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 |
---|---|---|---|---|---|
2016/12/30 | 414 | 415 | 414 | 414 | 15,000 |
2016/12/29 | 411 | 411 | 410 | 411 | 7,000 |
2016/12/28 | 410 | 415 | 410 | 413 | 22,000 |
2016/12/27 | 408 | 409 | 407 | 408 | 7,000 |
2016/12/26 | 409 | 409 | 408 | 408 | 3,000 |
2016/12/22 | 404 | 408 | 404 | 405 | 29,000 |
2016/12/21 | 402 | 405 | 402 | 405 | 13,000 |
2016/12/20 | 400 | 404 | 400 | 404 | 20,000 |
2016/12/19 | 403 | 403 | 400 | 400 | 11,000 |
2016/12/16 | 405 | 405 | 403 | 403 | 5,000 |
2016/12/15 | 400 | 402 | 400 | 402 | 22,000 |
2016/12/14 | 395 | 400 | 395 | 400 | 27,000 |
2016/12/13 | 390 | 395 | 390 | 390 | 23,000 |
2016/12/12 | 391 | 391 | 388 | 390 | 7,000 |
2016/12/09 | 388 | 395 | 387 | 388 | 18,000 |
2016/12/08 | 394 | 394 | 392 | 393 | 8,000 |
2016/12/07 | 387 | 391 | 387 | 391 | 11,000 |
2016/12/06 | 393 | 393 | 386 | 386 | 12,000 |
2016/12/05 | 387 | 390 | 387 | 390 | 22,000 |
2016/12/02 | 386 | 387 | 380 | 387 | 13,000 |
2016/12/01 | 385 | 385 | 382 | 385 | 20,000 |
2016/11/30 | 380 | 381 | 379 | 381 | 6,000 |
2016/11/29 | 378 | 380 | 378 | 380 | 5,000 |
2016/11/28 | 376 | 378 | 376 | 378 | 6,000 |
2016/11/25 | 376 | 377 | 375 | 377 | 6,000 |
2016/11/24 | 375 | 376 | 375 | 376 | 5,000 |
2016/11/21 | 380 | 380 | 375 | 376 | 8,000 |
2016/11/18 | 380 | 380 | 380 | 380 | 3,000 |
2016/11/17 | 374 | 375 | 374 | 375 | 9,000 |
2016/11/16 | 374 | 374 | 374 | 374 | 3,000 |
2016/11/15 | 370 | 374 | 370 | 374 | 6,000 |
2016/11/14 | 382 | 382 | 373 | 373 | 15,000 |
2016/11/11 | 383 | 383 | 381 | 382 | 10,000 |
2016/11/10 | 380 | 386 | 379 | 379 | 11,000 |
2016/11/09 | 380 | 385 | 376 | 376 | 20,000 |
2016/11/08 | 375 | 377 | 375 | 376 | 14,000 |
2016/11/07 | 370 | 375 | 370 | 375 | 19,000 |
2016/11/04 | 365 | 366 | 365 | 366 | 2,000 |
2016/11/02 | 370 | 370 | 364 | 364 | 8,000 |
2016/11/01 | 366 | 368 | 366 | 367 | 10,000 |
2016/10/31 | 365 | 365 | 365 | 365 | 1,000 |
2016/10/28 | 361 | 364 | 361 | 364 | 5,000 |
2016/10/27 | 370 | 370 | 369 | 369 | 4,000 |
2016/10/26 | 370 | 370 | 370 | 370 | 1,000 |
2016/10/25 | 368 | 370 | 368 | 370 | 6,000 |
2016/10/20 | 364 | 365 | 362 | 365 | 8,000 |
2016/10/19 | 365 | 365 | 361 | 364 | 10,000 |
2016/10/18 | 365 | 365 | 365 | 365 | 1,000 |
2016/10/14 | 370 | 370 | 370 | 370 | 1,000 |
2016/10/13 | 362 | 368 | 362 | 368 | 11,000 |
2016/10/12 | 370 | 372 | 370 | 370 | 8,000 |
2016/10/11 | 367 | 370 | 367 | 370 | 18,000 |
2016/10/07 | 367 | 367 | 367 | 367 | 1,000 |
2016/10/06 | 365 | 366 | 365 | 366 | 5,000 |
2016/10/05 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/30 | 365 | 365 | 356 | 356 | 8,000 |
2016/09/29 | 365 | 365 | 365 | 365 | 4,000 |
2016/09/26 | 365 | 365 | 365 | 365 | 3,000 |
2016/09/23 | 362 | 362 | 361 | 362 | 6,000 |
2016/09/21 | 360 | 360 | 360 | 360 | 8,000 |
2016/09/20 | 360 | 361 | 360 | 360 | 8,000 |
2016/09/16 | 359 | 360 | 359 | 360 | 5,000 |
2016/09/14 | 356 | 356 | 356 | 356 | 6,000 |
2016/09/13 | 355 | 356 | 355 | 356 | 4,000 |
2016/09/12 | 355 | 355 | 355 | 355 | 1,000 |
2016/09/09 | 354 | 354 | 354 | 354 | 1,000 |
2016/09/06 | 354 | 354 | 354 | 354 | 2,000 |
2016/09/05 | 358 | 358 | 355 | 355 | 11,000 |
2016/09/02 | 356 | 358 | 356 | 358 | 4,000 |
2016/08/31 | 356 | 356 | 356 | 356 | 3,000 |
2016/08/29 | 357 | 357 | 356 | 356 | 3,000 |
2016/08/25 | 356 | 358 | 356 | 357 | 3,000 |
2016/08/22 | 357 | 357 | 357 | 357 | 1,000 |
2016/08/19 | 358 | 358 | 358 | 358 | 1,000 |
2016/08/16 | 360 | 360 | 360 | 360 | 1,000 |
2016/08/15 | 363 | 363 | 363 | 363 | 1,000 |
2016/08/12 | 364 | 364 | 363 | 363 | 3,000 |
2016/08/10 | 372 | 372 | 372 | 372 | 4,000 |
2016/08/09 | 366 | 372 | 366 | 372 | 2,000 |
2016/08/08 | 365 | 365 | 364 | 364 | 8,000 |
2016/08/05 | 368 | 368 | 368 | 368 | 6,000 |
2016/08/04 | 365 | 368 | 365 | 368 | 2,000 |
2016/08/03 | 370 | 370 | 362 | 362 | 4,000 |
2016/08/01 | 368 | 368 | 361 | 361 | 2,000 |
2016/07/29 | 367 | 370 | 367 | 370 | 3,000 |
2016/07/26 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/25 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/22 | 365 | 370 | 365 | 370 | 2,000 |
2016/07/21 | 364 | 364 | 359 | 359 | 3,000 |
2016/07/20 | 374 | 374 | 372 | 372 | 5,000 |
2016/07/19 | 375 | 375 | 375 | 375 | 11,000 |
2016/07/15 | 373 | 374 | 372 | 372 | 45,000 |
2016/07/14 | 372 | 372 | 371 | 372 | 5,000 |
2016/07/13 | 359 | 370 | 359 | 370 | 11,000 |
2016/07/12 | 360 | 360 | 359 | 359 | 2,000 |
2016/07/11 | 357 | 359 | 357 | 359 | 3,000 |
2016/07/08 | 349 | 357 | 349 | 357 | 6,000 |
2016/07/07 | 354 | 354 | 349 | 349 | 5,000 |
2016/07/06 | 355 | 355 | 355 | 355 | 1,000 |
2016/07/05 | 355 | 355 | 355 | 355 | 8,000 |
2016/07/04 | 345 | 355 | 345 | 355 | 14,000 |
2016/06/29 | 345 | 345 | 345 | 345 | 1,000 |
2016/06/28 | 340 | 340 | 340 | 340 | 1,000 |
2016/06/24 | 351 | 351 | 335 | 337 | 14,000 |
2016/06/23 | 359 | 359 | 359 | 359 | 1,000 |
2016/06/22 | 355 | 355 | 351 | 351 | 2,000 |
2016/06/20 | 355 | 363 | 355 | 356 | 3,000 |
2016/06/17 | 340 | 347 | 340 | 347 | 15,000 |
2016/06/16 | 360 | 361 | 342 | 348 | 12,000 |
2016/06/14 | 350 | 350 | 346 | 346 | 2,000 |
2016/06/10 | 360 | 360 | 360 | 360 | 4,000 |
2016/06/08 | 360 | 360 | 360 | 360 | 8,000 |
2016/06/07 | 357 | 360 | 357 | 360 | 2,000 |
2016/06/06 | 357 | 357 | 357 | 357 | 1,000 |
2016/05/31 | 356 | 356 | 351 | 356 | 6,000 |
2016/05/30 | 353 | 364 | 352 | 364 | 4,000 |
2016/05/27 | 358 | 360 | 358 | 360 | 3,000 |
2016/05/26 | 348 | 361 | 348 | 355 | 20,000 |
2016/05/25 | 340 | 344 | 340 | 344 | 5,000 |
2016/05/24 | 339 | 339 | 339 | 339 | 1,000 |
2016/05/23 | 352 | 352 | 338 | 338 | 7,000 |
2016/05/20 | 347 | 360 | 347 | 352 | 8,000 |
2016/05/19 | 358 | 358 | 342 | 347 | 23,000 |
2016/05/18 | 350 | 365 | 350 | 365 | 13,000 |
2016/05/17 | 359 | 359 | 357 | 358 | 9,000 |
2016/05/16 | 349 | 351 | 349 | 351 | 5,000 |
2016/05/13 | 366 | 366 | 349 | 349 | 14,000 |
2016/05/12 | 352 | 388 | 352 | 366 | 45,000 |
2016/05/11 | 330 | 330 | 330 | 330 | 4,000 |
2016/05/10 | 330 | 330 | 330 | 330 | 1,000 |
2016/05/09 | 330 | 330 | 330 | 330 | 1,000 |
2016/05/06 | 326 | 326 | 326 | 326 | 4,000 |
2016/04/27 | 326 | 326 | 326 | 326 | 1,000 |
2016/04/26 | 319 | 326 | 319 | 326 | 2,000 |
2016/04/20 | 323 | 323 | 319 | 319 | 3,000 |
2016/04/18 | 315 | 315 | 315 | 315 | 1,000 |
2016/04/14 | 323 | 323 | 323 | 323 | 5,000 |
2016/04/13 | 322 | 323 | 322 | 323 | 2,000 |
2016/04/08 | 312 | 312 | 312 | 312 | 2,000 |
2016/04/07 | 319 | 319 | 319 | 319 | 1,000 |
2016/04/06 | 315 | 315 | 311 | 311 | 18,000 |
2016/04/05 | 316 | 316 | 316 | 316 | 3,000 |
2016/04/04 | 308 | 317 | 308 | 314 | 11,000 |
2016/03/31 | 325 | 325 | 324 | 324 | 3,000 |
2016/03/29 | 328 | 328 | 328 | 328 | 1,000 |
2016/03/28 | 338 | 338 | 338 | 338 | 2,000 |
2016/03/24 | 336 | 336 | 336 | 336 | 1,000 |
2016/03/23 | 335 | 335 | 335 | 335 | 1,000 |
2016/03/22 | 335 | 335 | 335 | 335 | 2,000 |
2016/03/17 | 335 | 335 | 335 | 335 | 1,000 |
2016/03/15 | 338 | 338 | 335 | 335 | 7,000 |
2016/03/14 | 325 | 338 | 325 | 338 | 9,000 |
2016/03/11 | 323 | 323 | 323 | 323 | 1,000 |
2016/03/10 | 323 | 323 | 323 | 323 | 1,000 |
2016/03/09 | 322 | 322 | 322 | 322 | 1,000 |
2016/03/08 | 328 | 328 | 328 | 328 | 12,000 |
2016/03/07 | 325 | 329 | 325 | 328 | 5,000 |
2016/03/04 | 327 | 327 | 321 | 321 | 10,000 |
2016/03/01 | 326 | 326 | 326 | 326 | 1,000 |
2016/02/19 | 310 | 315 | 310 | 312 | 5,000 |
2016/02/18 | 312 | 313 | 312 | 313 | 4,000 |
2016/02/17 | 315 | 315 | 315 | 315 | 3,000 |
2016/02/16 | 308 | 317 | 308 | 316 | 14,000 |
2016/02/15 | 313 | 313 | 313 | 313 | 3,000 |
2016/02/12 | 325 | 325 | 314 | 314 | 3,000 |
2016/02/10 | 339 | 339 | 313 | 318 | 16,000 |
2016/02/09 | 342 | 342 | 338 | 338 | 4,000 |
2016/02/08 | 348 | 348 | 348 | 348 | 11,000 |
2016/02/05 | 341 | 348 | 341 | 348 | 4,000 |
2016/02/04 | 345 | 345 | 341 | 341 | 2,000 |
2016/02/01 | 345 | 345 | 345 | 345 | 3,000 |
2016/01/25 | 345 | 345 | 345 | 345 | 2,000 |
2016/01/21 | 345 | 345 | 345 | 345 | 8,000 |
2016/01/19 | 346 | 346 | 345 | 345 | 2,000 |
2016/01/18 | 354 | 354 | 354 | 354 | 3,000 |
2016/01/15 | 355 | 355 | 354 | 354 | 2,000 |
2016/01/14 | 345 | 354 | 345 | 346 | 3,000 |
2016/01/13 | 353 | 353 | 353 | 353 | 5,000 |
2016/01/12 | 350 | 350 | 350 | 350 | 5,000 |
2016/01/08 | 348 | 350 | 348 | 350 | 4,000 |
2016/01/05 | 348 | 348 | 346 | 347 | 11,000 |
2016/01/04 | 345 | 346 | 345 | 346 | 7,000 |