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 |
---|---|---|---|---|---|
2017/12/29 | 551 | 551 | 551 | 551 | 1,000 |
2017/12/28 | 545 | 548 | 545 | 548 | 4,000 |
2017/12/27 | 551 | 555 | 545 | 545 | 7,000 |
2017/12/26 | 557 | 557 | 551 | 556 | 8,000 |
2017/12/20 | 530 | 557 | 521 | 557 | 21,000 |
2017/12/18 | 540 | 540 | 540 | 540 | 4,000 |
2017/12/15 | 544 | 544 | 540 | 540 | 6,000 |
2017/12/14 | 541 | 550 | 533 | 550 | 9,000 |
2017/12/13 | 561 | 561 | 561 | 561 | 3,000 |
2017/12/12 | 565 | 573 | 556 | 556 | 18,000 |
2017/12/11 | 555 | 575 | 555 | 564 | 9,000 |
2017/12/08 | 535 | 543 | 526 | 541 | 15,000 |
2017/12/07 | 537 | 537 | 531 | 535 | 3,000 |
2017/12/06 | 515 | 527 | 515 | 527 | 5,000 |
2017/12/05 | 513 | 515 | 513 | 515 | 8,000 |
2017/12/01 | 509 | 509 | 509 | 509 | 1,000 |
2017/11/28 | 508 | 508 | 508 | 508 | 2,000 |
2017/11/27 | 510 | 510 | 509 | 509 | 3,000 |
2017/11/24 | 511 | 511 | 510 | 510 | 3,000 |
2017/11/22 | 510 | 511 | 510 | 511 | 2,000 |
2017/11/21 | 510 | 510 | 510 | 510 | 1,000 |
2017/11/20 | 513 | 513 | 513 | 513 | 2,000 |
2017/11/17 | 515 | 515 | 515 | 515 | 3,000 |
2017/11/16 | 501 | 515 | 501 | 515 | 11,000 |
2017/11/15 | 504 | 504 | 501 | 501 | 4,000 |
2017/11/14 | 504 | 506 | 504 | 506 | 5,000 |
2017/11/13 | 508 | 508 | 508 | 508 | 2,000 |
2017/11/10 | 510 | 514 | 510 | 514 | 13,000 |
2017/11/09 | 510 | 510 | 510 | 510 | 5,000 |
2017/11/08 | 516 | 516 | 516 | 516 | 3,000 |
2017/11/07 | 516 | 516 | 516 | 516 | 1,000 |
2017/11/06 | 524 | 528 | 524 | 524 | 6,000 |
2017/11/02 | 511 | 524 | 511 | 524 | 2,000 |
2017/11/01 | 515 | 515 | 515 | 515 | 1,000 |
2017/10/31 | 507 | 515 | 507 | 515 | 8,000 |
2017/10/30 | 513 | 521 | 513 | 521 | 8,000 |
2017/10/27 | 505 | 505 | 505 | 505 | 13,000 |
2017/10/25 | 505 | 505 | 501 | 501 | 13,000 |
2017/10/24 | 502 | 505 | 502 | 505 | 9,000 |
2017/10/23 | 495 | 501 | 495 | 501 | 5,000 |
2017/10/20 | 496 | 496 | 494 | 495 | 5,000 |
2017/10/19 | 500 | 500 | 500 | 500 | 5,000 |
2017/10/18 | 502 | 504 | 502 | 504 | 4,000 |
2017/10/17 | 505 | 505 | 502 | 502 | 7,000 |
2017/10/16 | 505 | 505 | 505 | 505 | 6,000 |
2017/10/13 | 504 | 504 | 502 | 504 | 9,000 |
2017/10/12 | 505 | 505 | 504 | 504 | 3,000 |
2017/10/11 | 506 | 506 | 504 | 504 | 8,000 |
2017/10/10 | 511 | 511 | 509 | 509 | 11,000 |
2017/10/06 | 509 | 511 | 509 | 511 | 8,000 |
2017/10/05 | 509 | 509 | 509 | 509 | 5,000 |
2017/10/04 | 507 | 509 | 507 | 509 | 9,000 |
2017/10/03 | 515 | 515 | 513 | 513 | 3,000 |
2017/10/02 | 504 | 510 | 504 | 510 | 4,000 |
2017/09/29 | 500 | 500 | 500 | 500 | 5,000 |
2017/09/28 | 504 | 505 | 504 | 505 | 5,000 |
2017/09/26 | 514 | 514 | 514 | 514 | 1,000 |
2017/09/25 | 515 | 515 | 515 | 515 | 3,000 |
2017/09/22 | 515 | 515 | 515 | 515 | 1,000 |
2017/09/21 | 516 | 516 | 514 | 515 | 11,000 |
2017/09/20 | 516 | 518 | 516 | 518 | 2,000 |
2017/09/19 | 520 | 520 | 520 | 520 | 1,000 |
2017/09/15 | 525 | 525 | 525 | 525 | 6,000 |
2017/09/14 | 525 | 525 | 525 | 525 | 2,000 |
2017/09/13 | 519 | 519 | 519 | 519 | 1,000 |
2017/09/06 | 512 | 512 | 512 | 512 | 2,000 |
2017/09/05 | 513 | 515 | 511 | 511 | 6,000 |
2017/09/04 | 511 | 511 | 511 | 511 | 2,000 |
2017/09/01 | 526 | 526 | 520 | 520 | 3,000 |
2017/08/30 | 519 | 519 | 519 | 519 | 1,000 |
2017/08/28 | 521 | 529 | 521 | 529 | 5,000 |
2017/08/25 | 525 | 525 | 525 | 525 | 1,000 |
2017/08/24 | 520 | 522 | 520 | 522 | 3,000 |
2017/08/23 | 515 | 515 | 515 | 515 | 4,000 |
2017/08/21 | 512 | 512 | 510 | 510 | 2,000 |
2017/08/18 | 535 | 535 | 512 | 512 | 24,000 |
2017/08/17 | 534 | 539 | 534 | 539 | 5,000 |
2017/08/16 | 527 | 539 | 527 | 539 | 6,000 |
2017/08/15 | 508 | 541 | 508 | 541 | 5,000 |
2017/08/14 | 518 | 518 | 518 | 518 | 6,000 |
2017/08/10 | 517 | 522 | 517 | 518 | 11,000 |
2017/08/09 | 516 | 517 | 516 | 517 | 4,000 |
2017/08/08 | 515 | 515 | 515 | 515 | 3,000 |
2017/08/07 | 536 | 536 | 521 | 525 | 22,000 |
2017/08/04 | 536 | 536 | 536 | 536 | 1,000 |
2017/08/03 | 530 | 531 | 530 | 531 | 3,000 |
2017/08/02 | 525 | 525 | 525 | 525 | 1,000 |
2017/08/01 | 540 | 541 | 521 | 535 | 107,000 |
2017/07/31 | 535 | 535 | 505 | 534 | 16,000 |
2017/07/28 | 530 | 530 | 530 | 530 | 6,000 |
2017/07/27 | 521 | 529 | 521 | 524 | 6,000 |
2017/07/26 | 530 | 530 | 530 | 530 | 6,000 |
2017/07/25 | 529 | 530 | 529 | 530 | 11,000 |
2017/07/24 | 528 | 531 | 528 | 530 | 24,000 |
2017/07/21 | 516 | 516 | 516 | 516 | 2,000 |
2017/07/19 | 510 | 510 | 505 | 510 | 3,000 |
2017/07/18 | 530 | 530 | 505 | 517 | 43,000 |
2017/07/14 | 505 | 520 | 505 | 520 | 11,000 |
2017/07/13 | 506 | 506 | 501 | 501 | 5,000 |
2017/07/12 | 518 | 520 | 513 | 513 | 10,000 |
2017/07/11 | 522 | 522 | 520 | 520 | 11,000 |
2017/07/10 | 510 | 520 | 509 | 520 | 21,000 |
2017/07/07 | 500 | 509 | 500 | 509 | 9,000 |
2017/07/06 | 509 | 509 | 500 | 500 | 17,000 |
2017/07/05 | 483 | 493 | 483 | 493 | 5,000 |
2017/07/04 | 475 | 481 | 475 | 481 | 8,000 |
2017/07/03 | 474 | 477 | 474 | 477 | 8,000 |
2017/06/29 | 474 | 474 | 474 | 474 | 2,000 |
2017/06/28 | 467 | 474 | 467 | 474 | 3,000 |
2017/06/27 | 475 | 475 | 475 | 475 | 1,000 |
2017/06/26 | 479 | 479 | 479 | 479 | 3,000 |
2017/06/23 | 479 | 479 | 479 | 479 | 2,000 |
2017/06/21 | 480 | 480 | 479 | 479 | 5,000 |
2017/06/20 | 477 | 480 | 474 | 479 | 8,000 |
2017/06/19 | 479 | 479 | 476 | 477 | 5,000 |
2017/06/15 | 477 | 479 | 477 | 479 | 3,000 |
2017/06/14 | 490 | 491 | 485 | 485 | 22,000 |
2017/06/13 | 473 | 476 | 471 | 474 | 7,000 |
2017/06/12 | 475 | 478 | 474 | 478 | 11,000 |
2017/06/09 | 474 | 474 | 472 | 474 | 8,000 |
2017/06/08 | 472 | 472 | 472 | 472 | 2,000 |
2017/06/07 | 471 | 471 | 470 | 470 | 3,000 |
2017/06/06 | 475 | 475 | 467 | 467 | 7,000 |
2017/06/05 | 472 | 476 | 460 | 475 | 24,000 |
2017/06/02 | 474 | 474 | 470 | 472 | 5,000 |
2017/06/01 | 469 | 470 | 469 | 470 | 6,000 |
2017/05/31 | 466 | 466 | 459 | 461 | 7,000 |
2017/05/30 | 466 | 474 | 462 | 474 | 33,000 |
2017/05/29 | 477 | 478 | 477 | 478 | 5,000 |
2017/05/26 | 474 | 483 | 474 | 476 | 9,000 |
2017/05/25 | 490 | 490 | 490 | 490 | 1,000 |
2017/05/24 | 494 | 494 | 490 | 490 | 4,000 |
2017/05/23 | 490 | 490 | 490 | 490 | 1,000 |
2017/05/19 | 494 | 494 | 482 | 487 | 27,000 |
2017/05/18 | 510 | 510 | 500 | 504 | 16,000 |
2017/05/17 | 505 | 505 | 505 | 505 | 1,000 |
2017/05/16 | 500 | 500 | 500 | 500 | 5,000 |
2017/05/15 | 482 | 506 | 480 | 500 | 85,000 |
2017/05/12 | 483 | 490 | 480 | 480 | 6,000 |
2017/05/11 | 504 | 504 | 501 | 501 | 6,000 |
2017/05/10 | 501 | 501 | 501 | 501 | 2,000 |
2017/05/09 | 500 | 500 | 498 | 498 | 10,000 |
2017/05/08 | 500 | 501 | 497 | 498 | 13,000 |
2017/05/02 | 491 | 500 | 491 | 500 | 4,000 |
2017/05/01 | 499 | 499 | 499 | 499 | 1,000 |
2017/04/26 | 510 | 510 | 484 | 499 | 6,000 |
2017/04/25 | 476 | 512 | 476 | 510 | 32,000 |
2017/04/24 | 461 | 470 | 461 | 470 | 6,000 |
2017/04/21 | 462 | 462 | 462 | 462 | 1,000 |
2017/04/18 | 448 | 448 | 448 | 448 | 1,000 |
2017/04/17 | 440 | 440 | 440 | 440 | 1,000 |
2017/04/14 | 435 | 435 | 435 | 435 | 3,000 |
2017/04/13 | 445 | 445 | 437 | 439 | 8,000 |
2017/04/12 | 460 | 460 | 445 | 445 | 24,000 |
2017/04/11 | 470 | 470 | 465 | 465 | 10,000 |
2017/04/10 | 472 | 472 | 472 | 472 | 12,000 |
2017/04/06 | 474 | 475 | 472 | 472 | 16,000 |
2017/04/05 | 470 | 474 | 470 | 474 | 7,000 |
2017/04/04 | 480 | 486 | 469 | 470 | 12,000 |
2017/04/03 | 479 | 480 | 479 | 480 | 2,000 |
2017/03/31 | 486 | 486 | 475 | 475 | 9,000 |
2017/03/30 | 486 | 486 | 486 | 486 | 1,000 |
2017/03/29 | 498 | 498 | 485 | 485 | 9,000 |
2017/03/28 | 498 | 500 | 496 | 498 | 6,000 |
2017/03/27 | 492 | 498 | 490 | 498 | 5,000 |
2017/03/24 | 491 | 491 | 484 | 490 | 10,000 |
2017/03/23 | 491 | 491 | 491 | 491 | 23,000 |
2017/03/22 | 499 | 499 | 491 | 491 | 2,000 |
2017/03/21 | 495 | 499 | 483 | 483 | 21,000 |
2017/03/17 | 516 | 516 | 505 | 505 | 19,000 |
2017/03/16 | 516 | 516 | 516 | 516 | 6,000 |
2017/03/15 | 521 | 522 | 519 | 519 | 6,000 |
2017/03/14 | 517 | 526 | 517 | 521 | 19,000 |
2017/03/13 | 515 | 517 | 515 | 517 | 5,000 |
2017/03/10 | 519 | 523 | 515 | 515 | 33,000 |
2017/03/09 | 526 | 526 | 506 | 512 | 17,000 |
2017/03/08 | 526 | 526 | 521 | 521 | 3,000 |
2017/03/07 | 522 | 540 | 521 | 526 | 20,000 |
2017/03/06 | 538 | 538 | 521 | 522 | 24,000 |
2017/03/03 | 535 | 544 | 529 | 538 | 21,000 |
2017/03/02 | 540 | 551 | 530 | 542 | 48,000 |
2017/03/01 | 537 | 540 | 531 | 540 | 31,000 |
2017/02/28 | 524 | 536 | 524 | 532 | 43,000 |
2017/02/27 | 500 | 518 | 500 | 513 | 43,000 |
2017/02/24 | 500 | 505 | 500 | 505 | 18,000 |
2017/02/23 | 491 | 500 | 491 | 498 | 32,000 |
2017/02/22 | 492 | 500 | 491 | 493 | 46,000 |
2017/02/21 | 490 | 490 | 487 | 488 | 9,000 |
2017/02/20 | 485 | 492 | 485 | 490 | 23,000 |
2017/02/17 | 487 | 487 | 481 | 485 | 7,000 |
2017/02/16 | 476 | 489 | 475 | 483 | 43,000 |
2017/02/15 | 463 | 466 | 459 | 460 | 10,000 |
2017/02/14 | 465 | 465 | 457 | 458 | 13,000 |
2017/02/13 | 479 | 481 | 470 | 474 | 60,000 |
2017/02/10 | 444 | 502 | 444 | 477 | 110,000 |
2017/02/09 | 436 | 437 | 436 | 437 | 3,000 |
2017/02/08 | 436 | 436 | 433 | 435 | 9,000 |
2017/02/07 | 441 | 441 | 436 | 436 | 12,000 |
2017/02/06 | 440 | 441 | 440 | 440 | 5,000 |
2017/02/03 | 434 | 441 | 434 | 440 | 5,000 |
2017/02/02 | 450 | 450 | 434 | 434 | 7,000 |
2017/02/01 | 435 | 435 | 432 | 433 | 8,000 |
2017/01/31 | 450 | 465 | 434 | 443 | 37,000 |
2017/01/30 | 449 | 449 | 440 | 447 | 17,000 |
2017/01/27 | 440 | 449 | 427 | 430 | 56,000 |
2017/01/26 | 438 | 443 | 438 | 440 | 10,000 |
2017/01/25 | 420 | 424 | 420 | 424 | 10,000 |
2017/01/24 | 420 | 420 | 420 | 420 | 1,000 |
2017/01/23 | 419 | 420 | 418 | 420 | 7,000 |
2017/01/20 | 418 | 419 | 418 | 419 | 7,000 |
2017/01/19 | 420 | 421 | 418 | 418 | 6,000 |
2017/01/18 | 417 | 420 | 417 | 418 | 6,000 |
2017/01/17 | 426 | 426 | 425 | 425 | 8,000 |
2017/01/16 | 423 | 423 | 423 | 423 | 6,000 |
2017/01/13 | 431 | 431 | 430 | 431 | 5,000 |
2017/01/12 | 435 | 435 | 427 | 431 | 9,000 |
2017/01/11 | 440 | 440 | 435 | 435 | 13,000 |
2017/01/10 | 449 | 450 | 431 | 435 | 18,000 |
2017/01/06 | 423 | 426 | 423 | 426 | 8,000 |
2017/01/05 | 421 | 425 | 421 | 423 | 31,000 |
2017/01/04 | 420 | 422 | 418 | 421 | 14,000 |