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 |
---|---|---|---|---|---|
2018/12/28 | 536 | 540 | 536 | 540 | 600 |
2018/12/27 | 528 | 528 | 528 | 528 | 100 |
2018/12/26 | 500 | 525 | 500 | 525 | 700 |
2018/12/25 | 501 | 521 | 500 | 500 | 2,000 |
2018/12/21 | 540 | 540 | 513 | 525 | 4,900 |
2018/12/20 | 558 | 558 | 545 | 545 | 5,600 |
2018/12/19 | 574 | 574 | 552 | 555 | 2,100 |
2018/12/17 | 570 | 580 | 569 | 580 | 1,300 |
2018/12/14 | 580 | 580 | 579 | 579 | 400 |
2018/12/13 | 579 | 580 | 579 | 580 | 900 |
2018/12/12 | 578 | 579 | 578 | 579 | 400 |
2018/12/10 | 577 | 580 | 577 | 579 | 9,700 |
2018/12/07 | 575 | 577 | 575 | 577 | 300 |
2018/12/06 | 580 | 582 | 565 | 565 | 6,700 |
2018/12/05 | 576 | 580 | 576 | 580 | 1,700 |
2018/12/04 | 581 | 581 | 574 | 575 | 2,000 |
2018/12/03 | 580 | 581 | 580 | 581 | 1,200 |
2018/11/30 | 580 | 580 | 580 | 580 | 200 |
2018/11/29 | 578 | 580 | 578 | 580 | 4,300 |
2018/11/28 | 581 | 588 | 579 | 580 | 2,700 |
2018/11/27 | 565 | 588 | 565 | 588 | 5,600 |
2018/11/22 | 572 | 581 | 571 | 575 | 1,400 |
2018/11/21 | 572 | 582 | 570 | 582 | 4,000 |
2018/11/19 | 569 | 580 | 564 | 580 | 3,600 |
2018/11/16 | 578 | 578 | 566 | 577 | 1,300 |
2018/11/13 | 580 | 580 | 575 | 579 | 4,200 |
2018/11/12 | 580 | 580 | 578 | 580 | 3,000 |
2018/11/09 | 588 | 588 | 578 | 578 | 1,200 |
2018/11/08 | 588 | 588 | 588 | 588 | 1,100 |
2018/11/06 | 585 | 593 | 584 | 593 | 1,900 |
2018/11/05 | 590 | 595 | 590 | 595 | 7,700 |
2018/11/02 | 588 | 590 | 588 | 590 | 600 |
2018/11/01 | 588 | 588 | 584 | 585 | 1,800 |
2018/10/31 | 579 | 589 | 579 | 589 | 4,300 |
2018/10/30 | 572 | 584 | 566 | 584 | 11,100 |
2018/10/29 | 574 | 574 | 570 | 574 | 500 |
2018/10/26 | 567 | 584 | 567 | 580 | 6,000 |
2018/10/25 | 566 | 569 | 566 | 566 | 4,000 |
2018/10/24 | 581 | 581 | 580 | 580 | 200 |
2018/10/23 | 582 | 582 | 581 | 581 | 300 |
2018/10/22 | 582 | 582 | 582 | 582 | 200 |
2018/10/19 | 579 | 579 | 577 | 577 | 2,000 |
2018/10/18 | 581 | 581 | 579 | 579 | 1,100 |
2018/10/17 | 585 | 585 | 580 | 580 | 1,400 |
2018/10/16 | 584 | 584 | 584 | 584 | 400 |
2018/10/15 | 585 | 585 | 575 | 575 | 2,000 |
2018/10/12 | 587 | 587 | 575 | 585 | 3,200 |
2018/10/11 | 590 | 590 | 580 | 590 | 1,600 |
2018/10/10 | 590 | 590 | 590 | 590 | 1,900 |
2018/10/09 | 590 | 590 | 590 | 590 | 100 |
2018/10/05 | 592 | 592 | 578 | 582 | 6,500 |
2018/10/04 | 591 | 592 | 591 | 592 | 600 |
2018/10/03 | 588 | 595 | 588 | 591 | 1,400 |
2018/10/02 | 583 | 585 | 580 | 585 | 900 |
2018/10/01 | 576 | 577 | 576 | 576 | 800 |
2018/09/28 | 587 | 587 | 575 | 575 | 3,300 |
2018/09/26 | 585 | 586 | 580 | 580 | 1,200 |
2018/09/25 | 582 | 597 | 580 | 595 | 2,400 |
2018/09/21 | 600 | 600 | 581 | 589 | 2,800 |
2018/09/20 | 580 | 580 | 580 | 580 | 1,500 |
2018/09/19 | 582 | 582 | 581 | 582 | 500 |
2018/09/18 | 585 | 589 | 583 | 583 | 3,700 |
2018/09/14 | 598 | 598 | 571 | 585 | 5,300 |
2018/09/13 | 600 | 600 | 585 | 593 | 7,400 |
2018/09/12 | 623 | 623 | 599 | 600 | 12,400 |
2018/09/11 | 629 | 630 | 595 | 623 | 26,500 |
2018/09/10 | 599 | 629 | 599 | 627 | 17,900 |
2018/09/05 | 599 | 599 | 599 | 599 | 5,300 |
2018/09/04 | 588 | 599 | 588 | 599 | 700 |
2018/09/03 | 582 | 582 | 582 | 582 | 100 |
2018/08/31 | 585 | 585 | 572 | 581 | 5,400 |
2018/08/30 | 590 | 590 | 580 | 584 | 9,500 |
2018/08/29 | 600 | 600 | 592 | 592 | 600 |
2018/08/28 | 600 | 600 | 599 | 600 | 1,500 |
2018/08/27 | 600 | 600 | 600 | 600 | 1,300 |
2018/08/24 | 600 | 600 | 598 | 600 | 3,300 |
2018/08/23 | 601 | 602 | 600 | 602 | 2,400 |
2018/08/22 | 600 | 600 | 599 | 600 | 1,400 |
2018/08/21 | 600 | 600 | 599 | 600 | 1,400 |
2018/08/20 | 594 | 598 | 591 | 595 | 1,500 |
2018/08/17 | 591 | 600 | 580 | 585 | 16,900 |
2018/08/16 | 600 | 600 | 596 | 596 | 2,000 |
2018/08/15 | 595 | 598 | 585 | 598 | 2,000 |
2018/08/14 | 600 | 600 | 595 | 595 | 6,600 |
2018/08/13 | 599 | 600 | 598 | 599 | 4,000 |
2018/08/10 | 597 | 600 | 597 | 598 | 2,900 |
2018/08/09 | 593 | 599 | 575 | 586 | 4,400 |
2018/08/08 | 598 | 600 | 590 | 596 | 1,900 |
2018/08/07 | 598 | 600 | 598 | 598 | 3,300 |
2018/08/06 | 600 | 601 | 598 | 598 | 8,200 |
2018/08/03 | 590 | 598 | 590 | 598 | 800 |
2018/08/02 | 587 | 587 | 587 | 587 | 8,000 |
2018/08/01 | 580 | 590 | 580 | 589 | 3,400 |
2018/07/30 | 579 | 596 | 579 | 591 | 4,500 |
2018/07/27 | 581 | 589 | 581 | 589 | 300 |
2018/07/26 | 580 | 590 | 580 | 590 | 2,200 |
2018/07/25 | 596 | 598 | 596 | 596 | 4,300 |
2018/07/24 | 594 | 595 | 590 | 595 | 4,300 |
2018/07/20 | 580 | 590 | 580 | 590 | 4,100 |
2018/07/19 | 589 | 594 | 563 | 590 | 10,300 |
2018/07/18 | 592 | 593 | 582 | 593 | 12,700 |
2018/07/17 | 582 | 594 | 581 | 592 | 20,000 |
2018/07/13 | 588 | 588 | 575 | 581 | 4,700 |
2018/07/12 | 587 | 587 | 584 | 584 | 700 |
2018/07/10 | 581 | 589 | 570 | 577 | 14,400 |
2018/07/09 | 575 | 584 | 574 | 580 | 4,400 |
2018/07/06 | 575 | 575 | 572 | 574 | 1,300 |
2018/07/05 | 589 | 593 | 562 | 570 | 24,300 |
2018/07/04 | 583 | 589 | 579 | 588 | 7,400 |
2018/07/03 | 583 | 584 | 576 | 583 | 6,000 |
2018/07/02 | 575 | 585 | 575 | 584 | 4,400 |
2018/06/29 | 579 | 579 | 579 | 579 | 400 |
2018/06/28 | 580 | 580 | 580 | 580 | 3,800 |
2018/06/27 | 572 | 572 | 572 | 572 | 100 |
2018/06/26 | 580 | 580 | 579 | 580 | 6,800 |
2018/06/25 | 565 | 572 | 565 | 572 | 3,900 |
2018/06/22 | 554 | 572 | 551 | 572 | 6,700 |
2018/06/21 | 570 | 570 | 562 | 570 | 900 |
2018/06/20 | 560 | 570 | 560 | 570 | 6,000 |
2018/06/19 | 565 | 565 | 562 | 562 | 1,400 |
2018/06/18 | 563 | 568 | 563 | 565 | 2,800 |
2018/06/15 | 562 | 572 | 561 | 572 | 3,900 |
2018/06/14 | 572 | 572 | 569 | 572 | 5,600 |
2018/06/13 | 580 | 580 | 578 | 578 | 1,300 |
2018/06/11 | 590 | 590 | 585 | 585 | 3,900 |
2018/06/08 | 594 | 594 | 588 | 588 | 500 |
2018/06/07 | 586 | 586 | 586 | 586 | 700 |
2018/06/06 | 587 | 587 | 580 | 580 | 600 |
2018/06/05 | 597 | 597 | 590 | 590 | 7,000 |
2018/06/04 | 597 | 597 | 597 | 597 | 500 |
2018/06/01 | 593 | 610 | 593 | 596 | 6,400 |
2018/05/31 | 590 | 598 | 587 | 593 | 1,300 |
2018/05/30 | 581 | 586 | 581 | 585 | 1,700 |
2018/05/29 | 586 | 586 | 581 | 581 | 800 |
2018/05/28 | 591 | 595 | 575 | 581 | 8,200 |
2018/05/25 | 586 | 593 | 586 | 590 | 500 |
2018/05/24 | 581 | 581 | 581 | 581 | 1,000 |
2018/05/23 | 581 | 581 | 581 | 581 | 500 |
2018/05/21 | 585 | 587 | 581 | 582 | 1,000 |
2018/05/18 | 608 | 608 | 578 | 595 | 4,700 |
2018/05/17 | 590 | 590 | 588 | 590 | 4,700 |
2018/05/16 | 595 | 595 | 590 | 590 | 600 |
2018/05/15 | 589 | 599 | 589 | 590 | 3,500 |
2018/05/14 | 595 | 595 | 595 | 595 | 800 |
2018/05/11 | 595 | 610 | 590 | 610 | 15,400 |
2018/05/10 | 605 | 605 | 595 | 605 | 7,400 |
2018/05/09 | 601 | 605 | 601 | 605 | 1,100 |
2018/05/08 | 594 | 608 | 587 | 601 | 17,700 |
2018/05/07 | 577 | 598 | 577 | 593 | 10,500 |
2018/05/02 | 571 | 576 | 571 | 576 | 4,100 |
2018/05/01 | 570 | 570 | 565 | 570 | 3,700 |
2018/04/27 | 564 | 571 | 556 | 571 | 900 |
2018/04/26 | 564 | 564 | 564 | 564 | 100 |
2018/04/25 | 577 | 577 | 550 | 570 | 10,400 |
2018/04/24 | 589 | 589 | 563 | 575 | 4,100 |
2018/04/23 | 589 | 589 | 575 | 584 | 3,000 |
2018/04/20 | 581 | 592 | 581 | 589 | 3,400 |
2018/04/19 | 602 | 602 | 591 | 591 | 300 |
2018/04/18 | 586 | 595 | 585 | 595 | 300 |
2018/04/17 | 582 | 585 | 581 | 585 | 500 |
2018/04/16 | 603 | 604 | 581 | 590 | 2,900 |
2018/04/13 | 620 | 620 | 620 | 620 | 100 |
2018/04/12 | 624 | 625 | 610 | 610 | 12,800 |
2018/04/11 | 629 | 629 | 619 | 624 | 5,400 |
2018/04/10 | 605 | 619 | 605 | 619 | 4,500 |
2018/04/09 | 602 | 603 | 602 | 603 | 2,000 |
2018/04/06 | 600 | 620 | 600 | 602 | 13,500 |
2018/04/05 | 570 | 600 | 570 | 600 | 2,100 |
2018/04/04 | 565 | 565 | 564 | 565 | 2,000 |
2018/04/03 | 574 | 574 | 560 | 565 | 2,800 |
2018/04/02 | 558 | 565 | 555 | 561 | 3,400 |
2018/03/30 | 573 | 573 | 572 | 572 | 7,000 |
2018/03/29 | 567 | 575 | 559 | 575 | 8,000 |
2018/03/28 | 575 | 585 | 575 | 575 | 4,000 |
2018/03/26 | 572 | 575 | 572 | 575 | 2,000 |
2018/03/23 | 582 | 586 | 576 | 576 | 6,000 |
2018/03/22 | 580 | 583 | 580 | 582 | 4,000 |
2018/03/20 | 590 | 590 | 590 | 590 | 2,000 |
2018/03/16 | 589 | 589 | 589 | 589 | 4,000 |
2018/03/15 | 588 | 589 | 588 | 589 | 2,000 |
2018/03/14 | 588 | 588 | 588 | 588 | 1,000 |
2018/03/13 | 580 | 581 | 580 | 581 | 2,000 |
2018/03/12 | 597 | 597 | 589 | 589 | 6,000 |
2018/03/05 | 589 | 589 | 589 | 589 | 7,000 |
2018/03/01 | 588 | 589 | 588 | 589 | 2,000 |
2018/02/28 | 585 | 595 | 585 | 595 | 2,000 |
2018/02/27 | 585 | 585 | 585 | 585 | 1,000 |
2018/02/26 | 588 | 588 | 587 | 588 | 5,000 |
2018/02/23 | 581 | 581 | 581 | 581 | 1,000 |
2018/02/21 | 580 | 581 | 580 | 581 | 2,000 |
2018/02/20 | 580 | 580 | 580 | 580 | 1,000 |
2018/02/19 | 567 | 576 | 567 | 576 | 6,000 |
2018/02/15 | 577 | 577 | 577 | 577 | 2,000 |
2018/02/14 | 564 | 564 | 564 | 564 | 3,000 |
2018/02/13 | 579 | 579 | 569 | 569 | 6,000 |
2018/02/09 | 561 | 569 | 561 | 569 | 5,000 |
2018/02/08 | 571 | 571 | 566 | 566 | 7,000 |
2018/02/07 | 578 | 578 | 570 | 570 | 8,000 |
2018/02/06 | 571 | 571 | 545 | 558 | 9,000 |
2018/02/05 | 587 | 600 | 587 | 599 | 12,000 |
2018/02/02 | 587 | 587 | 587 | 587 | 1,000 |
2018/02/01 | 574 | 590 | 574 | 590 | 9,000 |
2018/01/31 | 571 | 583 | 571 | 583 | 11,000 |
2018/01/30 | 581 | 590 | 578 | 590 | 22,000 |
2018/01/29 | 601 | 601 | 601 | 601 | 1,000 |
2018/01/26 | 601 | 601 | 601 | 601 | 8,000 |
2018/01/25 | 600 | 600 | 600 | 600 | 4,000 |
2018/01/24 | 601 | 601 | 601 | 601 | 3,000 |
2018/01/23 | 600 | 600 | 600 | 600 | 2,000 |
2018/01/22 | 597 | 600 | 597 | 600 | 6,000 |
2018/01/19 | 599 | 599 | 597 | 599 | 3,000 |
2018/01/18 | 610 | 610 | 589 | 589 | 11,000 |
2018/01/17 | 590 | 599 | 590 | 599 | 3,000 |
2018/01/16 | 586 | 594 | 586 | 590 | 11,000 |
2018/01/15 | 575 | 587 | 575 | 587 | 13,000 |
2018/01/11 | 570 | 570 | 570 | 570 | 6,000 |
2018/01/10 | 565 | 570 | 565 | 570 | 8,000 |
2018/01/09 | 565 | 565 | 563 | 565 | 10,000 |
2018/01/05 | 561 | 563 | 561 | 563 | 3,000 |
2018/01/04 | 556 | 557 | 556 | 557 | 19,000 |