04-27	511	516	511	516	85,000	516
2023-04-26	515	516	510	513	48,200	513
2023-04-25	519	520	515	518	61,500	518
2023-04-24	509	514	509	514	29,600	514
2023-04-21	509	513	508	509	26,400	509
2023-04-20	512	513	509	510	34,900	510
2023-04-19	512	512	507	510	43,600	510
2023-04-18	509	516	509	514	35,900	514
2023-04-17	507	513	507	513	31,800	513
2023-04-14	509	510	507	508	37,000	508
2023-04-13	513	513	509	510	29,400	510
2023-04-12	511	516	509	514	61,600	514
2023-04-11	507	510	505	508	57,800	508
2023-04-10	509	509	500	504	47,500	504
2023-04-07	503	507	503	505	47,100	505
2023-04-06	502	509	498	499	69,300	499
2023-04-05	517	518	508	509	57,900	509
2023-04-04	520	524	517	524	84,800	524
2023-04-03	515	520	513	518	90,200	518
2023-03-31	509	514	509	511	48,800	511
2023-03-30	510	511	504	506	82,200	506
2023-03-29	508	516	507	515	172,600	515
2023-03-28	510	510	503	505	50,300	505
2023-03-27	506	506	502	505	58,400	505
2023-03-24	499	503	498	503	93,800	503
2023-03-23	491	504	491	503	57,500	503
2023-03-22	497	499	493	497	62,700	497
2023-03-20	500	500	489	489	136,400	489
2023-03-17	504	506	497	504	92,900	504
2023-03-16	498	499	493	499	86,100	499
2023-03-15	507	509	502	507	52,800	507
2023-03-14	508	509	496	500	122,000	500
2023-03-13	515	517	509	514	112,000	514
2023-03-10	525	535	521	521	172,900	521
2023-03-09	529	535	526	535	140,100	535
2023-03-08	522	528	522	528	74,700	528
2023-03-07	524	526	522	524	58,700	524
2023-03-06	526	527	522	524	75,300	524
2023-03-03	522	526	520	525	84,600	525
2023-03-02	523	523	516	520	49,800	520
2023-03-01	522	523	513	521	117,400	521
2023-02-28	525	527	522	523	54,500	523
2023-02-27	520	527	518	527	87,600	527
2023-02-24	517	518	514	517	71,800	517
2023-02-22	515	518	510	515	59,800	515
2023-02-21	510	518	510	517	87,200	517
2023-02-20	500	510	500	508	80,600	508
2023-02-17	504	504	499	501	35,200	501
2023-02-16	502	505	500	504	51,700	504
2023-02-15	500	502	498	498	30,000	498
2023-02-14	499	500	496	500	27,900	500
2023-02-13	496	497	488	494	48,300	494
2023-02-10	492	497	491	494	65,100	494
2023-02-09	500	501	489	492	98,200	492
2023-02-08	500	503	498	501	27,500	501
2023-02-07	502	504	499	499	34,600	499
2023-02-06	500	504	499	502	49,400	502
2023-02-03	500	500	497	497	33,100	497
2023-02-02	501	505	499	503	76,800	503
2023-02-01	500	501	498	498	45,700	498
2023-01-31	494	499	494	499	63,100	499
2023-01-30	494	495	490	490	96,500	490
2023-01-27	492	494	487	494	43,700	494
2023-01-26	492	492	487	490	44,600	490
2023-01-25	488	491	485	490	48,200	490
2023-01-24	485	489	483	488	102,300	488
2023-01-23	481	485	480	485	68,800	485
2023-01-20	480	480	477	480	75,300	480
2023-01-19	481	482	479	480	55,700	480
2023-01-18	481	482	479	482	76,100	482
2023-01-17	476	480	476	478	41,700	478
2023-01-16	473	478	471	475	71,700	475
2023-01-13	478	481	475	475	50,400	475
2023-01-12	479	481	477	478	43,200	478
2023-01-11	480	481	477	479	43,900	479
2023-01-10	479	479	476	477	60,800	477
2023-01-06	476	477	473	474	59,400	474
2023-01-05	475	477	472	474	69,500	474
2023-01-04	476	478	471	473	103,200	473

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