[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 
2016-12-09256.00259.00253.00255.007300018640000
2016-12-08256.00259.00256.00259.008900022902000
2016-12-07257.00259.00256.00257.008500021902000
2016-12-06252.00257.00250.00256.0014900037715000
2016-12-05245.00251.00243.00249.0010200025318000
2016-12-02247.00247.00243.00244.005900014483000
2016-12-01243.00246.00243.00246.0010200024957000
2016-11-30243.00245.00241.00242.005300012864000
2016-11-29245.00246.00241.00242.00340008257000
2016-11-28243.00245.00241.00245.00300007293000
2016-11-25244.00245.00240.00241.004700011392000
2016-11-24245.00245.00242.00243.00320007783000
2016-11-22241.00244.00241.00243.00210005099000
2016-11-21239.00245.00238.00244.00340008214000
2016-11-18244.00244.00238.00238.00360008638000
2016-11-17239.00243.00239.00241.00270006500000
2016-11-16243.00245.00240.00244.006300015322000
2016-11-15243.00244.00235.00238.005000011896000
2016-11-14244.00245.00242.00245.005300012921000
2016-11-11237.00241.00234.00238.007500017937000
2016-11-10236.00237.00231.00236.005000011762000
2016-11-09235.00235.00215.00220.008600019258000
2016-11-08240.00240.00236.00237.00350008275000
2016-11-07233.00240.00233.00240.006300014976000
2016-11-04235.00236.00233.00233.005000011699000
2016-11-02235.00236.00232.00235.005000011744000
2016-11-01239.00239.00235.00236.008700020630000
2016-10-31233.00237.00233.00235.008000018750000
2016-10-28232.00233.00231.00233.004800011156000
2016-10-27231.00234.00231.00232.006300014595000
2016-10-26227.00230.00226.00230.00420009590000
2016-10-25229.00229.00225.00227.006300014352000
2016-10-24224.00227.00223.00227.00240005412000
2016-10-21229.00229.00217.00224.008600019318000
2016-10-20226.00229.00226.00229.005100011583000
2016-10-19231.00232.00207.00224.0017200037789000
2016-10-18228.00232.00226.00231.00370008458000
2016-10-17228.00230.00225.00228.004900011147000
2016-10-14225.00229.00224.00228.00330007447000
2016-10-13228.00229.00224.00227.00410009275000
2016-10-12225.00229.00224.00224.007100016103000
2016-10-11226.00229.00226.00228.00430009792000
2016-10-07227.00229.00227.00229.00170003881000
2016-10-06232.00232.00228.00231.005500012681000
2016-10-05224.00234.00224.00228.0011400025948000
2016-10-04224.00224.00221.00223.004700010468000
2016-10-03219.00222.00217.00222.00310006790000
2016-09-30221.00221.00215.00218.005600012254000
2016-09-29222.00222.00219.00222.005100011243000
2016-09-28217.00220.00216.00219.00310006776000
2016-09-27219.00219.00215.00218.004600010014000
2016-09-26222.00222.00217.00218.006900015144000
2016-09-23212.00220.00210.00219.005900012788000
2016-09-21206.00215.00200.00212.0011900025036000
2016-09-20210.00211.00206.00206.00310006443000
2016-09-16203.00210.00203.00210.00310006453000
2016-09-15207.00208.00204.00204.00240004933000
2016-09-14208.00208.00206.00206.00270005594000
2016-09-13204.00212.00204.00207.007600015796000
2016-09-12200.00202.00200.00201.00200004012000
2016-09-09200.00203.00199.00201.005700011422000
2016-09-08200.00203.00200.00203.00200004032000
2016-09-07199.00202.00199.00201.00360007232000
2016-09-06201.00203.00200.00200.00150003019000
2016-09-05200.00202.00200.00201.00200004018000
2016-09-02198.00203.00197.00203.005700011348000
2016-09-01204.00204.00199.00202.00180003623000
2016-08-31201.00203.00201.00203.00190003834000
2016-08-30204.00204.00200.00203.00240004831000
2016-08-29201.00205.00201.00204.00230004663000
2016-08-26202.00202.00200.00200.00170003413000
2016-08-25202.00204.00201.00202.00170003442000
2016-08-24199.00203.00199.00203.00170003412000
2016-08-23203.00203.00199.00200.00400008009000
2016-08-22198.00202.00198.00202.00340006790000
2016-08-19200.00201.00200.00200.0080001602000
2016-08-18195.00201.00195.00200.00320006374000
2016-08-17199.00199.00195.00199.00430008481000
2016-08-16205.00205.00200.00201.00250005059000
2016-08-15201.00205.00201.00205.00150003059000
2016-08-12201.00205.00201.00204.00170003448000
2016-08-10202.00205.00202.00202.00210004269000
2016-08-09202.00203.00201.00203.00130002633000
2016-08-08200.00202.00200.00202.00110002217000
2016-08-05200.00201.00199.00199.00150002991000
2016-08-04199.00201.00198.00200.00220004390000
2016-08-03200.00200.00198.00199.00270005382000
2016-08-02197.00205.00197.00200.00260005181000
2016-08-01202.00206.00202.00205.00130002651000
2016-07-29205.00206.00204.00206.0080001638000
2016-07-28203.00206.00202.00204.00470009584000
2016-07-27203.00204.00201.00204.00370007526000
2016-07-26204.00205.00203.00203.00100002037000
2016-07-25208.00210.00200.00202.006400013144000
2016-07-22193.00199.00193.00199.00110002158000
2016-07-21198.00199.00197.00198.00240004749000
2016-07-20196.00198.00195.00198.00110002166000
2016-07-19194.00198.00194.00198.0080001571000
2016-07-15198.00198.00196.00196.00240004731000
2016-07-14192.00196.00192.00196.00160003121000
2016-07-13198.00198.00193.00195.00170003325000
2016-07-12191.00196.00191.00196.00300005846000
2016-07-11195.00195.00189.00193.00230004410000
2016-07-08186.00188.00185.00185.00330006156000
2016-07-07188.00190.00187.00188.00190003573000
2016-07-06184.00189.00184.00189.00290005425000
2016-07-05194.00194.00187.00188.00460008785000
2016-07-04186.00191.00186.00189.00310005872000
2016-07-01191.00191.00189.00190.0070001331000
2016-06-30190.00190.00188.00188.00150002830000
2016-06-29190.00190.00187.00188.00220004140000
2016-06-28182.00187.00182.00186.00270004959000
2016-06-27190.00190.00185.00189.00450008474000
2016-06-24198.00199.00179.00185.006000011255000
2016-06-23200.00201.00196.00199.00270005365000
2016-06-22202.00202.00197.00200.00190003797000
2016-06-21199.00206.00196.00205.00350007048000
2016-06-20191.00200.00191.00199.00260005085000
2016-06-17194.00196.00192.00193.00300005810000
2016-06-16199.00199.00192.00195.005200010119000
2016-06-15196.00200.00196.00197.00230004564000
2016-06-14201.00204.00196.00196.005600011174000
2016-06-13204.00204.00201.00201.00190003831000
2016-06-10204.00205.00203.00204.006700013665000
2016-06-09205.00209.00205.00208.00190003960000
2016-06-08207.00210.00207.00208.00330006876000
2016-06-07209.00209.00206.00207.00210004369000
2016-06-06203.00206.00200.00206.00430008755000
2016-06-03206.00210.00206.00206.00320006621000
2016-06-02208.00208.00206.00207.00320006641000
2016-06-01206.00210.00205.00208.00460009554000
2016-05-31203.00208.00203.00206.00400008257000
2016-05-30201.00205.00200.00203.00200004064000
2016-05-27200.00203.00199.00201.00260005225000
2016-05-26199.00207.00199.00203.00300006100000
2016-05-25198.00203.00198.00199.00490009808000
2016-05-24197.00199.00197.00198.00280005530000
2016-05-23200.00200.00194.00197.005100010043000
2016-05-20197.00199.00197.00199.00120002378000
2016-05-19202.00202.00197.00201.00240004786000
2016-05-18196.00202.00195.00202.00370007350000
2016-05-17199.00199.00195.00196.00290005683000
2016-05-16199.00199.00197.00197.00480009500000
2016-05-13191.00197.00187.00193.00360006905000
2016-05-12191.00195.00188.00193.00450008687000
2016-05-11192.00193.00183.00191.00290005504000
2016-05-10185.00192.00185.00191.00290005480000
2016-05-09188.00188.00185.00185.00270005035000
2016-05-06184.00186.00184.00185.00380007003000
2016-05-02190.00190.00184.00185.00460008606000
2016-04-28189.00195.00189.00190.00500009572000
2016-04-27192.00192.00188.00190.00470008919000
2016-04-26189.00192.00186.00192.00430008137000
2016-04-25194.00194.00192.00192.00340006562000
2016-04-22192.00193.00189.00192.00400007638000
2016-04-21189.00192.00189.00190.00470008958000
2016-04-20190.00190.00187.00187.00120002253000
2016-04-19188.00189.00185.00189.00180003374000
2016-04-18187.00187.00183.00183.00320005928000
2016-04-15188.00189.00187.00188.00270005067000
2016-04-14188.00190.00187.00190.00320006046000
2016-04-13185.00186.00184.00184.00220004073000
2016-04-12184.00186.00184.00184.00220004059000
2016-04-11182.00184.00180.00184.00430007821000
2016-04-08173.00188.00173.00184.00470008589000
2016-04-07186.00186.00182.00182.00260004796000
2016-04-06184.00185.00181.00183.00250004575000
2016-04-05190.00190.00183.00183.00380007019000
2016-04-04188.00192.00187.00190.005400010220000
2016-04-01196.00196.00187.00188.005300010065000
2016-03-31199.00203.00194.00194.00300005908000
2016-03-30200.00200.00199.00199.00210004191000
2016-03-29195.00204.00195.00204.00250005016000
2016-03-28205.00205.00203.00205.00230004704000
2016-03-25204.00207.00204.00204.00360007359000
2016-03-24204.00210.00202.00205.00450009219000
2016-03-23206.00206.00205.00206.00190003908000
2016-03-22205.00207.00204.00206.00270005553000
2016-03-18208.00208.00201.00203.00250005068000
2016-03-17207.00207.00205.00205.00130002677000
2016-03-16208.00208.00204.00205.00230004728000
2016-03-15207.00209.00206.00206.00210004356000
2016-03-14208.00209.00205.00205.00310006410000
2016-03-11200.00205.00200.00202.00470009454000
2016-03-10204.00205.00204.00205.00200004089000
2016-03-09205.00205.00199.00201.00210004218000
2016-03-08204.00205.00202.00205.00220004486000
2016-03-07208.00208.00196.00207.00340006917000
2016-03-04210.00210.00207.00210.00250005223000
2016-03-03206.00208.00205.00208.00340007035000
2016-03-02208.00208.00204.00206.00420008655000
2016-03-01202.00203.00198.00200.00240004808000
2016-02-29203.00204.00197.00197.00220004412000
2016-02-26207.00208.00203.00203.00300006190000
2016-02-25197.00210.00197.00207.007400014980000
2016-02-24191.00196.00191.00195.007600014790000
2016-02-23195.00197.00193.00193.008600016757000
2016-02-22187.00191.00187.00190.00490009304000
2016-02-19180.00187.00180.00185.006200011470000
2016-02-18174.00186.00174.00185.00490008884000
2016-02-17171.00175.00168.00174.00570009809000
2016-02-16177.00179.00169.00175.00510008969000
2016-02-15170.00178.00169.00178.006400011093000
2016-02-12157.00172.00156.00167.0012500020313000
2016-02-10186.00187.00180.00180.006200011318000
2016-02-09190.00192.00184.00185.00510009541000
2016-02-08191.00194.00191.00194.00320006154000
2016-02-05192.00196.00192.00193.00260005041000
2016-02-04194.00195.00194.00195.00250004873000
2016-02-03198.00198.00195.00195.005600011006000
2016-02-02204.00205.00204.00204.00140002863000
2016-02-01207.00208.00203.00204.005300010872000
2016-01-29200.00206.00199.00206.00170003436000
2016-01-28198.00205.00198.00202.00410008266000
2016-01-27201.00201.00199.00199.0090001796000
2016-01-26195.00201.00195.00197.00260005159000
2016-01-25203.00204.00199.00200.00350007053000
2016-01-22192.00197.00192.00197.00240004674000
2016-01-21188.00195.00188.00190.006500012348000
2016-01-20195.00197.00193.00193.005200010133000
2016-01-19198.00198.00195.00196.00120002356000
2016-01-18196.00198.00195.00197.00390007649000
2016-01-15205.00205.00200.00201.00150003027000
2016-01-14199.00203.00195.00203.00430008598000
2016-01-13208.00208.00196.00205.005100010396000
2016-01-12207.00207.00202.00202.006500013229000
2016-01-08209.00212.00209.00209.00160003354000
2016-01-07213.00213.00207.00210.00200004198000
2016-01-06215.00215.00209.00213.00440009281000
2016-01-05210.00214.00207.00213.00260005480000
2016-01-04213.00215.00213.00213.00270005787000
2015-12-30220.00220.00210.00215.007200015385000
2015-12-29217.00218.00214.00215.00340007358000
2015-12-28209.00217.00209.00217.00300006442000
2015-12-25215.00215.00205.00205.0015400032584000
2015-12-24219.00220.00216.00218.007300015911000
2015-12-22220.00220.00218.00219.00310006787000
2015-12-21218.00220.00218.00218.006500014214000
2015-12-18228.00228.00224.00225.00250005642000
2015-12-17228.00229.00227.00229.00280006384000
2015-12-16228.00228.00226.00228.00380008629000
2015-12-15228.00228.00225.00225.00200004537000
2015-12-14229.00231.00224.00229.00310007053000
2015-12-11225.00235.00225.00231.009900022492000
2015-12-10231.00231.00228.00228.00380008708000
2015-12-09230.00233.00230.00232.00260006015000
2015-12-08232.00234.00230.00233.004900011376000
2015-12-07241.00241.00234.00235.005600013322000
2015-12-04231.00238.00231.00236.00310007289000
2015-12-03238.00240.00238.00239.00270006451000

   ※ 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。 

s7db.com Twitter Blog