[7245 東証1部] 大同メタル工業 日足 時系列データ

[7245 東証1部] 大同メタル工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23983.00986.00958.00959.007460072278300
2017-08-22967.00975.00959.00972.009750094551900
2017-08-21957.00962.00947.00961.008650082639600
2017-08-18958.00958.00943.00954.00111800106321200
2017-08-17954.00964.00949.00958.00108500103876700
2017-08-16945.00956.00941.00948.00142400135177100
2017-08-15936.00951.00933.00947.00149000140712300
2017-08-14944.00944.00925.00935.00168200157051100
2017-08-10951.00955.00929.00944.00298900280948200
2017-08-091010.001010.00948.00964.00341100332343900
2017-08-081009.001012.00996.001008.005940059585600
2017-08-071000.001008.001000.001004.009260093034700
2017-08-04990.00998.00986.00995.007710076560400
2017-08-03994.00996.00989.00995.007060070089700
2017-08-021001.001002.00989.00997.009060090217100
2017-08-01999.00999.00989.00998.00113700113073400
2017-07-31998.001001.00985.00990.009710096206600
2017-07-28989.00992.00982.00988.00125400123732900
2017-07-27996.001000.00988.00990.00180400179031500
2017-07-26997.001010.00995.00997.009950099348300
2017-07-251020.001020.00999.001001.009520095836900
2017-07-241004.001012.00995.001012.00125500126035900
2017-07-211010.001012.001003.001011.007290073512700
2017-07-201015.001022.001011.001019.00147900150408500
2017-07-191013.001013.001001.001006.009070091114200
2017-07-181007.001015.001005.001014.00101700102659800
2017-07-141013.001024.001011.001017.007760079062500
2017-07-131021.001021.001005.001015.00126000127420100
2017-07-121035.001035.001017.001024.008850090608900
2017-07-111023.001035.001017.001035.00152700156777600
2017-07-101021.001021.001008.001013.00109700111210700
2017-07-071008.001023.001008.001009.008440085571100
2017-07-061012.001023.001010.001020.009380095470500
2017-07-051005.001022.001005.001021.008930090800600
2017-07-041013.001019.001007.001010.00111800113252400
2017-07-031023.001023.001010.001013.008900090324700
2017-06-301007.001018.001007.001017.008880089882900
2017-06-291020.001021.001005.001018.007340074285500
2017-06-281010.001023.001008.001014.00102100103782900
2017-06-271015.001023.001000.001022.00148600150954900
2017-06-261015.001027.001007.001014.00171800174281200
2017-06-23975.001014.00975.001007.00339000340156800
2017-06-22953.00970.00949.00967.00130600125726000
2017-06-21953.00956.00944.00948.008290078854800
2017-06-20950.00962.00946.00959.00132600126668500
2017-06-19938.00948.00934.00948.008780082841500
2017-06-16954.00961.00931.00931.00293800275854000
2017-06-15971.00971.00956.00956.00109900105442900
2017-06-14972.00975.00968.00969.006200060204500
2017-06-13964.00977.00964.00969.006540063420900
2017-06-12965.00967.00958.00961.006390061463000
2017-06-09963.00969.00958.00959.009180088339900
2017-06-08967.00969.00956.00962.008090077950200
2017-06-07956.00968.00952.00967.008740083972600
2017-06-06965.00967.00953.00956.00137500131813000
2017-06-05980.00982.00962.00976.00131500127708000
2017-06-02964.00987.00962.00984.00134400131611400
2017-06-01960.00968.00953.00960.00106800102402800
2017-05-31951.00963.00951.00954.008400080220200
2017-05-30965.00966.00950.00964.00135300129717200
2017-05-29979.00979.00966.00970.009580093029300
2017-05-26976.00981.00969.00974.00118300115291500
2017-05-25985.00985.00968.00973.00128500125151200
2017-05-24982.00985.00973.00983.00122700120200900
2017-05-23981.00982.00963.00982.00155900152069700
2017-05-22971.00986.00960.00979.00218100212682600
2017-05-19939.00958.00936.00953.00180600171633700
2017-05-18929.00939.00929.00931.00110200102779800
2017-05-17958.00958.00937.00954.00189000179210300
2017-05-16965.00965.00950.00960.00263800252043800
2017-05-151017.001019.00960.00967.00309300301189300
2017-05-121029.001046.001024.001036.00198900206021500
2017-05-111020.001029.001013.001029.007300074663400
2017-05-101018.001024.001015.001022.007500076498500
2017-05-091019.001024.001012.001017.007790079330500
2017-05-081026.001031.001016.001027.00134100137664800
2017-05-021007.001024.001002.001011.00148900151124200
2017-05-01989.001002.00981.001000.007950079008000
2017-04-281000.001007.00987.00994.008660085913900
2017-04-27985.001008.00977.001006.00128600128504000
2017-04-26982.00988.00971.00985.00198400194665400
2017-04-25958.00973.00953.00971.00182400176417700
2017-04-24966.00968.00946.00954.00126700120741700
2017-04-21938.00951.00930.00951.00148400139840600
2017-04-20908.00930.00905.00928.00109900101377700
2017-04-19900.00908.00895.00904.009250083310700
2017-04-18905.00913.00901.00905.009030081728600
2017-04-17890.00895.00887.00890.006340056453100
2017-04-14900.00902.00891.00891.007800069837100
2017-04-13896.00909.00890.00907.00117100105340000
2017-04-12900.00921.00894.00916.00134400122623200
2017-04-11914.00927.00895.00919.00171100157109100
2017-04-10929.00937.00913.00922.00188000173348600
2017-04-07913.00922.00902.00914.00135800124115300
2017-04-06923.00926.00907.00908.00122800112170700
2017-04-05935.00945.00918.00928.00133900124470300
2017-04-04960.00960.00933.00936.00135200127538600
2017-04-03986.00987.00966.00973.00116600113642500
2017-03-311012.001012.00978.00978.00152300150982300
2017-03-301035.001043.001011.001012.00118200121431800
2017-03-291053.001057.001029.001035.00160400166769400
2017-03-281020.001046.001013.001046.00230300238058800
2017-03-271001.001018.00994.001016.00201900203401500
2017-03-24979.001010.00975.001007.00149500149389200
2017-03-23954.00986.00954.00983.00149600145261100
2017-03-22982.00982.00960.00960.00188400182441000
2017-03-211000.001000.00992.00998.00103600103319200
2017-03-171009.001010.00999.001005.009000090259600
2017-03-161001.001013.00991.001009.00116700116968400
2017-03-151028.001028.001005.001012.00155700157839800
2017-03-141039.001039.001027.001031.004360045009000
2017-03-131029.001034.001022.001034.00113200116429600
2017-03-101028.001033.001024.001029.008160083909100
2017-03-091029.001040.001020.001022.00113200116209800
2017-03-081026.001026.001016.001025.007370075144500
2017-03-071026.001032.001020.001026.008170083697500
2017-03-061025.001036.001021.001034.005310054772800
2017-03-031036.001037.001020.001025.009200094489300
2017-03-021044.001044.001026.001028.00140900145391900
2017-03-011036.001043.001024.001035.006230064545900
2017-02-281035.001048.001025.001025.008960092546400
2017-02-271037.001037.001018.001020.007030072053500
2017-02-241032.001035.001020.001031.005810059843600
2017-02-231034.001034.001017.001034.005800059554100
2017-02-221028.001031.001018.001026.00107200109713900
2017-02-211030.001032.001018.001024.00168700172573700
2017-02-201031.001046.001026.001031.00144700149234500
2017-02-171052.001058.001032.001037.007740080442100
2017-02-161060.001084.001049.001053.00163500173314100
2017-02-151048.001064.001039.001050.00117300122967300
2017-02-141058.001061.001040.001040.00101200105933300
2017-02-131083.001083.001040.001050.006780071576000
2017-02-101032.001070.001028.001053.00120500126511600
2017-02-091039.001040.001017.001021.005420055340900
2017-02-081025.001042.001014.001041.002850029384200
2017-02-071048.001050.001029.001030.003760038901300
2017-02-061080.001080.001051.001053.002860030265700
2017-02-031055.001070.001055.001061.005750061120300
2017-02-021078.001086.001051.001052.00112100119198300
2017-02-011058.001085.001041.001084.008490090846500
2017-01-311063.001067.001048.001054.007460078653400
2017-01-301081.001085.001064.001071.006050064869300
2017-01-271090.001091.001076.001088.007000075979200
2017-01-261100.001101.001084.001087.008570093450000
2017-01-251096.001117.001084.001091.007540082456400
2017-01-241100.001100.001069.001071.008630093090300
2017-01-231120.001120.001100.001100.003430038019200
2017-01-201127.001127.001107.001122.007210080690400
2017-01-191117.001132.001116.001131.005820065465700
2017-01-181105.001105.001084.001101.005330058392000
2017-01-171118.001124.001103.001107.004370048542600
2017-01-161136.001139.001115.001120.005160057977600
2017-01-131138.001151.001133.001150.005710065349200
2017-01-121162.001164.001141.001151.007230083214000
2017-01-111172.001173.001161.001165.003890045342600
2017-01-101212.001212.001163.001172.007020083020900
2017-01-061186.001193.001175.001185.004900058005100
2017-01-051212.001217.001196.001198.005300063709800
2017-01-041167.001212.001167.001205.00100100120140000
2016-12-301145.001178.001140.001167.007150083141900
2016-12-291159.001166.001147.001158.005900068177800
2016-12-281181.001181.001167.001180.005460064222200
2016-12-271155.001182.001151.001176.004950057943500
2016-12-261227.001227.001157.001161.0098900116580200
2016-12-221189.001200.001178.001197.004580054548000
2016-12-211205.001213.001195.001201.006160074079600
2016-12-201225.001225.001199.001205.00112200135408200
2016-12-191233.001245.001220.001234.00124000152720800
2016-12-161220.001230.001217.001230.00119400146303100
2016-12-151186.001223.001186.001215.00106800129062800
2016-12-141207.001212.001195.001195.0091700110063200
2016-12-131206.001212.001190.001205.00104700126052100
2016-12-121174.001211.001174.001197.00105000125437400
2016-12-091162.001183.001156.001174.0092000107453700
2016-12-081188.001192.001167.001192.0090500107227400
2016-12-071141.001169.001135.001168.00155100178401900
2016-12-061121.001137.001121.001125.00149800169195500
2016-12-051107.001117.001092.001112.00123000136213100
2016-12-021109.001115.001097.001107.00101500112373100
2016-12-011099.001114.001076.001096.00117500128589200
2016-11-301054.001095.001054.001090.00157800170844800
2016-11-291029.001050.001026.001047.008210085704500
2016-11-281041.001045.001028.001039.007360076417000
2016-11-251055.001058.001037.001048.00123700129575200
2016-11-241010.001036.001000.001028.007920080680700
2016-11-22997.001003.00987.00995.00116200115543100
2016-11-211010.001018.00995.001000.008880089243600
2016-11-181000.001008.00996.001001.009820098512600
2016-11-17981.00995.00980.00988.009920097886300
2016-11-161011.001013.00982.00988.00141200139838600
2016-11-151046.001052.00994.001002.00104900106125500
2016-11-141085.001129.001010.001032.00135200142871900
2016-11-111115.001120.001084.001085.004780052298300
2016-11-101117.001126.001090.001100.006580072400700
2016-11-091116.001126.001028.001035.006960074141100
2016-11-081110.001134.001093.001109.002840031449900
2016-11-071103.001122.001103.001118.003980044294200
2016-11-041115.001115.001084.001091.005830063606400
2016-11-021128.001137.001114.001131.007530084926200
2016-11-011141.001142.001129.001140.006130069649000
2016-10-311130.001135.001125.001133.004140046820100
2016-10-281112.001139.001112.001130.00221300249609300
2016-10-271105.001114.001101.001111.003570039552900
2016-10-261094.001107.001093.001105.006690073637100
2016-10-251120.001130.001095.001104.0093600103741200
2016-10-241107.001114.001103.001114.003460038407700
2016-10-211115.001119.001107.001109.003450038341600
2016-10-201116.001118.001109.001115.004370048624400
2016-10-191110.001125.001105.001114.006800075561100
2016-10-181083.001120.001083.001117.005720063372500
2016-10-171069.001087.001069.001082.004030043489100
2016-10-141073.001080.001065.001076.004980053417900
2016-10-131083.001102.001069.001073.004730050903000
2016-10-121068.001091.001068.001079.006210067016000
2016-10-111115.001131.001092.001098.008920098600800
2016-10-071123.001129.001115.001126.003850043245000
2016-10-061139.001141.001125.001137.006100069359300
2016-10-051118.001129.001106.001128.004890054937800
2016-10-041100.001110.001089.001106.004380048293400
2016-10-031127.001127.001095.001099.002960032872900
2016-09-301091.001117.001083.001101.007110078220300
2016-09-291111.001124.001090.001102.00120500132741600
2016-09-281120.001157.001117.001127.004830054734000
2016-09-271130.001158.001104.001158.005830066173900
2016-09-261162.001176.001138.001143.006840078776200
2016-09-231110.001153.001090.001132.0092400104067000
2016-09-211110.001122.001102.001122.00102900114813100
2016-09-201103.001126.001087.001120.005170057335600
2016-09-161127.001136.001119.001120.004180046991200
2016-09-151152.001160.001118.001125.007730087494300
2016-09-141159.001176.001159.001168.002040023841500
2016-09-131189.001199.001170.001173.004010047241400
2016-09-121205.001207.001182.001203.005950071169700
2016-09-091217.001217.001197.001205.005450066030900
2016-09-081179.001230.001169.001219.00191000232087100
2016-09-071130.001163.001130.001149.004750054100300
2016-09-061153.001158.001142.001153.002180025114500
2016-09-051138.001168.001138.001156.002920033786100
2016-09-021121.001138.001110.001120.004300048225900
2016-09-011157.001159.001132.001141.002440027832000
2016-08-311124.001170.001120.001170.005100058675100
2016-08-301103.001109.001086.001109.001260013900200
2016-08-291095.001110.001095.001105.002470027205300
2016-08-261067.001079.001050.001069.002710028822100
2016-08-251090.001091.001066.001070.002240024140900
2016-08-241083.001093.001075.001080.001050011363600
2016-08-231069.001082.001062.001066.002120022665100
2016-08-221069.001086.001061.001075.004000042837200
2016-08-191071.001090.001070.001077.001960021133500
2016-08-181064.001086.001064.001067.003020032376500

   ※ 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