[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 
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
2016-06-17340.00347.00340.00347.00150005124000
2016-06-16360.00361.00342.00348.00120004237000
2016-06-1500
2016-06-14350.00350.00346.00346.002000696000
2016-06-1300
2016-06-10360.00360.00360.00360.0040001440000
2016-06-0900
2016-06-08360.00360.00360.00360.0080002880000
2016-06-07357.00360.00357.00360.002000717000
2016-06-06357.00357.00357.00357.001000357000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31356.00356.00351.00356.0060002118000
2016-05-30353.00364.00352.00364.0040001429000
2016-05-27358.00360.00358.00360.0030001077000
2016-05-26348.00361.00348.00355.00200007119000
2016-05-25340.00344.00340.00344.0050001710000
2016-05-24339.00339.00339.00339.001000339000
2016-05-23352.00352.00338.00338.0070002417000
2016-05-20347.00360.00347.00352.0080002833000
2016-05-19358.00358.00342.00347.00230008026000
2016-05-18350.00365.00350.00365.00130004631000
2016-05-17359.00359.00357.00358.0090003222000
2016-05-16349.00351.00349.00351.0050001753000
2016-05-13366.00366.00349.00349.00140005062000
2016-05-12352.00388.00352.00366.004500016578000
2016-05-11330.00330.00330.00330.0040001320000
2016-05-10330.00330.00330.00330.001000330000
2016-05-09330.00330.00330.00330.001000330000
2016-05-06326.00326.00326.00326.0040001304000
2016-05-0200
2016-04-2800
2016-04-27326.00326.00326.00326.001000326000
2016-04-26319.00326.00319.00326.002000645000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20323.00323.00319.00319.003000965000
2016-04-1900
2016-04-18315.00315.00315.00315.001000315000
2016-04-1500
2016-04-14323.00323.00323.00323.0050001615000
2016-04-13322.00323.00322.00323.002000645000
2016-04-1200
2016-04-1100
2016-04-08312.00312.00312.00312.002000624000
2016-04-07319.00319.00319.00319.001000319000
2016-04-06315.00315.00311.00311.00180005658000
2016-04-05316.00316.00316.00316.003000948000
2016-04-04308.00317.00308.00314.00110003454000
2016-04-0100
2016-03-31325.00325.00324.00324.003000974000
2016-03-3000
2016-03-29328.00328.00328.00328.001000328000
2016-03-28338.00338.00338.00338.002000676000
2016-03-2500
2016-03-24336.00336.00336.00336.001000336000
2016-03-23335.00335.00335.00335.001000335000
2016-03-22335.00335.00335.00335.002000670000
2016-03-1800
2016-03-17335.00335.00335.00335.001000335000
2016-03-1600
2016-03-15338.00338.00335.00335.0070002357000
2016-03-14325.00338.00325.00338.0090002982000
2016-03-11323.00323.00323.00323.001000323000
2016-03-10323.00323.00323.00323.001000323000
2016-03-09322.00322.00322.00322.001000322000
2016-03-08328.00328.00328.00328.00120003936000
2016-03-07325.00329.00325.00328.0050001633000
2016-03-04327.00327.00321.00321.00100003256000
2016-03-0300
2016-03-0200
2016-03-01326.00326.00326.00326.001000326000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19310.00315.00310.00312.0050001558000
2016-02-18312.00313.00312.00313.0040001249000
2016-02-17315.00315.00315.00315.003000945000
2016-02-16308.00317.00308.00316.00140004359000
2016-02-15313.00313.00313.00313.003000939000
2016-02-12325.00325.00314.00314.003000964000
2016-02-10339.00339.00313.00318.00160005266000
2016-02-09342.00342.00338.00338.0040001362000
2016-02-08348.00348.00348.00348.00110003828000
2016-02-05341.00348.00341.00348.0040001371000
2016-02-04345.00345.00341.00341.002000686000
2016-02-0300
2016-02-0200
2016-02-01345.00345.00345.00345.0030001035000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25345.00345.00345.00345.002000690000
2016-01-2200
2016-01-21345.00345.00345.00345.0080002760000
2016-01-2000
2016-01-19346.00346.00345.00345.002000691000
2016-01-18354.00354.00354.00354.0030001062000
2016-01-15355.00355.00354.00354.002000709000
2016-01-14345.00354.00345.00346.0030001045000
2016-01-13353.00353.00353.00353.0050001765000
2016-01-12350.00350.00350.00350.0050001750000
2016-01-08348.00350.00348.00350.0040001396000
2016-01-0700
2016-01-0600
2016-01-05348.00348.00346.00347.00110003816000
2016-01-04345.00346.00345.00346.0070002418000
2015-12-30346.00346.00345.00346.00120004142000
2015-12-29346.00346.00346.00346.001000346000
2015-12-28346.00346.00344.00345.0070002418000
2015-12-25346.00346.00345.00345.0080002763000
2015-12-24345.00345.00345.00345.0040001380000
2015-12-2200
2015-12-21345.00345.00345.00345.0030001035000
2015-12-18345.00345.00345.00345.00110003795000
2015-12-17345.00345.00345.00345.00170005865000
2015-12-16345.00345.00345.00345.001000345000
2015-12-15345.00345.00345.00345.0070002415000
2015-12-14345.00347.00345.00346.0090003108000
2015-12-11345.00345.00345.00345.00120004140000
2015-12-10345.00345.00345.00345.0040001380000
2015-12-09341.00345.00341.00345.002000686000
2015-12-08344.00344.00344.00344.002000688000
2015-12-07347.00347.00343.00343.00180006203000
2015-12-0400
2015-12-03342.00344.00342.00344.0030001030000
2015-12-02346.00346.00346.00346.0030001038000
2015-12-01346.00346.00343.00345.00130004465000

   ※ 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