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 |
---|---|---|---|---|---|
2019/12/30 | 605 | 617 | 603 | 617 | 7,100 |
2019/12/27 | 605 | 606 | 597 | 603 | 5,500 |
2019/12/26 | 587 | 600 | 585 | 600 | 10,700 |
2019/12/25 | 591 | 591 | 581 | 581 | 3,000 |
2019/12/24 | 600 | 608 | 591 | 592 | 7,200 |
2019/12/23 | 611 | 611 | 598 | 601 | 7,600 |
2019/12/20 | 599 | 617 | 597 | 610 | 24,600 |
2019/12/19 | 585 | 596 | 582 | 589 | 24,900 |
2019/12/18 | 631 | 635 | 598 | 598 | 48,900 |
2019/12/17 | 600 | 669 | 579 | 657 | 149,300 |
2019/12/16 | 536 | 569 | 536 | 569 | 7,000 |
2019/12/13 | 530 | 539 | 528 | 538 | 1,100 |
2019/12/12 | 535 | 540 | 530 | 540 | 4,900 |
2019/12/11 | 535 | 535 | 517 | 530 | 1,300 |
2019/12/10 | 525 | 540 | 519 | 540 | 17,000 |
2019/12/09 | 524 | 527 | 521 | 525 | 3,300 |
2019/12/06 | 509 | 524 | 509 | 518 | 3,500 |
2019/12/05 | 514 | 514 | 509 | 510 | 9,600 |
2019/12/04 | 507 | 514 | 507 | 514 | 1,300 |
2019/12/03 | 510 | 510 | 507 | 507 | 700 |
2019/12/02 | 516 | 516 | 503 | 510 | 5,400 |
2019/11/29 | 516 | 516 | 512 | 514 | 900 |
2019/11/28 | 513 | 513 | 512 | 513 | 400 |
2019/11/27 | 511 | 511 | 506 | 510 | 500 |
2019/11/26 | 510 | 510 | 510 | 510 | 1,500 |
2019/11/25 | 510 | 510 | 510 | 510 | 700 |
2019/11/22 | 507 | 511 | 507 | 511 | 600 |
2019/11/21 | 508 | 508 | 503 | 507 | 500 |
2019/11/20 | 505 | 507 | 504 | 504 | 1,900 |
2019/11/19 | 504 | 505 | 504 | 505 | 1,800 |
2019/11/18 | 505 | 505 | 503 | 504 | 2,500 |
2019/11/15 | 505 | 505 | 503 | 503 | 9,600 |
2019/11/14 | 511 | 511 | 505 | 506 | 3,900 |
2019/11/13 | 508 | 508 | 506 | 506 | 4,500 |
2019/11/12 | 506 | 507 | 506 | 506 | 1,200 |
2019/11/11 | 510 | 510 | 506 | 506 | 4,200 |
2019/11/08 | 505 | 514 | 503 | 511 | 10,100 |
2019/11/07 | 505 | 518 | 504 | 512 | 4,700 |
2019/11/06 | 505 | 507 | 504 | 507 | 3,600 |
2019/11/05 | 517 | 517 | 505 | 506 | 15,200 |
2019/11/01 | 505 | 510 | 505 | 507 | 2,900 |
2019/10/31 | 505 | 510 | 500 | 508 | 4,000 |
2019/10/30 | 506 | 510 | 503 | 505 | 4,400 |
2019/10/29 | 507 | 508 | 504 | 508 | 2,600 |
2019/10/28 | 502 | 508 | 501 | 507 | 11,600 |
2019/10/25 | 505 | 515 | 505 | 510 | 3,500 |
2019/10/24 | 520 | 520 | 502 | 506 | 3,600 |
2019/10/23 | 531 | 537 | 520 | 522 | 2,900 |
2019/10/21 | 526 | 530 | 516 | 530 | 1,000 |
2019/10/18 | 535 | 536 | 535 | 536 | 400 |
2019/10/17 | 539 | 539 | 539 | 539 | 100 |
2019/10/16 | 538 | 540 | 538 | 540 | 400 |
2019/10/15 | 540 | 540 | 530 | 530 | 600 |
2019/10/11 | 540 | 540 | 540 | 540 | 400 |
2019/10/10 | 543 | 543 | 542 | 542 | 4,700 |
2019/10/09 | 540 | 543 | 540 | 543 | 400 |
2019/10/08 | 540 | 540 | 540 | 540 | 7,500 |
2019/10/07 | 529 | 540 | 526 | 540 | 3,000 |
2019/10/04 | 512 | 519 | 512 | 519 | 300 |
2019/10/03 | 509 | 509 | 509 | 509 | 100 |
2019/10/02 | 513 | 513 | 500 | 505 | 1,400 |
2019/10/01 | 515 | 515 | 513 | 514 | 600 |
2019/09/30 | 509 | 509 | 506 | 506 | 300 |
2019/09/27 | 509 | 509 | 509 | 509 | 100 |
2019/09/26 | 508 | 511 | 502 | 509 | 1,600 |
2019/09/25 | 519 | 519 | 518 | 518 | 300 |
2019/09/24 | 508 | 508 | 507 | 507 | 400 |
2019/09/20 | 501 | 507 | 501 | 507 | 1,100 |
2019/09/19 | 512 | 512 | 511 | 511 | 300 |
2019/09/18 | 510 | 510 | 505 | 510 | 1,400 |
2019/09/17 | 510 | 510 | 510 | 510 | 1,400 |
2019/09/13 | 525 | 525 | 518 | 518 | 700 |
2019/09/12 | 529 | 530 | 527 | 527 | 300 |
2019/09/11 | 529 | 530 | 529 | 529 | 2,000 |
2019/09/10 | 522 | 530 | 522 | 529 | 2,200 |
2019/09/09 | 522 | 522 | 522 | 522 | 7,000 |
2019/09/06 | 520 | 526 | 520 | 522 | 2,900 |
2019/09/05 | 509 | 519 | 509 | 519 | 900 |
2019/09/03 | 502 | 505 | 502 | 505 | 4,200 |
2019/08/30 | 510 | 510 | 510 | 510 | 300 |
2019/08/26 | 522 | 522 | 520 | 520 | 200 |
2019/08/23 | 522 | 522 | 522 | 522 | 200 |
2019/08/22 | 505 | 515 | 505 | 515 | 3,300 |
2019/08/15 | 524 | 524 | 515 | 515 | 400 |
2019/08/14 | 538 | 538 | 520 | 527 | 7,300 |
2019/08/13 | 518 | 528 | 518 | 528 | 300 |
2019/08/09 | 518 | 518 | 516 | 516 | 300 |
2019/08/08 | 518 | 518 | 518 | 518 | 100 |
2019/08/07 | 515 | 515 | 515 | 515 | 200 |
2019/08/06 | 509 | 514 | 509 | 509 | 7,400 |
2019/08/05 | 506 | 509 | 506 | 509 | 1,600 |
2019/08/02 | 505 | 516 | 505 | 505 | 3,400 |
2019/08/01 | 501 | 505 | 501 | 505 | 1,100 |
2019/07/31 | 502 | 502 | 500 | 501 | 1,200 |
2019/07/30 | 503 | 503 | 502 | 502 | 1,800 |
2019/07/29 | 508 | 508 | 508 | 508 | 700 |
2019/07/26 | 507 | 508 | 504 | 506 | 2,100 |
2019/07/25 | 532 | 532 | 500 | 500 | 9,200 |
2019/07/24 | 520 | 522 | 520 | 522 | 1,400 |
2019/07/23 | 540 | 541 | 523 | 523 | 1,000 |
2019/07/22 | 548 | 554 | 548 | 548 | 21,800 |
2019/07/19 | 534 | 548 | 532 | 548 | 5,700 |
2019/07/18 | 518 | 532 | 518 | 529 | 13,500 |
2019/07/17 | 510 | 517 | 509 | 517 | 1,500 |
2019/07/16 | 516 | 517 | 510 | 510 | 7,700 |
2019/07/12 | 515 | 516 | 511 | 516 | 4,100 |
2019/07/11 | 510 | 516 | 510 | 516 | 2,100 |
2019/07/10 | 509 | 513 | 508 | 510 | 1,800 |
2019/07/09 | 508 | 509 | 507 | 508 | 1,800 |
2019/07/08 | 516 | 517 | 506 | 508 | 15,600 |
2019/07/05 | 507 | 515 | 507 | 515 | 2,300 |
2019/07/04 | 507 | 507 | 503 | 506 | 1,700 |
2019/07/03 | 507 | 507 | 502 | 507 | 2,400 |
2019/07/02 | 502 | 504 | 499 | 499 | 1,000 |
2019/07/01 | 501 | 501 | 498 | 501 | 1,400 |
2019/06/28 | 498 | 500 | 498 | 500 | 200 |
2019/06/27 | 494 | 498 | 494 | 498 | 1,700 |
2019/06/25 | 490 | 490 | 490 | 490 | 1,900 |
2019/06/24 | 489 | 489 | 481 | 487 | 1,800 |
2019/06/21 | 486 | 488 | 486 | 488 | 300 |
2019/06/19 | 485 | 490 | 485 | 486 | 1,700 |
2019/06/18 | 482 | 489 | 480 | 480 | 1,800 |
2019/06/17 | 495 | 495 | 489 | 490 | 4,900 |
2019/06/14 | 486 | 492 | 485 | 487 | 3,800 |
2019/06/13 | 492 | 492 | 484 | 486 | 2,000 |
2019/06/12 | 492 | 492 | 492 | 492 | 700 |
2019/06/11 | 503 | 504 | 500 | 500 | 4,300 |
2019/06/10 | 495 | 503 | 494 | 503 | 2,500 |
2019/06/07 | 495 | 495 | 493 | 493 | 200 |
2019/06/06 | 496 | 500 | 495 | 495 | 6,600 |
2019/06/05 | 495 | 496 | 492 | 496 | 3,000 |
2019/06/04 | 497 | 500 | 487 | 488 | 4,700 |
2019/06/03 | 482 | 482 | 470 | 473 | 1,600 |
2019/05/31 | 482 | 486 | 481 | 481 | 2,100 |
2019/05/30 | 491 | 491 | 480 | 480 | 2,800 |
2019/05/29 | 495 | 495 | 481 | 491 | 1,500 |
2019/05/28 | 505 | 505 | 495 | 495 | 1,900 |
2019/05/27 | 492 | 500 | 492 | 500 | 2,200 |
2019/05/24 | 495 | 501 | 488 | 488 | 3,900 |
2019/05/23 | 499 | 499 | 495 | 495 | 1,100 |
2019/05/22 | 505 | 507 | 496 | 496 | 7,100 |
2019/05/21 | 506 | 511 | 503 | 505 | 2,500 |
2019/05/20 | 526 | 526 | 506 | 506 | 7,400 |
2019/05/17 | 525 | 527 | 518 | 524 | 29,100 |
2019/05/16 | 560 | 585 | 556 | 585 | 35,900 |
2019/05/15 | 530 | 558 | 530 | 558 | 5,300 |
2019/05/14 | 523 | 530 | 511 | 530 | 2,600 |
2019/05/13 | 565 | 565 | 515 | 530 | 14,800 |
2019/05/10 | 512 | 521 | 512 | 518 | 500 |
2019/05/09 | 507 | 507 | 507 | 507 | 100 |
2019/05/08 | 515 | 519 | 506 | 506 | 2,700 |
2019/05/07 | 513 | 514 | 513 | 513 | 6,100 |
2019/04/26 | 513 | 514 | 513 | 513 | 900 |
2019/04/25 | 513 | 513 | 513 | 513 | 100 |
2019/04/24 | 504 | 514 | 504 | 513 | 600 |
2019/04/23 | 506 | 513 | 506 | 513 | 200 |
2019/04/19 | 506 | 506 | 506 | 506 | 100 |
2019/04/18 | 504 | 511 | 504 | 506 | 900 |
2019/04/17 | 508 | 513 | 503 | 503 | 6,300 |
2019/04/16 | 517 | 519 | 500 | 519 | 4,500 |
2019/04/15 | 509 | 518 | 509 | 517 | 800 |
2019/04/12 | 504 | 507 | 500 | 502 | 10,600 |
2019/04/11 | 518 | 518 | 501 | 504 | 3,000 |
2019/04/10 | 518 | 518 | 518 | 518 | 3,200 |
2019/04/09 | 518 | 518 | 518 | 518 | 400 |
2019/04/08 | 515 | 515 | 514 | 514 | 600 |
2019/04/05 | 512 | 519 | 512 | 514 | 5,900 |
2019/04/04 | 515 | 518 | 506 | 518 | 2,700 |
2019/04/03 | 514 | 514 | 503 | 513 | 1,300 |
2019/04/02 | 505 | 510 | 505 | 510 | 2,100 |
2019/04/01 | 513 | 519 | 505 | 508 | 11,100 |
2019/03/29 | 505 | 513 | 505 | 513 | 400 |
2019/03/28 | 510 | 513 | 507 | 507 | 700 |
2019/03/27 | 505 | 510 | 505 | 510 | 200 |
2019/03/26 | 509 | 517 | 504 | 504 | 3,000 |
2019/03/25 | 508 | 517 | 497 | 502 | 14,900 |
2019/03/22 | 539 | 539 | 538 | 538 | 600 |
2019/03/20 | 529 | 535 | 525 | 525 | 1,900 |
2019/03/19 | 523 | 543 | 523 | 539 | 7,400 |
2019/03/18 | 509 | 520 | 509 | 513 | 6,500 |
2019/03/15 | 513 | 519 | 513 | 513 | 300 |
2019/03/14 | 524 | 524 | 520 | 523 | 2,900 |
2019/03/13 | 515 | 524 | 515 | 523 | 1,900 |
2019/03/11 | 513 | 518 | 505 | 505 | 7,800 |
2019/03/08 | 540 | 540 | 503 | 513 | 14,000 |
2019/03/07 | 545 | 545 | 540 | 540 | 1,300 |
2019/03/06 | 545 | 545 | 545 | 545 | 100 |
2019/03/05 | 545 | 545 | 545 | 545 | 5,800 |
2019/03/04 | 538 | 545 | 538 | 545 | 2,100 |
2019/03/01 | 531 | 538 | 531 | 535 | 500 |
2019/02/28 | 533 | 533 | 533 | 533 | 100 |
2019/02/25 | 538 | 538 | 533 | 533 | 600 |
2019/02/22 | 532 | 537 | 532 | 536 | 700 |
2019/02/21 | 529 | 530 | 529 | 530 | 600 |
2019/02/20 | 529 | 529 | 509 | 519 | 2,600 |
2019/02/19 | 527 | 528 | 527 | 528 | 700 |
2019/02/18 | 525 | 528 | 512 | 522 | 800 |
2019/02/15 | 520 | 526 | 510 | 525 | 1,300 |
2019/02/14 | 518 | 526 | 518 | 525 | 1,400 |
2019/02/13 | 522 | 522 | 508 | 510 | 12,000 |
2019/02/12 | 510 | 523 | 510 | 522 | 6,000 |
2019/02/08 | 515 | 516 | 507 | 507 | 1,700 |
2019/02/07 | 511 | 515 | 511 | 512 | 1,600 |
2019/02/06 | 510 | 517 | 510 | 511 | 600 |
2019/02/05 | 520 | 520 | 515 | 515 | 6,700 |
2019/02/04 | 516 | 520 | 516 | 520 | 700 |
2019/02/01 | 513 | 516 | 513 | 516 | 2,700 |
2019/01/31 | 511 | 517 | 511 | 513 | 1,200 |
2019/01/30 | 513 | 513 | 508 | 508 | 3,800 |
2019/01/29 | 512 | 524 | 510 | 512 | 3,900 |
2019/01/28 | 536 | 540 | 510 | 510 | 3,600 |
2019/01/25 | 536 | 536 | 536 | 536 | 7,100 |
2019/01/24 | 548 | 548 | 546 | 546 | 500 |
2019/01/23 | 550 | 550 | 548 | 550 | 400 |
2019/01/22 | 550 | 550 | 550 | 550 | 100 |
2019/01/21 | 553 | 553 | 550 | 550 | 400 |
2019/01/18 | 553 | 554 | 553 | 554 | 300 |
2019/01/17 | 555 | 555 | 554 | 554 | 1,100 |
2019/01/16 | 550 | 555 | 550 | 555 | 500 |
2019/01/15 | 550 | 558 | 550 | 555 | 4,600 |
2019/01/11 | 558 | 559 | 558 | 559 | 200 |
2019/01/10 | 560 | 560 | 555 | 558 | 9,000 |
2019/01/09 | 555 | 560 | 555 | 559 | 1,800 |
2019/01/08 | 550 | 555 | 550 | 555 | 1,100 |
2019/01/07 | 541 | 549 | 541 | 549 | 500 |
2019/01/04 | 540 | 543 | 540 | 540 | 1,000 |