[6743 東証2部] 大同信号 日足 時系列データ

[6743 東証2部] 大同信号 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13561.00561.00561.00561.0030001683000
2017-12-12565.00573.00556.00556.001800010148000
2017-12-11555.00575.00555.00564.0090005095000
2017-12-08535.00543.00526.00541.00150008053000
2017-12-07537.00537.00531.00535.0030001603000
2017-12-06515.00527.00515.00527.0050002603000
2017-12-05513.00515.00513.00515.0080004114000
2017-12-0400
2017-12-01509.00509.00509.00509.001000509000
2017-11-3000
2017-11-2900
2017-11-28508.00508.00508.00508.0020001016000
2017-11-27510.00510.00509.00509.0030001529000
2017-11-24511.00511.00510.00510.0030001532000
2017-11-22510.00511.00510.00511.0020001021000
2017-11-21510.00510.00510.00510.001000510000
2017-11-20513.00513.00513.00513.0020001026000
2017-11-17515.00515.00515.00515.0030001545000
2017-11-16501.00515.00501.00515.00110005552000
2017-11-15504.00504.00501.00501.0040002010000
2017-11-14504.00506.00504.00506.0050002526000
2017-11-13508.00508.00508.00508.0020001016000
2017-11-10510.00514.00510.00514.00130006650000
2017-11-09510.00510.00510.00510.0050002550000
2017-11-08516.00516.00516.00516.0030001548000
2017-11-07516.00516.00516.00516.001000516000
2017-11-06524.00528.00524.00524.0060003148000
2017-11-02511.00524.00511.00524.0020001035000
2017-11-01515.00515.00515.00515.001000515000
2017-10-31507.00515.00507.00515.0080004076000
2017-10-30513.00521.00513.00521.0080004125000
2017-10-27505.00505.00505.00505.00130006565000
2017-10-2600
2017-10-25505.00505.00501.00501.00130006559000
2017-10-24502.00505.00502.00505.0090004538000
2017-10-23495.00501.00495.00501.0050002486000
2017-10-20496.00496.00494.00495.0050002476000
2017-10-19500.00500.00500.00500.0050002500000
2017-10-18502.00504.00502.00504.0040002014000
2017-10-17505.00505.00502.00502.0070003528000
2017-10-16505.00505.00505.00505.0060003030000
2017-10-13504.00504.00502.00504.0090004528000
2017-10-12505.00505.00504.00504.0030001513000
2017-10-11506.00506.00504.00504.0080004038000
2017-10-10511.00511.00509.00509.00110005605000
2017-10-06509.00511.00509.00511.0080004074000
2017-10-05509.00509.00509.00509.0050002545000
2017-10-04507.00509.00507.00509.0090004567000
2017-10-03515.00515.00513.00513.0030001541000
2017-10-02504.00510.00504.00510.0040002034000
2017-09-29500.00500.00500.00500.0050002500000
2017-09-28504.00505.00504.00505.0050002522000
2017-09-2700
2017-09-26514.00514.00514.00514.001000514000
2017-09-25515.00515.00515.00515.0030001545000
2017-09-22515.00515.00515.00515.001000515000
2017-09-21516.00516.00514.00515.00110005671000
2017-09-20516.00518.00516.00518.0020001034000
2017-09-19520.00520.00520.00520.001000520000
2017-09-15525.00525.00525.00525.0060003150000
2017-09-14525.00525.00525.00525.0020001050000
2017-09-13519.00519.00519.00519.001000519000
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-06512.00512.00512.00512.0020001024000
2017-09-05513.00515.00511.00511.0060003076000
2017-09-04511.00511.00511.00511.0020001022000
2017-09-01526.00526.00520.00520.0030001571000
2017-08-3100
2017-08-30519.00519.00519.00519.001000519000
2017-08-2900
2017-08-28521.00529.00521.00529.0050002633000
2017-08-25525.00525.00525.00525.001000525000
2017-08-24520.00522.00520.00522.0030001562000
2017-08-23515.00515.00515.00515.0040002060000
2017-08-2200
2017-08-21512.00512.00510.00510.0020001022000
2017-08-18535.00535.00512.00512.002400012386000
2017-08-17534.00539.00534.00539.0050002683000
2017-08-16527.00539.00527.00539.0060003196000
2017-08-15508.00541.00508.00541.0050002617000
2017-08-14518.00518.00518.00518.0060003108000
2017-08-10517.00522.00517.00518.00110005729000
2017-08-09516.00517.00516.00517.0040002067000
2017-08-08515.00515.00515.00515.0030001545000
2017-08-07536.00536.00521.00525.002200011654000
2017-08-04536.00536.00536.00536.001000536000
2017-08-03530.00531.00530.00531.0030001591000
2017-08-02525.00525.00525.00525.001000525000
2017-08-01540.00541.00521.00535.0010700057836000
2017-07-31535.00535.00505.00534.00160008227000
2017-07-28530.00530.00530.00530.0060003180000
2017-07-27521.00529.00521.00524.0060003145000
2017-07-26530.00530.00530.00530.0060003180000
2017-07-25529.00530.00529.00530.00110005826000
2017-07-24528.00531.00528.00530.002400012703000
2017-07-21516.00516.00516.00516.0020001032000
2017-07-2000
2017-07-19510.00510.00505.00510.0030001525000
2017-07-18530.00530.00505.00517.004300022348000
2017-07-14505.00520.00505.00520.00110005636000
2017-07-13506.00506.00501.00501.0050002510000
2017-07-12518.00520.00513.00513.00100005162000
2017-07-11522.00522.00520.00520.00110005727000
2017-07-10510.00520.00509.00520.002100010755000
2017-07-07500.00509.00500.00509.0090004527000
2017-07-06509.00509.00500.00500.00170008549000
2017-07-05483.00493.00483.00493.0050002429000
2017-07-04475.00481.00475.00481.0080003812000
2017-07-03474.00477.00474.00477.0080003807000
2017-06-3000
2017-06-29474.00474.00474.00474.002000948000
2017-06-28467.00474.00467.00474.0030001408000
2017-06-27475.00475.00475.00475.001000475000
2017-06-26479.00479.00479.00479.0030001437000
2017-06-23479.00479.00479.00479.002000958000
2017-06-2200
2017-06-21480.00480.00479.00479.0050002399000
2017-06-20477.00480.00474.00479.0080003822000
2017-06-19479.00479.00476.00477.0050002385000
2017-06-1600
2017-06-15477.00479.00477.00479.0030001435000
2017-06-14490.00491.00485.00485.002200010774000
2017-06-13473.00476.00471.00474.0070003316000
2017-06-12475.00478.00474.00478.00110005227000
2017-06-09474.00474.00472.00474.0080003790000
2017-06-08472.00472.00472.00472.002000944000
2017-06-07471.00471.00470.00470.0030001411000
2017-06-06475.00475.00467.00467.0070003306000
2017-06-05472.00476.00460.00475.002400011301000
2017-06-02474.00474.00470.00472.0050002357000
2017-06-01469.00470.00469.00470.0060002818000
2017-05-31466.00466.00459.00461.0070003235000
2017-05-30466.00474.00462.00474.003300015380000
2017-05-29477.00478.00477.00478.0050002388000
2017-05-26474.00483.00474.00476.0090004279000
2017-05-25490.00490.00490.00490.001000490000
2017-05-24494.00494.00490.00490.0040001964000
2017-05-23490.00490.00490.00490.001000490000
2017-05-2200
2017-05-19494.00494.00482.00487.002700013210000
2017-05-18510.00510.00500.00504.00160008070000
2017-05-17505.00505.00505.00505.001000505000
2017-05-16500.00500.00500.00500.0050002500000
2017-05-15482.00506.00480.00500.008500042517000
2017-05-12483.00490.00480.00480.0060002903000
2017-05-11504.00504.00501.00501.0060003010000
2017-05-10501.00501.00501.00501.0020001002000
2017-05-09500.00500.00498.00498.00100004998000
2017-05-08500.00501.00497.00498.00130006493000
2017-05-02491.00500.00491.00500.0040001990000
2017-05-01499.00499.00499.00499.001000499000
2017-04-2800
2017-04-2700
2017-04-26510.00510.00484.00499.0060002985000
2017-04-25476.00512.00476.00510.003200016022000
2017-04-24461.00470.00461.00470.0060002778000
2017-04-21462.00462.00462.00462.001000462000
2017-04-2000
2017-04-1900
2017-04-18448.00448.00448.00448.001000448000
2017-04-17440.00440.00440.00440.001000440000
2017-04-14435.00435.00435.00435.0030001305000
2017-04-13445.00445.00437.00439.0080003519000
2017-04-12460.00460.00445.00445.002400010787000
2017-04-11470.00470.00465.00465.00100004663000
2017-04-10472.00472.00472.00472.00120005664000
2017-04-0700
2017-04-06474.00475.00472.00472.00160007582000
2017-04-05470.00474.00470.00474.0070003297000
2017-04-04480.00486.00469.00470.00120005703000
2017-04-03479.00480.00479.00480.002000959000
2017-03-31486.00486.00475.00475.0090004330000
2017-03-30486.00486.00486.00486.001000486000
2017-03-29498.00498.00485.00485.0090004434000
2017-03-28498.00500.00496.00498.0060002988000
2017-03-27492.00498.00490.00498.0050002465000
2017-03-24491.00491.00484.00490.00100004888000
2017-03-23491.00491.00491.00491.002300011293000
2017-03-22499.00499.00491.00491.002000990000
2017-03-21495.00499.00483.00483.002100010342000
2017-03-17516.00516.00505.00505.00190009711000
2017-03-16516.00516.00516.00516.0060003096000
2017-03-15521.00522.00519.00519.0060003124000
2017-03-14517.00526.00517.00521.00190009917000
2017-03-13515.00517.00515.00517.0050002580000
2017-03-10519.00523.00515.00515.003300017053000
2017-03-09526.00526.00506.00512.00170008801000
2017-03-08526.00526.00521.00521.0030001571000
2017-03-07522.00540.00521.00526.002000010609000
2017-03-06538.00538.00521.00522.002400012719000
2017-03-03535.00544.00529.00538.002100011167000
2017-03-02540.00551.00530.00542.004800026088000
2017-03-01537.00540.00531.00540.003100016640000
2017-02-28524.00536.00524.00532.004300022780000
2017-02-27500.00518.00500.00513.004300021824000
2017-02-24500.00505.00500.00505.00180009061000
2017-02-23491.00500.00491.00498.003200015973000
2017-02-22492.00500.00491.00493.004600022896000
2017-02-21490.00490.00487.00488.0090004388000
2017-02-20485.00492.00485.00490.002300011239000
2017-02-17487.00487.00481.00485.0070003391000
2017-02-16476.00489.00475.00483.004300020630000
2017-02-15463.00466.00459.00460.00100004604000
2017-02-14465.00465.00457.00458.00130005981000
2017-02-13479.00481.00470.00474.006000028592000
2017-02-10444.00502.00444.00477.0011000051613000
2017-02-09436.00437.00436.00437.0030001309000
2017-02-08436.00436.00433.00435.0090003912000
2017-02-07441.00441.00436.00436.00120005272000
2017-02-06440.00441.00440.00440.0050002202000
2017-02-03434.00441.00434.00440.0050002196000
2017-02-02450.00450.00434.00434.0070003059000
2017-02-01435.00435.00432.00433.0080003463000
2017-01-31450.00465.00434.00443.003700016774000
2017-01-30449.00449.00440.00447.00170007549000
2017-01-27440.00449.00427.00430.005600024438000
2017-01-26438.00443.00438.00440.00100004410000
2017-01-25420.00424.00420.00424.00100004218000
2017-01-24420.00420.00420.00420.001000420000
2017-01-23419.00420.00418.00420.0070002934000
2017-01-20418.00419.00418.00419.0070002928000
2017-01-19420.00421.00418.00418.0060002521000
2017-01-18417.00420.00417.00418.0060002507000
2017-01-17426.00426.00425.00425.0080003403000
2017-01-16423.00423.00423.00423.0060002538000
2017-01-13431.00431.00430.00431.0050002154000
2017-01-12435.00435.00427.00431.0090003862000
2017-01-11440.00440.00435.00435.00130005681000
2017-01-10449.00450.00431.00435.00180007992000
2017-01-06423.00426.00423.00426.0080003400000
2017-01-05421.00425.00421.00423.003100013106000
2017-01-04420.00422.00418.00421.00140005885000
2016-12-30414.00415.00414.00414.00150006220000
2016-12-29411.00411.00410.00411.0070002875000
2016-12-28410.00415.00410.00413.00220009096000
2016-12-27408.00409.00407.00408.0070002858000
2016-12-26409.00409.00408.00408.0030001226000
2016-12-22404.00408.00404.00405.002900011791000
2016-12-21402.00405.00402.00405.00130005253000
2016-12-20400.00404.00400.00404.00200008032000
2016-12-19403.00403.00400.00400.00110004409000
2016-12-16405.00405.00403.00403.0050002020000
2016-12-15400.00402.00400.00402.00220008816000
2016-12-14395.00400.00395.00400.002700010766000
2016-12-13390.00395.00390.00390.00230009052000
2016-12-12391.00391.00388.00390.0070002726000
2016-12-09388.00395.00387.00388.00180007045000

   ※ 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