[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 
2017-06-23479.00479.00479.00479.002000958000
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
2016-12-08394.00394.00392.00393.0080003142000
2016-12-07387.00391.00387.00391.00110004284000
2016-12-06393.00393.00386.00386.00120004678000
2016-12-05387.00390.00387.00390.00220008554000
2016-12-02386.00387.00380.00387.00130005006000
2016-12-01385.00385.00382.00385.00200007688000
2016-11-30380.00381.00379.00381.0060002280000
2016-11-29378.00380.00378.00380.0050001896000
2016-11-28376.00378.00376.00378.0060002262000
2016-11-25376.00377.00375.00377.0060002256000
2016-11-24375.00376.00375.00376.0050001877000
2016-11-2200
2016-11-21380.00380.00375.00376.0080003007000
2016-11-18380.00380.00380.00380.0030001140000
2016-11-17374.00375.00374.00375.0090003368000
2016-11-16374.00374.00374.00374.0030001122000
2016-11-15370.00374.00370.00374.0060002230000
2016-11-14382.00382.00373.00373.00150005714000
2016-11-11383.00383.00381.00382.00100003817000
2016-11-10380.00386.00379.00379.00110004214000
2016-11-09380.00385.00376.00376.00200007591000
2016-11-08375.00377.00375.00376.00140005258000
2016-11-07370.00375.00370.00375.00190007069000
2016-11-04365.00366.00365.00366.002000731000
2016-11-02370.00370.00364.00364.0080002944000
2016-11-01366.00368.00366.00367.00100003670000
2016-10-31365.00365.00365.00365.001000365000
2016-10-28361.00364.00361.00364.0050001811000
2016-10-27370.00370.00369.00369.0040001477000
2016-10-26370.00370.00370.00370.001000370000
2016-10-25368.00370.00368.00370.0060002215000
2016-10-2400
2016-10-2100
2016-10-20364.00365.00362.00365.0080002914000
2016-10-19365.00365.00361.00364.00100003639000
2016-10-18365.00365.00365.00365.001000365000
2016-10-1700
2016-10-14370.00370.00370.00370.001000370000
2016-10-13362.00368.00362.00368.00110004030000
2016-10-12370.00372.00370.00370.0080002966000
2016-10-11367.00370.00367.00370.00180006633000
2016-10-07367.00367.00367.00367.001000367000
2016-10-06365.00366.00365.00366.0050001828000
2016-10-05360.00360.00360.00360.001000360000
2016-10-0400
2016-10-0300
2016-09-30365.00365.00356.00356.0080002898000
2016-09-29365.00365.00365.00365.0040001460000
2016-09-2800
2016-09-2700
2016-09-26365.00365.00365.00365.0030001095000
2016-09-23362.00362.00361.00362.0060002171000
2016-09-21360.00360.00360.00360.0080002880000
2016-09-20360.00361.00360.00360.0080002881000
2016-09-16359.00360.00359.00360.0050001799000
2016-09-1500
2016-09-14356.00356.00356.00356.0060002136000
2016-09-13355.00356.00355.00356.0040001422000
2016-09-12355.00355.00355.00355.001000355000
2016-09-09354.00354.00354.00354.001000354000
2016-09-0800
2016-09-0700
2016-09-06354.00354.00354.00354.002000708000
2016-09-05358.00358.00355.00355.00110003935000
2016-09-02356.00358.00356.00358.0040001426000
2016-09-0100
2016-08-31356.00356.00356.00356.0030001068000
2016-08-3000
2016-08-29357.00357.00356.00356.0030001070000
2016-08-2600
2016-08-25356.00358.00356.00357.0030001071000
2016-08-2400
2016-08-2300
2016-08-22357.00357.00357.00357.001000357000
2016-08-19358.00358.00358.00358.001000358000
2016-08-1800
2016-08-1700
2016-08-16360.00360.00360.00360.001000360000
2016-08-15363.00363.00363.00363.001000363000
2016-08-12364.00364.00363.00363.0030001091000
2016-08-10372.00372.00372.00372.0040001488000
2016-08-09366.00372.00366.00372.002000738000
2016-08-08365.00365.00364.00364.0080002919000
2016-08-05368.00368.00368.00368.0060002208000
2016-08-04365.00368.00365.00368.002000733000
2016-08-03370.00370.00362.00362.0040001464000
2016-08-0200
2016-08-01368.00368.00361.00361.002000729000
2016-07-29367.00370.00367.00370.0030001107000
2016-07-2800
2016-07-2700
2016-07-26370.00370.00370.00370.001000370000
2016-07-25370.00370.00370.00370.001000370000
2016-07-22365.00370.00365.00370.002000735000
2016-07-21364.00364.00359.00359.0030001083000
2016-07-20374.00374.00372.00372.0050001868000
2016-07-19375.00375.00375.00375.00110004125000
2016-07-15373.00374.00372.00372.004500016748000
2016-07-14372.00372.00371.00372.0050001859000
2016-07-13359.00370.00359.00370.00110003973000
2016-07-12360.00360.00359.00359.002000719000
2016-07-11357.00359.00357.00359.0030001074000
2016-07-08349.00357.00349.00357.0060002116000
2016-07-07354.00354.00349.00349.0050001765000
2016-07-06355.00355.00355.00355.001000355000
2016-07-05355.00355.00355.00355.0080002840000
2016-07-04345.00355.00345.00355.00140004854000
2016-07-0100
2016-06-3000
2016-06-29345.00345.00345.00345.001000345000
2016-06-28340.00340.00340.00340.001000340000
2016-06-2700
2016-06-24351.00351.00335.00337.00140004839000
2016-06-23359.00359.00359.00359.001000359000
2016-06-22355.00355.00351.00351.002000706000
2016-06-2100
2016-06-20355.00363.00355.00356.0030001074000

   ※ 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