[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 
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
2016-08-171055.001078.001055.001078.003210034339200
2016-08-161084.001088.001049.001054.005150054655200
2016-08-151114.001126.001097.001099.001760019468800
2016-08-121149.001149.001117.001123.003420038585000
2016-08-101101.001128.001083.001108.004730052010600
2016-08-091096.001102.001088.001096.002200024075800
2016-08-081099.001106.001091.001099.002700029666000
2016-08-051097.001107.001071.001073.002250024295600
2016-08-041100.001103.001061.001099.005020054535400
2016-08-031062.001069.001039.001040.004360045791700
2016-08-021103.001118.001081.001084.004400048191100
2016-08-011136.001136.001104.001120.006210069434500
2016-07-291144.001164.001119.001162.003860044246300
2016-07-281140.001157.001138.001153.004430050957200
2016-07-271159.001160.001138.001153.005110058756800
2016-07-261125.001158.001125.001146.005970068274200
2016-07-251155.001155.001097.001121.00143900162048200
2016-07-221165.001166.001143.001155.007940091554100
2016-07-211177.001199.001176.001183.0091500108369300
2016-07-201155.001177.001145.001177.00106200123191600
2016-07-191127.001145.001116.001143.008740098914700
2016-07-151120.001139.001119.001132.0090700102526700
2016-07-141115.001120.001101.001106.005890065223100
2016-07-131100.001120.001100.001112.00105100116725300
2016-07-121045.001095.001045.001092.0097200104793100
2016-07-111020.001039.001010.001020.007900081150800
2016-07-081002.001010.00980.00980.004850048043900
2016-07-07979.001004.00979.00987.004910048682600
2016-07-06980.00982.00947.00973.005980057805500
2016-07-051025.001025.00981.001006.006840068364200
2016-07-041012.001018.001000.001017.004230042881200
2016-07-011003.001016.00988.001015.007170072418500
2016-06-30981.001003.00972.00975.007070069997900
2016-06-29946.00983.00946.00979.007970077377600
2016-06-28926.00970.00910.00944.00115700109051600
2016-06-27922.00963.00920.00950.00124100117380600
2016-06-24997.001001.00890.00907.00178900171144500
2016-06-23946.00952.00936.00952.003350031709300
2016-06-22936.00950.00934.00946.006450060710800
2016-06-21933.00965.00921.00939.006310059199300
2016-06-20928.00940.00919.00933.006730062585000
2016-06-17909.00920.00887.00898.008080073179200
2016-06-16925.00927.00883.00883.004350039006500
2016-06-15923.00938.00914.00926.004140038423100
2016-06-14945.00947.00916.00923.003270030258500
2016-06-13994.00994.00952.00954.005380051819400
2016-06-101020.001020.00999.001014.009240093429600
2016-06-091009.001020.001004.001015.005060051286300
2016-06-08997.001010.00991.001009.004640046449500
2016-06-07992.001000.00981.00991.005980059195700
2016-06-06989.00997.00975.00992.004770047116800
2016-06-03984.001014.00984.001003.005290052954900
2016-06-021012.001023.00974.00981.005590055516200
2016-06-011025.001045.001024.001030.006550067789200
2016-05-31993.001018.00993.001013.008550086384600
2016-05-301016.001016.00996.00999.005100051060600
2016-05-27995.001021.00985.001016.00111800112632600
2016-05-26993.00999.00985.00990.004360043214500
2016-05-25998.00999.00991.00993.002320023098900
2016-05-24986.00993.00976.00980.004070039984200
2016-05-23991.00996.00968.00993.0010140099422100
2016-05-20976.00990.00971.00982.005350052533300
2016-05-19968.00980.00954.00978.008870086072000
2016-05-18925.00979.00925.00971.00177000170152200
2016-05-17918.00936.00912.00925.009060083727400
2016-05-16890.00923.00881.00922.00233300212134700
2016-05-13807.00849.00798.00831.00147000121589500
2016-05-12801.00817.00790.00812.005620045184600
2016-05-11826.00827.00813.00816.002330019062600
2016-05-10797.00820.00788.00816.004950040018500
2016-05-09800.00807.00791.00792.002950023461700
2016-05-06787.00792.00780.00789.005370042246200
2016-05-02782.00800.00776.00784.0011550090361600
2016-04-28842.00853.00816.00817.007860065533700
2016-04-27833.00842.00822.00841.008870074349900
2016-04-26835.00846.00827.00833.006470053965300
2016-04-25857.00859.00835.00848.0010940092500400
2016-04-22829.00849.00829.00847.008680073136400
2016-04-21840.00845.00827.00840.006870057705500
2016-04-20827.00841.00817.00826.006090050567500
2016-04-19801.00827.00795.00827.006650054309600
2016-04-18793.00813.00793.00798.008060064511000
2016-04-15841.00844.00829.00833.003780031593700
2016-04-14832.00842.00822.00841.008850073905100
2016-04-13800.00811.00793.00807.008720069963000
2016-04-12777.00798.00777.00787.007750061282300
2016-04-11776.00777.00755.00774.007750059723300
2016-04-08756.00783.00742.00769.0011600088119700
2016-04-07772.00801.00765.00771.008930069329900
2016-04-06773.00780.00749.00771.0011290086295500
2016-04-05799.00800.00775.00775.008200064274700
2016-04-04805.00821.00799.00811.006770054731800
2016-04-01877.00877.00799.00808.00123700101252700
2016-03-31871.00887.00870.00870.004410038688200
2016-03-30891.00892.00872.00872.004820042311600
2016-03-29861.00892.00858.00892.008840078038900
2016-03-28892.00897.00870.00883.007200063661700
2016-03-25894.00896.00874.00890.004760042301700
2016-03-24902.00911.00879.00879.005570049554400
2016-03-23927.00939.00910.00914.003710034154400
2016-03-22930.00930.00908.00929.005770053360300
2016-03-18883.00915.00883.00896.008250074008900
2016-03-17889.00924.00879.00888.005860052832700
2016-03-16877.00903.00865.00881.006400056897100
2016-03-15878.00907.00876.00884.005940052809500
2016-03-14859.00882.00856.00870.002690023438300
2016-03-11823.00854.00820.00847.007370061577100
2016-03-10834.00846.00830.00842.005150043286400
2016-03-09839.00843.00800.00815.005800047331300
2016-03-08861.00863.00835.00844.003070026056900
2016-03-07864.00875.00860.00860.004790041447700
2016-03-04829.00852.00825.00851.004930041640300
2016-03-03820.00837.00820.00832.004060033708400
2016-03-02825.00840.00820.00825.003970032960600
2016-03-01801.00803.00776.00795.004620036412200
2016-02-29810.00836.00787.00787.008100065272800
2016-02-26792.00808.00785.00802.0010010080114000
2016-02-25765.00788.00762.00786.0010440081338600
2016-02-24783.00793.00756.00760.00209100160430400
2016-02-23787.00809.00785.00797.0011630092559000
2016-02-22768.00780.00762.00779.008540065953700
2016-02-19772.00776.00754.00763.0012080092189000
2016-02-18794.00798.00754.00779.00269500207103900
2016-02-17759.00797.00759.00774.005520042824000
2016-02-16777.00788.00759.00767.00194900150099900
2016-02-15822.00834.00775.00788.0011380090168900
2016-02-12813.00831.00781.00781.0010510084528200
2016-02-10888.00901.00842.00848.006840058914300
2016-02-09900.00900.00869.00876.008960078962800
2016-02-08904.00937.00903.00922.006530060052000
2016-02-05902.00928.00896.00925.008690079644100
2016-02-04919.00925.00901.00908.006370057949100
2016-02-03958.00958.00922.00930.007300068233800
2016-02-02973.00985.00965.00970.003350032485100
2016-02-01990.00999.00979.00986.003750036924800
2016-01-29931.00970.00923.00970.006430060832700
2016-01-28938.00941.00920.00931.005590052054300
2016-01-27935.00952.00921.00938.009920092526700
2016-01-26944.00950.00920.00920.004010037383200
2016-01-25985.00985.00944.00948.004800045915100
2016-01-22927.00957.00919.00955.006830064483200
2016-01-21930.00949.00896.00897.006600060895200
2016-01-20988.00990.00940.00945.008210079086600
2016-01-19949.00973.00945.00958.004650044521900
2016-01-18926.00961.00925.00954.004870045964300
2016-01-15986.00998.00952.00956.005990057750100
2016-01-14978.00980.00952.00969.006840066183300
2016-01-13992.001014.00992.001006.003310033269400
2016-01-121016.001022.00980.00981.007690076628600
2016-01-081013.001031.001005.001008.007420075286600
2016-01-071030.001040.001007.001029.009270094876000
2016-01-061050.001063.001030.001040.006600068641600
2016-01-051062.001074.001051.001055.006230066121300
2016-01-041120.001120.001061.001062.005680061027900
2015-12-301098.001120.001097.001119.003740041622700
2015-12-291070.001095.001070.001090.003200034722600
2015-12-281062.001087.001062.001082.004030043499900
2015-12-251093.001095.001065.001071.007310079127800
2015-12-241092.001100.001062.001063.006780073000900
2015-12-221071.001087.001068.001076.005970064422900
2015-12-211109.001109.001061.001068.00126500135948100
2015-12-181131.001154.001106.001113.00142700161407900
2015-12-171138.001145.001118.001124.007850088703600
2015-12-161094.001115.001087.001115.004650051559600
2015-12-151092.001109.001084.001085.004940053957500
2015-12-141081.001100.001076.001096.006970075960700
2015-12-111089.001119.001089.001108.0090900100060400
2015-12-101101.001104.001086.001089.009020098685000
2015-12-091107.001127.001106.001109.007180079983800
2015-12-081123.001127.001103.001107.007390082167800
2015-12-071110.001130.001109.001123.00140200157371900
2015-12-041090.001097.001076.001091.00105900115490200
2015-12-031077.001094.001073.001091.00118800129028000
2015-12-021070.001094.001070.001087.00102100110793900
2015-12-011052.001082.001048.001081.00105800113667500

   ※ 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