大同信号(6743)の株価時系列情報
大同信号(6743)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 335 | 336 | 335 | 336 | 2,000 |
2014/12/29 | 332 | 335 | 332 | 335 | 5,000 |
2014/12/26 | 329 | 333 | 329 | 330 | 7,000 |
2014/12/25 | 336 | 336 | 333 | 333 | 13,000 |
2014/12/24 | 330 | 333 | 330 | 333 | 8,000 |
2014/12/22 | 328 | 329 | 326 | 329 | 4,000 |
2014/12/19 | 322 | 326 | 322 | 325 | 16,000 |
2014/12/18 | 321 | 321 | 321 | 321 | 1,000 |
2014/12/17 | 320 | 320 | 320 | 320 | 5,000 |
2014/12/16 | 325 | 325 | 319 | 319 | 3,000 |
2014/12/15 | 329 | 329 | 328 | 328 | 3,000 |
2014/12/12 | 324 | 324 | 324 | 324 | 1,000 |
2014/12/11 | 324 | 324 | 324 | 324 | 3,000 |
2014/12/10 | 326 | 326 | 321 | 324 | 13,000 |
2014/12/09 | 321 | 326 | 321 | 326 | 3,000 |
2014/12/08 | 329 | 330 | 322 | 325 | 18,000 |
2014/12/05 | 320 | 329 | 320 | 329 | 22,000 |
2014/12/04 | 317 | 318 | 316 | 318 | 3,000 |
2014/12/03 | 316 | 316 | 316 | 316 | 8,000 |
2014/12/02 | 318 | 318 | 318 | 318 | 6,000 |
2014/12/01 | 318 | 318 | 318 | 318 | 6,000 |
2014/11/28 | 318 | 320 | 318 | 320 | 14,000 |
2014/11/27 | 316 | 316 | 316 | 316 | 1,000 |
2014/11/26 | 316 | 316 | 316 | 316 | 1,000 |
2014/11/21 | 312 | 312 | 312 | 312 | 1,000 |
2014/11/20 | 311 | 311 | 311 | 311 | 10,000 |
2014/11/19 | 315 | 315 | 315 | 315 | 15,000 |
2014/11/18 | 315 | 319 | 315 | 319 | 3,000 |
2014/11/17 | 314 | 314 | 313 | 313 | 2,000 |
2014/11/14 | 314 | 314 | 314 | 314 | 2,000 |
2014/11/13 | 319 | 319 | 315 | 315 | 4,000 |
2014/11/12 | 315 | 315 | 314 | 314 | 5,000 |
2014/11/11 | 315 | 317 | 315 | 315 | 9,000 |
2014/11/10 | 312 | 315 | 312 | 315 | 4,000 |
2014/11/07 | 313 | 313 | 312 | 312 | 3,000 |
2014/11/05 | 319 | 319 | 315 | 315 | 12,000 |
2014/11/04 | 321 | 321 | 315 | 319 | 13,000 |
2014/10/31 | 318 | 318 | 313 | 313 | 2,000 |
2014/10/29 | 311 | 311 | 310 | 310 | 7,000 |
2014/10/24 | 316 | 316 | 310 | 310 | 5,000 |
2014/10/23 | 317 | 317 | 317 | 317 | 2,000 |
2014/10/22 | 318 | 319 | 318 | 319 | 2,000 |
2014/10/20 | 311 | 311 | 311 | 311 | 15,000 |
2014/10/17 | 311 | 311 | 311 | 311 | 1,000 |
2014/10/16 | 314 | 314 | 311 | 311 | 5,000 |
2014/10/15 | 328 | 328 | 313 | 319 | 37,000 |
2014/10/14 | 342 | 342 | 333 | 333 | 4,000 |
2014/10/10 | 335 | 343 | 335 | 343 | 4,000 |
2014/10/09 | 336 | 336 | 335 | 335 | 5,000 |
2014/10/08 | 339 | 339 | 335 | 335 | 8,000 |
2014/10/07 | 339 | 339 | 339 | 339 | 2,000 |
2014/10/06 | 336 | 342 | 336 | 339 | 5,000 |
2014/10/02 | 335 | 335 | 335 | 335 | 4,000 |
2014/10/01 | 345 | 345 | 335 | 335 | 4,000 |
2014/09/30 | 338 | 338 | 334 | 334 | 5,000 |
2014/09/29 | 341 | 350 | 337 | 337 | 7,000 |
2014/09/25 | 338 | 338 | 336 | 336 | 17,000 |
2014/09/24 | 340 | 340 | 338 | 338 | 4,000 |
2014/09/22 | 342 | 343 | 340 | 340 | 6,000 |
2014/09/19 | 341 | 341 | 341 | 341 | 11,000 |
2014/09/17 | 342 | 342 | 340 | 341 | 4,000 |
2014/09/16 | 340 | 340 | 340 | 340 | 7,000 |
2014/09/12 | 340 | 340 | 340 | 340 | 2,000 |
2014/09/11 | 340 | 343 | 339 | 339 | 8,000 |
2014/09/10 | 340 | 342 | 340 | 342 | 4,000 |
2014/09/09 | 340 | 340 | 340 | 340 | 2,000 |
2014/09/08 | 340 | 340 | 340 | 340 | 5,000 |
2014/09/05 | 336 | 340 | 336 | 340 | 5,000 |
2014/09/04 | 335 | 336 | 335 | 336 | 2,000 |
2014/09/03 | 330 | 335 | 330 | 335 | 11,000 |
2014/09/02 | 340 | 340 | 331 | 331 | 10,000 |
2014/09/01 | 345 | 345 | 336 | 338 | 13,000 |
2014/08/29 | 338 | 344 | 338 | 344 | 9,000 |
2014/08/28 | 330 | 338 | 330 | 338 | 4,000 |
2014/08/27 | 344 | 344 | 329 | 330 | 6,000 |
2014/08/26 | 330 | 352 | 330 | 340 | 59,000 |
2014/08/25 | 316 | 325 | 316 | 319 | 18,000 |
2014/08/22 | 314 | 316 | 314 | 316 | 16,000 |
2014/08/21 | 316 | 317 | 307 | 312 | 18,000 |
2014/08/20 | 314 | 315 | 314 | 314 | 8,000 |
2014/08/19 | 309 | 311 | 309 | 311 | 3,000 |
2014/08/18 | 309 | 312 | 308 | 308 | 4,000 |
2014/08/14 | 311 | 311 | 310 | 310 | 4,000 |
2014/08/12 | 311 | 311 | 311 | 311 | 3,000 |
2014/08/11 | 318 | 318 | 318 | 318 | 4,000 |
2014/08/08 | 319 | 319 | 319 | 319 | 1,000 |
2014/08/07 | 309 | 317 | 309 | 317 | 3,000 |
2014/08/06 | 315 | 315 | 312 | 313 | 4,000 |
2014/08/05 | 320 | 321 | 320 | 320 | 12,000 |
2014/08/04 | 325 | 325 | 320 | 320 | 4,000 |
2014/08/01 | 315 | 315 | 313 | 313 | 5,000 |
2014/07/31 | 313 | 318 | 313 | 318 | 3,000 |
2014/07/30 | 313 | 313 | 313 | 313 | 2,000 |
2014/07/29 | 319 | 319 | 319 | 319 | 1,000 |
2014/07/28 | 318 | 320 | 318 | 319 | 3,000 |
2014/07/25 | 318 | 318 | 318 | 318 | 1,000 |
2014/07/23 | 315 | 316 | 310 | 310 | 11,000 |
2014/07/22 | 326 | 326 | 313 | 313 | 8,000 |
2014/07/18 | 320 | 320 | 320 | 320 | 20,000 |
2014/07/17 | 324 | 327 | 320 | 320 | 20,000 |
2014/07/16 | 318 | 320 | 318 | 320 | 22,000 |
2014/07/15 | 317 | 318 | 317 | 318 | 12,000 |
2014/07/14 | 315 | 317 | 315 | 315 | 23,000 |
2014/07/11 | 311 | 313 | 310 | 313 | 3,000 |
2014/07/10 | 316 | 316 | 312 | 312 | 12,000 |
2014/07/09 | 313 | 313 | 313 | 313 | 12,000 |
2014/07/08 | 313 | 313 | 313 | 313 | 2,000 |
2014/07/07 | 310 | 315 | 310 | 311 | 26,000 |
2014/07/04 | 309 | 309 | 309 | 309 | 8,000 |
2014/07/03 | 310 | 310 | 309 | 309 | 21,000 |
2014/07/02 | 309 | 309 | 308 | 308 | 7,000 |
2014/07/01 | 310 | 310 | 308 | 308 | 6,000 |
2014/06/30 | 310 | 312 | 310 | 310 | 16,000 |
2014/06/27 | 311 | 311 | 311 | 311 | 1,000 |
2014/06/26 | 315 | 315 | 315 | 315 | 1,000 |
2014/06/23 | 317 | 317 | 317 | 317 | 1,000 |
2014/06/20 | 310 | 312 | 310 | 312 | 4,000 |
2014/06/18 | 310 | 310 | 310 | 310 | 1,000 |
2014/06/17 | 311 | 311 | 311 | 311 | 1,000 |
2014/06/16 | 311 | 311 | 310 | 311 | 4,000 |
2014/06/13 | 307 | 310 | 307 | 310 | 7,000 |
2014/06/12 | 305 | 305 | 305 | 305 | 5,000 |
2014/06/11 | 305 | 305 | 305 | 305 | 1,000 |
2014/06/10 | 304 | 304 | 304 | 304 | 1,000 |
2014/06/09 | 305 | 305 | 303 | 303 | 10,000 |
2014/06/05 | 304 | 304 | 304 | 304 | 10,000 |
2014/06/04 | 305 | 305 | 304 | 304 | 5,000 |
2014/06/03 | 307 | 307 | 303 | 303 | 4,000 |
2014/05/29 | 306 | 307 | 306 | 307 | 4,000 |
2014/05/28 | 300 | 305 | 300 | 305 | 3,000 |
2014/05/27 | 300 | 300 | 300 | 300 | 3,000 |
2014/05/22 | 306 | 306 | 306 | 306 | 1,000 |
2014/05/21 | 298 | 298 | 298 | 298 | 1,000 |
2014/05/20 | 300 | 300 | 299 | 299 | 2,000 |
2014/05/19 | 308 | 308 | 308 | 308 | 1,000 |
2014/05/16 | 297 | 305 | 297 | 305 | 6,000 |
2014/05/15 | 300 | 300 | 300 | 300 | 1,000 |
2014/05/14 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/13 | 303 | 303 | 302 | 302 | 7,000 |
2014/05/12 | 302 | 302 | 302 | 302 | 1,000 |
2014/05/09 | 301 | 301 | 300 | 300 | 11,000 |
2014/05/08 | 304 | 304 | 301 | 301 | 4,000 |
2014/05/07 | 308 | 308 | 308 | 308 | 10,000 |
2014/05/02 | 308 | 308 | 308 | 308 | 1,000 |
2014/05/01 | 305 | 305 | 305 | 305 | 1,000 |
2014/04/25 | 305 | 305 | 305 | 305 | 1,000 |
2014/04/24 | 305 | 305 | 305 | 305 | 2,000 |
2014/04/22 | 305 | 305 | 305 | 305 | 6,000 |
2014/04/18 | 305 | 305 | 305 | 305 | 2,000 |
2014/04/17 | 309 | 309 | 309 | 309 | 1,000 |
2014/04/16 | 307 | 307 | 307 | 307 | 2,000 |
2014/04/15 | 305 | 305 | 305 | 305 | 4,000 |
2014/04/14 | 305 | 305 | 305 | 305 | 1,000 |
2014/04/11 | 309 | 309 | 309 | 309 | 4,000 |
2014/04/10 | 313 | 313 | 309 | 309 | 4,000 |
2014/04/09 | 308 | 308 | 305 | 305 | 6,000 |
2014/04/08 | 314 | 314 | 309 | 310 | 15,000 |
2014/04/07 | 314 | 314 | 314 | 314 | 9,000 |
2014/04/04 | 313 | 315 | 313 | 314 | 4,000 |
2014/04/03 | 311 | 311 | 311 | 311 | 1,000 |
2014/04/02 | 315 | 315 | 311 | 311 | 5,000 |
2014/03/31 | 310 | 310 | 307 | 307 | 3,000 |
2014/03/28 | 313 | 313 | 313 | 313 | 3,000 |
2014/03/27 | 313 | 313 | 313 | 313 | 1,000 |
2014/03/26 | 313 | 314 | 305 | 305 | 11,000 |
2014/03/25 | 313 | 313 | 313 | 313 | 7,000 |
2014/03/20 | 310 | 310 | 310 | 310 | 2,000 |
2014/03/19 | 312 | 312 | 312 | 312 | 2,000 |
2014/03/18 | 316 | 316 | 312 | 312 | 2,000 |
2014/03/17 | 317 | 320 | 317 | 320 | 3,000 |
2014/03/14 | 325 | 325 | 325 | 325 | 2,000 |
2014/03/13 | 325 | 325 | 325 | 325 | 2,000 |
2014/03/12 | 325 | 325 | 325 | 325 | 4,000 |
2014/03/11 | 325 | 325 | 325 | 325 | 1,000 |
2014/03/10 | 325 | 325 | 325 | 325 | 1,000 |
2014/03/07 | 324 | 324 | 324 | 324 | 3,000 |
2014/03/06 | 324 | 324 | 323 | 324 | 17,000 |
2014/03/05 | 324 | 324 | 324 | 324 | 12,000 |
2014/03/04 | 321 | 324 | 321 | 324 | 6,000 |
2014/03/03 | 321 | 325 | 321 | 321 | 6,000 |
2014/02/28 | 322 | 323 | 322 | 322 | 6,000 |
2014/02/27 | 322 | 322 | 322 | 322 | 4,000 |
2014/02/25 | 317 | 321 | 317 | 321 | 2,000 |
2014/02/24 | 318 | 323 | 318 | 321 | 7,000 |
2014/02/21 | 315 | 319 | 315 | 319 | 11,000 |
2014/02/20 | 308 | 308 | 308 | 308 | 1,000 |
2014/02/19 | 316 | 316 | 316 | 316 | 1,000 |
2014/02/18 | 308 | 308 | 308 | 308 | 1,000 |
2014/02/14 | 314 | 314 | 302 | 302 | 12,000 |
2014/02/12 | 315 | 315 | 315 | 315 | 1,000 |
2014/02/10 | 320 | 320 | 317 | 317 | 15,000 |
2014/02/07 | 320 | 321 | 319 | 320 | 13,000 |
2014/02/06 | 320 | 321 | 320 | 320 | 6,000 |
2014/02/05 | 320 | 320 | 320 | 320 | 13,000 |
2014/02/04 | 312 | 320 | 308 | 320 | 17,000 |
2014/02/03 | 325 | 348 | 318 | 318 | 5,000 |
2014/01/31 | 320 | 320 | 320 | 320 | 3,000 |
2014/01/30 | 331 | 331 | 328 | 328 | 3,000 |
2014/01/29 | 328 | 347 | 328 | 347 | 24,000 |
2014/01/28 | 318 | 328 | 318 | 328 | 8,000 |
2014/01/27 | 321 | 321 | 321 | 321 | 3,000 |
2014/01/24 | 328 | 328 | 328 | 328 | 1,000 |
2014/01/23 | 333 | 333 | 331 | 331 | 2,000 |
2014/01/22 | 341 | 341 | 335 | 335 | 3,000 |
2014/01/21 | 339 | 339 | 339 | 339 | 3,000 |
2014/01/20 | 337 | 338 | 337 | 338 | 4,000 |
2014/01/17 | 342 | 344 | 337 | 337 | 10,000 |
2014/01/16 | 335 | 346 | 335 | 342 | 12,000 |
2014/01/15 | 320 | 354 | 320 | 332 | 18,000 |
2014/01/14 | 318 | 318 | 317 | 318 | 10,000 |
2014/01/10 | 314 | 316 | 314 | 315 | 14,000 |
2014/01/09 | 313 | 315 | 313 | 314 | 9,000 |
2014/01/08 | 310 | 313 | 310 | 313 | 7,000 |
2014/01/06 | 307 | 310 | 307 | 310 | 14,000 |