[6373 東証1部] 大同工業 日足 時系列データ

[6373 東証1部] 大同工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151686.001698.001679.001696.0055009299300
2017-12-141665.001696.001665.001696.00770012997000
2017-12-131678.001678.001665.001666.0056009355000
2017-12-121680.001685.001671.001677.0052008727700
2017-12-111676.001681.001670.001681.0045007544600
2017-12-081657.001681.001653.001665.001400023245000
2017-12-071679.001681.001655.001672.00990016563700
2017-12-061679.001679.001656.001656.00900014973500
2017-12-051691.001694.001684.001690.001080018252100
2017-12-041693.001702.001690.001694.00920015592000
2017-12-011695.001710.001692.001703.00860014633700
2017-11-301701.001709.001687.001687.00960016281400
2017-11-291732.001732.001713.001717.0039006697700
2017-11-281732.001736.001715.001718.0049008440200
2017-11-271763.001763.001723.001726.00640011139100
2017-11-241788.001789.001730.001748.00930016343600
2017-11-221741.001766.001725.001761.00880015424700
2017-11-211715.001807.001715.001732.001050018343800
2017-11-201695.001711.001687.001704.00780013259600
2017-11-171733.001733.001689.001696.001610027435300
2017-11-161707.001741.001707.001719.00770013265500
2017-11-151735.001737.001707.001711.001590027348800
2017-11-141750.001752.001730.001749.001800031369200
2017-11-131750.001814.001750.001797.001810032365500
2017-11-101748.001748.001720.001739.00870015072000
2017-11-091781.001807.001706.001765.001710030259900
2017-11-081788.001788.001764.001777.00680012079500
2017-11-071797.001800.001781.001790.00790014139900
2017-11-061812.001824.001806.001813.00740013428200
2017-11-021800.001813.001795.001808.001460026295400
2017-11-011850.001856.001795.001796.002890052414500
2017-10-311805.001865.001796.001842.0066900122473200
2017-10-301799.001819.001792.001801.004700084751400
2017-10-271770.001789.001765.001786.002540045175300
2017-10-261721.001770.001719.001765.003040053156500
2017-10-251732.001732.001704.001716.001930033143300
2017-10-241686.001744.001684.001732.002380040904700
2017-10-231683.001687.001655.001687.001010016967900
2017-10-201642.001672.001632.001668.001170019376700
2017-10-191654.001669.001646.001664.001010016773000
2017-10-181674.001674.001634.001663.001080017909800
2017-10-171654.001673.001639.001673.001060017677500
2017-10-161628.001670.001620.001654.001870030891000
2017-10-131608.001639.001608.001631.001220019819600
2017-10-121646.001655.001605.001612.001800029387400
2017-10-111638.001655.001638.001646.00970015936100
2017-10-101665.001665.001630.001651.001630026818400
2017-10-061647.001668.001647.001665.00920015268100
2017-10-051650.001664.001640.001647.0059009736900
2017-10-041683.001687.001656.001666.00890014879700
2017-10-031649.001669.001646.001665.001190019740100
2017-10-021635.001645.001630.001637.00750012263900
2017-09-291634.001634.001618.001627.00970015743700
2017-09-281628.001635.001621.001633.001240020223900
2017-09-271634.001634.001600.001628.0043006947700
2017-09-26322.00326.00322.00323.005800018781000
2017-09-25325.00325.00322.00325.004600014913000
2017-09-22324.00324.00320.00322.004600014793000
2017-09-21325.00326.00319.00323.0010100032492000
2017-09-20322.00326.00320.00325.005200016800000
2017-09-19323.00327.00323.00326.004900015929000
2017-09-15319.00324.00319.00323.00310009970000
2017-09-14322.00325.00316.00322.005500017624000
2017-09-13327.00328.00323.00324.003400011057000
2017-09-12321.00339.00321.00327.0012700041687000
2017-09-11320.00324.00319.00320.003300010592000
2017-09-08313.00320.00313.00315.007000022033000
2017-09-07318.00318.00315.00317.00190006014000
2017-09-06314.00318.00311.00317.00240007571000
2017-09-05326.00326.00315.00316.004000012785000
2017-09-04332.00332.00320.00324.003100010071000
2017-09-01335.00335.00329.00332.00150004981000
2017-08-31333.00334.00331.00333.003300010972000
2017-08-30332.00332.00331.00331.00130004307000
2017-08-29327.00334.00327.00332.004200013890000
2017-08-28331.00333.00328.00331.005000016527000
2017-08-25334.00336.00332.00332.003500011660000
2017-08-24330.00334.00327.00333.003800012604000
2017-08-23338.00338.00332.00333.003600012007000
2017-08-22335.00335.00331.00335.004900016333000
2017-08-21332.00337.00327.00334.003100010319000
2017-08-18329.00336.00329.00332.003800012657000
2017-08-17335.00341.00335.00336.00290009789000
2017-08-16336.00338.00334.00335.00230007718000
2017-08-15339.00341.00334.00334.00220007402000
2017-08-14333.00336.00324.00333.006400021205000
2017-08-10334.00341.00334.00341.004400014827000
2017-08-09343.00346.00335.00335.004300014556000
2017-08-08345.00348.00344.00346.004000013844000
2017-08-07345.00348.00343.00344.006400022084000
2017-08-04345.00346.00341.00343.004000013745000
2017-08-03341.00342.00330.00342.007200024304000
2017-08-02343.00343.00338.00342.005700019453000
2017-08-01349.00350.00343.00347.0016400056942000
2017-07-31333.00342.00331.00337.0020100067788000
2017-07-28333.00333.00324.00328.009200030287000
2017-07-27330.00334.00329.00332.005900019569000
2017-07-26333.00334.00329.00331.007500024900000
2017-07-25327.00333.00327.00331.0011900039172000
2017-07-24326.00327.00324.00327.004600014989000
2017-07-21326.00327.00324.00326.006500021164000
2017-07-20319.00327.00318.00327.0014000045270000
2017-07-19319.00320.00318.00319.003600011495000
2017-07-18320.00320.00317.00319.00310009870000
2017-07-14319.00320.00318.00318.003500011165000
2017-07-13319.00320.00315.00318.005400017136000
2017-07-12319.00320.00317.00317.005500017502000
2017-07-11313.00322.00312.00321.0019000060331000
2017-07-10309.00311.00307.00310.0011100034340000
2017-07-07308.00308.00306.00307.005200015974000
2017-07-06309.00309.00306.00308.007300022440000
2017-07-05305.00308.00300.00306.005000015207000
2017-07-04306.00308.00306.00308.005700017488000
2017-07-03308.00310.00306.00306.005400016638000
2017-06-30305.00309.00305.00308.007300022423000
2017-06-29309.00309.00305.00307.004300013179000
2017-06-28307.00310.00307.00307.004900015103000
2017-06-27305.00308.00304.00307.005400016541000
2017-06-26301.00308.00301.00305.009000027477000
2017-06-23300.00303.00299.00300.005800017443000
2017-06-22298.00301.00298.00298.005500016436000
2017-06-21301.00302.00298.00298.004700014112000
2017-06-20297.00300.00295.00300.005800017306000
2017-06-19295.00296.00294.00295.00170005016000
2017-06-16292.00295.00292.00295.003600010557000
2017-06-15293.00294.00293.00293.00310009085000
2017-06-14292.00296.00292.00293.005200015271000
2017-06-13293.00303.00291.00291.0019600058136000
2017-06-12294.00294.00291.00291.006600019309000
2017-06-09294.00294.00292.00294.003700010868000
2017-06-08293.00294.00291.00294.004500013188000
2017-06-07291.00293.00291.00293.00190005558000
2017-06-06295.00295.00290.00291.003700010803000
2017-06-05295.00296.00293.00294.00280008255000
2017-06-02292.00296.00292.00295.004700013865000
2017-06-01290.00292.00290.00290.004700013658000
2017-05-31294.00294.00289.00290.004100011919000
2017-05-30294.00294.00293.00294.003600010558000
2017-05-29295.00295.00293.00294.00240007055000
2017-05-26295.00295.00293.00294.00200005879000
2017-05-25296.00298.00292.00293.0012600037139000
2017-05-24290.00294.00289.00293.0012300035820000
2017-05-23292.00292.00288.00290.00220006375000
2017-05-22288.00293.00288.00290.00310008998000
2017-05-19292.00294.00289.00289.004300012505000
2017-05-18291.00291.00287.00291.006900019953000
2017-05-17300.00300.00296.00297.005600016678000
2017-05-16296.00300.00295.00300.0010500031212000
2017-05-15291.00294.00291.00291.003700010801000
2017-05-12297.00299.00295.00297.006700019946000
2017-05-11300.00300.00297.00299.004000011949000
2017-05-10298.00300.00297.00300.00300008952000
2017-05-09303.00303.00299.00301.006600019852000
2017-05-08296.00303.00296.00300.008600025767000
2017-05-02285.00293.00285.00292.005800016863000
2017-05-01283.00289.00283.00288.00340009716000
2017-04-28288.00288.00283.00283.004000011420000
2017-04-27277.00286.00277.00286.008500024091000
2017-04-26278.00281.00277.00277.004200011683000
2017-04-25277.00278.00274.00276.005900016303000
2017-04-24272.00283.00272.00276.005900016303000
2017-04-21274.00274.00269.00271.005100013788000
2017-04-20267.00271.00265.00269.004300011554000
2017-04-19270.00276.00270.00270.006400017436000
2017-04-18263.00281.00263.00275.009800026752000
2017-04-17258.00260.00255.00258.005100013161000
2017-04-14260.00264.00259.00263.005100013332000
2017-04-13263.00264.00258.00262.005700014862000
2017-04-12267.00267.00264.00264.003800010077000
2017-04-11271.00276.00271.00271.004400011994000
2017-04-10278.00278.00271.00275.006300017297000
2017-04-07278.00281.00276.00276.005600015543000
2017-04-06277.00279.00273.00278.0011100030755000
2017-04-05283.00285.00279.00281.007900022254000
2017-04-04293.00294.00276.00282.0010900031094000
2017-04-03293.00301.00292.00298.0010400030946000
2017-03-31302.00303.00289.00292.0014400042651000
2017-03-30308.00311.00301.00301.0017200052643000
2017-03-29305.00309.00305.00309.005800017830000
2017-03-28305.00309.00304.00309.008600026422000
2017-03-27300.00304.00300.00303.0015600047089000
2017-03-24305.00308.00301.00303.009000027400000
2017-03-23298.00310.00297.00306.0014700044865000
2017-03-22298.00303.00298.00300.0012100036317000
2017-03-21300.00310.00300.00308.0012900039275000
2017-03-17299.00310.00299.00305.0014900045475000
2017-03-16295.00299.00295.00298.007400021955000
2017-03-15301.00304.00300.00300.006400019302000
2017-03-14309.00309.00301.00304.0011000033680000
2017-03-13316.00316.00310.00311.009000028138000
2017-03-10317.00317.00312.00314.0018100056968000
2017-03-09314.00316.00306.00310.0017200053624000
2017-03-08309.00315.00308.00314.0023100071978000
2017-03-07304.00307.00304.00307.008600026338000
2017-03-06300.00306.00300.00303.0021900066584000
2017-03-03295.00301.00295.00300.0014100042170000
2017-03-02297.00299.00294.00298.0010900032251000
2017-03-01302.00302.00296.00297.0013000038915000
2017-02-28290.00301.00290.00299.0020800061977000
2017-02-27291.00292.00286.00289.0016000046285000
2017-02-24299.00299.00296.00297.0018000053553000
2017-02-23294.00298.00290.00297.0021400063028000
2017-02-22287.00294.00287.00292.0015500045080000
2017-02-21284.00287.00283.00286.0015500044167000
2017-02-20281.00283.00281.00283.0013600038339000
2017-02-17280.00283.00279.00280.0017000047747000
2017-02-16281.00281.00279.00280.004600012882000
2017-02-15280.00281.00277.00281.009400026266000
2017-02-14282.00284.00277.00277.0014300040070000
2017-02-13277.00283.00275.00281.0014600040644000
2017-02-10275.00276.00272.00274.005900016212000
2017-02-09273.00275.00271.00271.004400012020000
2017-02-08271.00275.00269.00273.006300017151000
2017-02-07274.00275.00269.00273.007400020193000
2017-02-06278.00280.00272.00274.0014400039663000
2017-02-03267.00274.00267.00272.0019800053647000
2017-02-02273.00274.00261.00261.0019900053403000
2017-02-01270.00275.00266.00272.00474000127930000
2017-01-31253.00260.00253.00256.005900015097000
2017-01-30263.00263.00258.00260.004600011996000
2017-01-27264.00265.00264.00264.00290007665000
2017-01-26265.00266.00263.00264.00370009774000
2017-01-25265.00266.00263.00265.008100021421000
2017-01-24255.00267.00253.00263.0013200034669000
2017-01-23253.00256.00253.00255.004000010163000
2017-01-20253.00259.00251.00257.004300010942000
2017-01-19255.00256.00252.00253.00320008123000
2017-01-18252.00254.00251.00252.00340008580000
2017-01-17255.00255.00250.00252.005400013602000
2017-01-16256.00259.00253.00253.008000020348000
2017-01-13258.00262.00256.00256.008300021495000
2017-01-12265.00265.00260.00261.005500014388000
2017-01-11267.00268.00263.00264.007900020903000
2017-01-10267.00270.00265.00268.0011400030453000
2017-01-06264.00270.00264.00270.009600025649000
2017-01-05267.00269.00265.00266.006600017603000
2017-01-04270.00270.00264.00269.0023700063683000
2016-12-30252.00264.00252.00262.0023100060192000
2016-12-29254.00256.00251.00253.006600016730000
2016-12-28250.00257.00248.00257.006300016009000
2016-12-27243.00252.00242.00251.009400023350000
2016-12-26247.00248.00245.00246.00380009358000
2016-12-22248.00248.00245.00246.00370009126000
2016-12-21250.00250.00246.00248.004600011413000
2016-12-20246.00250.00245.00250.006800016783000
2016-12-19249.00250.00247.00250.006200015422000
2016-12-16255.00256.00250.00252.007500018873000
2016-12-15254.00257.00252.00257.005300013511000
2016-12-14257.00257.00252.00253.005300013504000
2016-12-13250.00255.00248.00255.006400016154000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter