[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 
2017-04-21274.00274.00269.00271.005100013788000
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
2016-12-12256.00259.00250.00255.007400018931000
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

   ※ 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