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 |
|---|---|---|---|---|---|
| 1990/12/25 | 1,151 | 1,151 | 1,151 | 1,151 | 408,547 |
| 1990/12/21 | 1,101 | 1,101 | 1,101 | 1,101 | 2,997 |
| 1990/12/18 | 1,131 | 1,131 | 1,121 | 1,121 | 7,991 |
| 1990/12/17 | 1,101 | 1,101 | 1,101 | 1,101 | 2,997 |
| 1990/12/13 | 1,101 | 1,101 | 1,101 | 1,101 | 2,997 |
| 1990/12/12 | 1,121 | 1,131 | 1,101 | 1,101 | 12,986 |
| 1990/12/11 | 1,101 | 1,101 | 1,101 | 1,101 | 1,998 |
| 1990/12/10 | 1,121 | 1,121 | 1,121 | 1,121 | 999 |
| 1990/12/06 | 1,081 | 1,101 | 1,081 | 1,091 | 4,994 |
| 1990/12/05 | 1,081 | 1,081 | 1,081 | 1,081 | 6,992 |
| 1990/12/04 | 1,081 | 1,081 | 1,071 | 1,071 | 5,993 |
| 1990/12/03 | 1,101 | 1,101 | 1,101 | 1,101 | 1,998 |
| 1990/11/28 | 1,071 | 1,071 | 1,071 | 1,071 | 4,994 |
| 1990/11/26 | 1,071 | 1,071 | 1,071 | 1,071 | 16,981 |
| 1990/11/21 | 1,071 | 1,071 | 1,071 | 1,071 | 1,998 |
| 1990/11/20 | 1,081 | 1,101 | 1,071 | 1,071 | 24,972 |
| 1990/11/19 | 1,101 | 1,101 | 1,101 | 1,101 | 24,972 |
| 1990/11/16 | 1,151 | 1,151 | 1,131 | 1,131 | 17,980 |
| 1990/11/15 | 1,151 | 1,151 | 1,151 | 1,151 | 11,987 |
| 1990/11/14 | 1,151 | 1,151 | 1,151 | 1,151 | 15,982 |
| 1990/11/13 | 1,151 | 1,151 | 1,151 | 1,151 | 1,998 |
| 1990/11/09 | 1,121 | 1,121 | 1,121 | 1,121 | 3,996 |
| 1990/11/05 | 1,161 | 1,161 | 1,161 | 1,161 | 6,992 |
| 1990/11/02 | 1,161 | 1,161 | 1,161 | 1,161 | 8,990 |
| 1990/11/01 | 1,201 | 1,201 | 1,161 | 1,161 | 23,973 |
| 1990/10/31 | 1,201 | 1,201 | 1,171 | 1,191 | 42,952 |
| 1990/10/30 | 1,141 | 1,201 | 1,141 | 1,201 | 13,985 |
| 1990/10/29 | 1,061 | 1,151 | 1,061 | 1,151 | 7,991 |
| 1990/10/24 | 1,061 | 1,061 | 1,061 | 1,061 | 999 |
| 1990/10/22 | 1,081 | 1,081 | 1,081 | 1,081 | 999 |
| 1990/10/15 | 1,101 | 1,101 | 1,101 | 1,101 | 1,998 |
| 1990/10/12 | 1,141 | 1,141 | 1,121 | 1,121 | 1,998 |
| 1990/10/11 | 1,151 | 1,151 | 1,151 | 1,151 | 1,998 |
| 1990/10/09 | 1,151 | 1,151 | 1,131 | 1,131 | 18,979 |
| 1990/10/05 | 1,121 | 1,131 | 1,121 | 1,131 | 7,991 |
| 1990/10/04 | 1,101 | 1,131 | 1,101 | 1,131 | 2,997 |
| 1990/10/03 | 1,091 | 1,091 | 1,091 | 1,091 | 999 |
| 1990/10/01 | 1,051 | 1,051 | 1,031 | 1,031 | 6,992 |
| 1990/09/20 | 1,211 | 1,211 | 1,181 | 1,181 | 46,948 |
| 1990/09/19 | 1,211 | 1,211 | 1,211 | 1,211 | 4,994 |
| 1990/09/18 | 1,201 | 1,211 | 1,201 | 1,211 | 11,987 |
| 1990/09/14 | 1,221 | 1,241 | 1,221 | 1,241 | 16,981 |
| 1990/09/13 | 1,221 | 1,221 | 1,221 | 1,221 | 999 |
| 1990/09/12 | 1,211 | 1,241 | 1,201 | 1,241 | 60,932 |
| 1990/09/11 | 1,221 | 1,261 | 1,221 | 1,261 | 11,987 |
| 1990/09/10 | 1,191 | 1,231 | 1,191 | 1,201 | 14,983 |
| 1990/09/07 | 1,191 | 1,191 | 1,151 | 1,191 | 36,959 |
| 1990/09/06 | 1,161 | 1,191 | 1,151 | 1,191 | 29,967 |
| 1990/09/05 | 1,101 | 1,181 | 1,101 | 1,181 | 24,972 |
| 1990/09/04 | 1,081 | 1,101 | 1,081 | 1,101 | 4,994 |
| 1990/09/03 | 1,061 | 1,101 | 1,061 | 1,101 | 9,989 |
| 1990/08/31 | 1,041 | 1,051 | 1,031 | 1,051 | 7,991 |
| 1990/08/29 | 991 | 1,001 | 991 | 1,001 | 16,981 |
| 1990/08/27 | 981 | 981 | 981 | 981 | 2,997 |
| 1990/08/24 | 981 | 981 | 981 | 981 | 9,989 |
| 1990/08/23 | 1,001 | 1,001 | 1,001 | 1,001 | 4,994 |
| 1990/08/22 | 1,061 | 1,061 | 1,041 | 1,041 | 7,991 |
| 1990/08/21 | 1,101 | 1,101 | 1,101 | 1,101 | 4,994 |
| 1990/08/16 | 1,101 | 1,101 | 1,101 | 1,101 | 4,994 |
| 1990/08/13 | 1,141 | 1,141 | 1,121 | 1,121 | 6,992 |
| 1990/08/10 | 1,181 | 1,181 | 1,181 | 1,181 | 4,994 |
| 1990/08/08 | 1,201 | 1,201 | 1,201 | 1,201 | 19,978 |
| 1990/08/07 | 1,211 | 1,211 | 1,201 | 1,211 | 17,980 |
| 1990/08/06 | 1,291 | 1,291 | 1,251 | 1,271 | 13,985 |
| 1990/08/03 | 1,281 | 1,281 | 1,281 | 1,281 | 2,997 |
| 1990/07/31 | 1,251 | 1,301 | 1,241 | 1,301 | 30,966 |
| 1990/07/30 | 1,281 | 1,291 | 1,281 | 1,281 | 22,975 |
| 1990/07/27 | 1,301 | 1,301 | 1,301 | 1,301 | 6,992 |
| 1990/07/26 | 1,241 | 1,291 | 1,211 | 1,291 | 35,960 |
| 1990/07/25 | 1,291 | 1,291 | 1,251 | 1,251 | 10,988 |
| 1990/07/24 | 1,251 | 1,291 | 1,251 | 1,291 | 12,986 |
| 1990/07/23 | 1,261 | 1,261 | 1,261 | 1,261 | 10,988 |
| 1990/07/20 | 1,291 | 1,291 | 1,251 | 1,271 | 33,962 |
| 1990/07/19 | 1,301 | 1,311 | 1,271 | 1,311 | 22,975 |
| 1990/07/17 | 1,321 | 1,321 | 1,321 | 1,321 | 999 |
| 1990/07/16 | 1,271 | 1,331 | 1,271 | 1,331 | 2,997 |
| 1990/07/13 | 1,301 | 1,301 | 1,301 | 1,301 | 999 |
| 1990/07/11 | 1,301 | 1,331 | 1,261 | 1,331 | 42,952 |
| 1990/07/10 | 1,301 | 1,301 | 1,301 | 1,301 | 999 |
| 1990/07/09 | 1,321 | 1,331 | 1,301 | 1,331 | 18,979 |
| 1990/07/06 | 1,301 | 1,301 | 1,301 | 1,301 | 2,997 |
| 1990/07/05 | 1,321 | 1,341 | 1,301 | 1,341 | 24,972 |
| 1990/07/04 | 1,331 | 1,331 | 1,301 | 1,331 | 35,960 |
| 1990/07/03 | 1,291 | 1,331 | 1,281 | 1,331 | 24,972 |
| 1990/07/02 | 1,271 | 1,291 | 1,271 | 1,291 | 18,979 |
| 1990/06/29 | 1,271 | 1,271 | 1,271 | 1,271 | 3,996 |
| 1990/06/28 | 1,271 | 1,281 | 1,271 | 1,281 | 2,997 |
| 1990/06/27 | 1,271 | 1,281 | 1,271 | 1,271 | 32,963 |
| 1990/06/26 | 1,291 | 1,291 | 1,291 | 1,291 | 999 |
| 1990/06/22 | 1,311 | 1,311 | 1,311 | 1,311 | 9,989 |
| 1990/06/21 | 1,321 | 1,321 | 1,301 | 1,301 | 21,976 |
| 1990/06/20 | 1,311 | 1,321 | 1,291 | 1,321 | 8,990 |
| 1990/06/19 | 1,341 | 1,341 | 1,311 | 1,331 | 30,966 |
| 1990/06/18 | 1,331 | 1,331 | 1,331 | 1,331 | 999 |
| 1990/06/15 | 1,301 | 1,351 | 1,301 | 1,351 | 36,959 |
| 1990/06/14 | 1,241 | 1,301 | 1,241 | 1,301 | 10,988 |
| 1990/06/13 | 1,281 | 1,281 | 1,261 | 1,261 | 2,997 |
| 1990/06/12 | 1,261 | 1,301 | 1,261 | 1,301 | 13,985 |
| 1990/06/11 | 1,311 | 1,311 | 1,251 | 1,301 | 9,989 |
| 1990/06/08 | 1,271 | 1,331 | 1,271 | 1,301 | 48,946 |
| 1990/06/07 | 1,271 | 1,281 | 1,271 | 1,271 | 16,981 |
| 1990/06/06 | 1,271 | 1,271 | 1,271 | 1,271 | 1,998 |
| 1990/06/05 | 1,271 | 1,271 | 1,251 | 1,251 | 10,988 |
| 1990/06/04 | 1,221 | 1,251 | 1,221 | 1,251 | 7,991 |
| 1990/06/01 | 1,251 | 1,251 | 1,241 | 1,241 | 11,987 |
| 1990/05/31 | 1,251 | 1,251 | 1,241 | 1,241 | 18,979 |
| 1990/05/30 | 1,201 | 1,201 | 1,161 | 1,181 | 7,991 |
| 1990/05/29 | 1,251 | 1,251 | 1,221 | 1,221 | 2,997 |
| 1990/05/28 | 1,241 | 1,271 | 1,231 | 1,271 | 10,988 |
| 1990/05/25 | 1,201 | 1,231 | 1,201 | 1,231 | 5,993 |
| 1990/05/22 | 1,201 | 1,201 | 1,201 | 1,201 | 3,996 |
| 1990/05/21 | 1,191 | 1,221 | 1,191 | 1,221 | 3,996 |
| 1990/05/18 | 1,191 | 1,231 | 1,191 | 1,231 | 7,991 |
| 1990/05/16 | 1,201 | 1,201 | 1,201 | 1,201 | 2,997 |
| 1990/05/15 | 1,201 | 1,201 | 1,201 | 1,201 | 4,994 |
| 1990/05/14 | 1,151 | 1,151 | 1,151 | 1,151 | 4,994 |
| 1990/05/11 | 1,131 | 1,131 | 1,101 | 1,101 | 3,996 |
| 1990/05/10 | 1,101 | 1,151 | 1,101 | 1,151 | 9,989 |
| 1990/05/09 | 1,031 | 1,041 | 1,031 | 1,041 | 3,996 |
| 1990/05/08 | 1,051 | 1,051 | 1,011 | 1,021 | 4,994 |
| 1990/05/07 | 1,041 | 1,051 | 1,041 | 1,051 | 2,997 |
| 1990/05/02 | 1,031 | 1,031 | 1,001 | 1,001 | 3,996 |
| 1990/05/01 | 1,021 | 1,021 | 1,021 | 1,021 | 999 |
| 1990/04/26 | 981 | 1,001 | 981 | 1,001 | 2,997 |
| 1990/04/25 | 1,001 | 1,001 | 1,001 | 1,001 | 999 |
| 1990/04/24 | 991 | 991 | 991 | 991 | 5,993 |
| 1990/04/20 | 990 | 990 | 990 | 990 | 1,998 |
| 1990/04/16 | 1,021 | 1,021 | 980 | 980 | 13,985 |
| 1990/04/12 | 1,041 | 1,041 | 1,041 | 1,041 | 9,989 |
| 1990/04/10 | 1,071 | 1,071 | 1,051 | 1,051 | 4,994 |
| 1990/04/09 | 1,051 | 1,051 | 1,051 | 1,051 | 3,996 |
| 1990/04/06 | 1,041 | 1,051 | 1,041 | 1,051 | 17,980 |
| 1990/04/04 | 1,141 | 1,141 | 1,141 | 1,141 | 999 |
| 1990/04/03 | 1,181 | 1,181 | 1,181 | 1,181 | 2,997 |
| 1990/03/30 | 1,221 | 1,221 | 1,221 | 1,221 | 3,996 |
| 1990/03/29 | 1,211 | 1,211 | 1,211 | 1,211 | 5,993 |
| 1990/03/28 | 1,271 | 1,291 | 1,271 | 1,291 | 2,997 |
| 1990/03/27 | 1,201 | 1,251 | 1,201 | 1,251 | 10,988 |
| 1990/03/23 | 1,191 | 1,201 | 1,191 | 1,201 | 23,973 |
| 1990/03/22 | 1,201 | 1,201 | 1,151 | 1,191 | 31,965 |
| 1990/03/19 | 1,231 | 1,231 | 1,231 | 1,231 | 999 |
| 1990/03/16 | 1,241 | 1,241 | 1,241 | 1,241 | 999 |
| 1990/03/15 | 1,251 | 1,251 | 1,251 | 1,251 | 7,991 |
| 1990/03/14 | 1,251 | 1,251 | 1,251 | 1,251 | 2,997 |
| 1990/03/13 | 1,241 | 1,241 | 1,241 | 1,241 | 999 |
| 1990/03/12 | 1,291 | 1,291 | 1,241 | 1,241 | 6,992 |
| 1990/03/09 | 1,261 | 1,291 | 1,251 | 1,291 | 11,987 |
| 1990/03/08 | 1,291 | 1,291 | 1,291 | 1,291 | 2,997 |
| 1990/03/07 | 1,261 | 1,291 | 1,261 | 1,291 | 3,996 |
| 1990/03/06 | 1,271 | 1,301 | 1,271 | 1,301 | 2,997 |
| 1990/03/05 | 1,291 | 1,311 | 1,291 | 1,311 | 5,993 |
| 1990/03/02 | 1,281 | 1,331 | 1,251 | 1,331 | 13,985 |
| 1990/03/01 | 1,311 | 1,321 | 1,271 | 1,321 | 17,980 |
| 1990/02/28 | 1,191 | 1,251 | 1,191 | 1,251 | 9,989 |
| 1990/02/27 | 1,201 | 1,201 | 1,181 | 1,181 | 15,982 |
| 1990/02/23 | 1,291 | 1,301 | 1,271 | 1,301 | 25,971 |
| 1990/02/22 | 1,372 | 1,372 | 1,301 | 1,331 | 14,983 |
| 1990/02/21 | 1,362 | 1,402 | 1,351 | 1,351 | 97,892 |
| 1990/02/20 | 1,301 | 1,351 | 1,301 | 1,351 | 27,969 |
| 1990/02/19 | 1,372 | 1,372 | 1,291 | 1,301 | 22,975 |
| 1990/02/16 | 1,291 | 1,341 | 1,291 | 1,341 | 33,962 |
| 1990/02/15 | 1,301 | 1,301 | 1,301 | 1,301 | 10,988 |
| 1990/02/14 | 1,241 | 1,291 | 1,241 | 1,281 | 14,983 |
| 1990/02/13 | 1,311 | 1,311 | 1,231 | 1,231 | 6,992 |
| 1990/02/09 | 1,341 | 1,351 | 1,311 | 1,321 | 9,989 |
| 1990/02/08 | 1,341 | 1,382 | 1,321 | 1,331 | 122,864 |
| 1990/02/07 | 1,291 | 1,331 | 1,271 | 1,321 | 101,887 |
| 1990/02/06 | 1,251 | 1,301 | 1,251 | 1,291 | 31,965 |
| 1990/02/05 | 1,261 | 1,261 | 1,251 | 1,251 | 2,997 |
| 1990/02/02 | 1,261 | 1,271 | 1,251 | 1,271 | 11,987 |
| 1990/02/01 | 1,261 | 1,261 | 1,261 | 1,261 | 14,983 |
| 1990/01/31 | 1,221 | 1,221 | 1,221 | 1,221 | 5,993 |
| 1990/01/30 | 1,221 | 1,221 | 1,221 | 1,221 | 8,990 |
| 1990/01/29 | 1,211 | 1,251 | 1,211 | 1,251 | 10,988 |
| 1990/01/26 | 1,211 | 1,211 | 1,211 | 1,211 | 8,990 |
| 1990/01/25 | 1,261 | 1,281 | 1,261 | 1,281 | 19,978 |
| 1990/01/24 | 1,241 | 1,341 | 1,241 | 1,301 | 87,903 |
| 1990/01/23 | 1,231 | 1,241 | 1,201 | 1,241 | 6,992 |
| 1990/01/22 | 1,251 | 1,251 | 1,231 | 1,231 | 7,991 |
| 1990/01/19 | 1,261 | 1,261 | 1,221 | 1,251 | 14,983 |
| 1990/01/18 | 1,191 | 1,271 | 1,181 | 1,251 | 55,938 |
| 1990/01/17 | 1,151 | 1,181 | 1,141 | 1,171 | 23,973 |
| 1990/01/16 | 1,201 | 1,201 | 1,171 | 1,171 | 14,983 |
| 1990/01/12 | 1,211 | 1,211 | 1,211 | 1,211 | 1,998 |
| 1990/01/11 | 1,231 | 1,251 | 1,201 | 1,241 | 33,962 |
| 1990/01/10 | 1,171 | 1,241 | 1,171 | 1,211 | 16,981 |
| 1990/01/09 | 1,201 | 1,201 | 1,171 | 1,171 | 2,997 |
| 1990/01/08 | 1,171 | 1,221 | 1,171 | 1,221 | 12,986 |
| 1990/01/05 | 1,211 | 1,211 | 1,181 | 1,191 | 4,994 |
| 1990/01/04 | 1,231 | 1,231 | 1,231 | 1,231 | 2,997 |