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 |
|---|---|---|---|---|---|
| 1991/12/27 | 906 | 906 | 906 | 906 | 999 |
| 1991/12/18 | 911 | 911 | 906 | 911 | 9,989 |
| 1991/12/17 | 921 | 921 | 911 | 911 | 3,996 |
| 1991/12/16 | 911 | 911 | 911 | 911 | 1,998 |
| 1991/12/13 | 911 | 911 | 911 | 911 | 999 |
| 1991/12/12 | 901 | 912 | 901 | 911 | 12,986 |
| 1991/12/11 | 906 | 906 | 906 | 906 | 999 |
| 1991/12/10 | 916 | 916 | 916 | 916 | 6,992 |
| 1991/12/06 | 906 | 906 | 906 | 906 | 1,998 |
| 1991/12/05 | 911 | 911 | 911 | 911 | 4,994 |
| 1991/12/04 | 911 | 911 | 906 | 906 | 2,997 |
| 1991/12/02 | 912 | 912 | 912 | 912 | 999 |
| 1991/11/26 | 912 | 912 | 912 | 912 | 999 |
| 1991/11/25 | 911 | 911 | 911 | 911 | 2,997 |
| 1991/11/22 | 909 | 911 | 909 | 911 | 12,986 |
| 1991/11/15 | 999 | 999 | 989 | 989 | 4,994 |
| 1991/11/14 | 999 | 999 | 999 | 999 | 1,998 |
| 1991/11/13 | 1,000 | 1,000 | 987 | 999 | 8,990 |
| 1991/11/12 | 1,001 | 1,001 | 1,001 | 1,001 | 7,991 |
| 1991/11/11 | 1,031 | 1,031 | 1,001 | 1,001 | 7,991 |
| 1991/11/07 | 1,011 | 1,011 | 1,011 | 1,011 | 3,996 |
| 1991/11/06 | 1,031 | 1,031 | 1,001 | 1,001 | 2,997 |
| 1991/11/05 | 1,051 | 1,051 | 1,051 | 1,051 | 1,998 |
| 1991/11/01 | 1,061 | 1,061 | 1,041 | 1,041 | 4,994 |
| 1991/10/31 | 1,021 | 1,071 | 1,021 | 1,051 | 16,981 |
| 1991/10/30 | 1,021 | 1,021 | 1,021 | 1,021 | 2,997 |
| 1991/10/29 | 1,001 | 1,011 | 1,001 | 1,011 | 26,970 |
| 1991/10/25 | 951 | 951 | 951 | 951 | 9,989 |
| 1991/10/24 | 962 | 962 | 951 | 951 | 42,952 |
| 1991/10/23 | 951 | 952 | 951 | 952 | 14,983 |
| 1991/10/22 | 941 | 951 | 941 | 951 | 6,992 |
| 1991/10/21 | 951 | 951 | 951 | 951 | 999 |
| 1991/10/18 | 961 | 961 | 951 | 951 | 1,998 |
| 1991/10/15 | 976 | 976 | 976 | 976 | 999 |
| 1991/10/11 | 981 | 981 | 981 | 981 | 2,997 |
| 1991/10/09 | 981 | 991 | 981 | 991 | 3,996 |
| 1991/10/08 | 1,001 | 1,001 | 991 | 991 | 1,998 |
| 1991/10/07 | 1,031 | 1,031 | 1,001 | 1,001 | 3,996 |
| 1991/10/04 | 1,001 | 1,021 | 1,001 | 1,001 | 4,994 |
| 1991/10/03 | 964 | 1,001 | 964 | 991 | 65,927 |
| 1991/10/02 | 951 | 960 | 951 | 960 | 31,965 |
| 1991/10/01 | 956 | 956 | 946 | 946 | 3,996 |
| 1991/09/30 | 962 | 965 | 962 | 965 | 9,989 |
| 1991/09/27 | 946 | 951 | 946 | 951 | 35,960 |
| 1991/09/26 | 937 | 941 | 937 | 940 | 12,986 |
| 1991/09/25 | 937 | 947 | 937 | 941 | 4,994 |
| 1991/09/24 | 966 | 966 | 931 | 932 | 10,988 |
| 1991/09/20 | 967 | 967 | 961 | 966 | 12,986 |
| 1991/09/19 | 968 | 968 | 968 | 968 | 3,996 |
| 1991/09/18 | 970 | 970 | 970 | 970 | 1,998 |
| 1991/09/17 | 991 | 991 | 990 | 990 | 2,997 |
| 1991/09/13 | 981 | 991 | 981 | 991 | 9,989 |
| 1991/09/12 | 981 | 981 | 981 | 981 | 1,998 |
| 1991/09/11 | 981 | 981 | 971 | 971 | 4,994 |
| 1991/09/10 | 981 | 981 | 981 | 981 | 6,992 |
| 1991/09/06 | 971 | 971 | 971 | 971 | 2,997 |
| 1991/09/05 | 971 | 971 | 971 | 971 | 7,991 |
| 1991/09/04 | 971 | 971 | 971 | 971 | 1,998 |
| 1991/09/03 | 981 | 981 | 981 | 981 | 3,996 |
| 1991/09/02 | 981 | 981 | 981 | 981 | 9,989 |
| 1991/08/30 | 981 | 981 | 981 | 981 | 999 |
| 1991/08/29 | 981 | 981 | 981 | 981 | 999 |
| 1991/08/28 | 991 | 991 | 991 | 991 | 4,994 |
| 1991/08/23 | 1,001 | 1,001 | 991 | 991 | 7,991 |
| 1991/08/22 | 992 | 992 | 991 | 991 | 6,992 |
| 1991/08/21 | 981 | 991 | 981 | 991 | 5,993 |
| 1991/08/16 | 1,091 | 1,091 | 1,091 | 1,091 | 999 |
| 1991/08/15 | 1,151 | 1,151 | 1,101 | 1,101 | 2,997 |
| 1991/08/14 | 1,171 | 1,171 | 1,171 | 1,171 | 2,997 |
| 1991/08/08 | 1,241 | 1,281 | 1,231 | 1,271 | 34,961 |
| 1991/08/06 | 1,261 | 1,261 | 1,251 | 1,251 | 14,983 |
| 1991/08/05 | 1,261 | 1,261 | 1,261 | 1,261 | 1,998 |
| 1991/08/02 | 1,251 | 1,271 | 1,251 | 1,271 | 5,993 |
| 1991/08/01 | 1,261 | 1,271 | 1,251 | 1,271 | 28,968 |
| 1991/07/31 | 1,301 | 1,301 | 1,281 | 1,281 | 248,724 |
| 1991/07/30 | 1,271 | 1,301 | 1,251 | 1,301 | 61,931 |
| 1991/07/26 | 1,271 | 1,271 | 1,271 | 1,271 | 24,972 |
| 1991/07/25 | 1,231 | 1,251 | 1,231 | 1,251 | 10,988 |
| 1991/07/24 | 1,251 | 1,251 | 1,241 | 1,241 | 12,986 |
| 1991/07/23 | 1,211 | 1,231 | 1,201 | 1,231 | 14,983 |
| 1991/07/22 | 1,151 | 1,221 | 1,151 | 1,221 | 77,914 |
| 1991/07/19 | 1,351 | 1,351 | 1,331 | 1,331 | 490,457 |
| 1991/07/18 | 1,231 | 1,351 | 1,231 | 1,351 | 188,791 |
| 1991/07/17 | 1,241 | 1,241 | 1,221 | 1,231 | 15,982 |
| 1991/07/16 | 1,131 | 1,261 | 1,121 | 1,261 | 53,940 |
| 1991/07/12 | 1,101 | 1,101 | 1,101 | 1,101 | 999 |
| 1991/07/10 | 1,121 | 1,121 | 1,121 | 1,121 | 1,998 |
| 1991/07/05 | 1,141 | 1,141 | 1,141 | 1,141 | 3,996 |
| 1991/07/02 | 1,141 | 1,141 | 1,141 | 1,141 | 999 |
| 1991/06/28 | 1,141 | 1,141 | 1,141 | 1,141 | 1,998 |
| 1991/06/21 | 1,191 | 1,191 | 1,191 | 1,191 | 999 |
| 1991/06/18 | 1,221 | 1,221 | 1,221 | 1,221 | 2,997 |
| 1991/06/17 | 1,201 | 1,201 | 1,201 | 1,201 | 19,978 |
| 1991/06/14 | 1,191 | 1,191 | 1,191 | 1,191 | 1,998 |
| 1991/06/13 | 1,141 | 1,141 | 1,141 | 1,141 | 999 |
| 1991/06/10 | 1,151 | 1,151 | 1,141 | 1,141 | 2,997 |
| 1991/06/07 | 1,181 | 1,181 | 1,131 | 1,131 | 2,997 |
| 1991/06/05 | 1,201 | 1,201 | 1,201 | 1,201 | 999 |
| 1991/06/03 | 1,141 | 1,141 | 1,131 | 1,141 | 11,987 |
| 1991/05/31 | 1,131 | 1,131 | 1,131 | 1,131 | 4,994 |
| 1991/05/30 | 1,141 | 1,141 | 1,131 | 1,131 | 11,987 |
| 1991/05/29 | 1,141 | 1,141 | 1,131 | 1,131 | 3,996 |
| 1991/05/28 | 1,131 | 1,151 | 1,131 | 1,151 | 2,997 |
| 1991/05/27 | 1,131 | 1,131 | 1,131 | 1,131 | 9,989 |
| 1991/05/24 | 1,191 | 1,191 | 1,161 | 1,161 | 1,998 |
| 1991/05/23 | 1,181 | 1,181 | 1,181 | 1,181 | 2,997 |
| 1991/05/22 | 1,181 | 1,181 | 1,181 | 1,181 | 1,998 |
| 1991/05/21 | 1,191 | 1,191 | 1,161 | 1,161 | 3,996 |
| 1991/05/20 | 1,201 | 1,201 | 1,201 | 1,201 | 1,998 |
| 1991/05/17 | 1,221 | 1,221 | 1,211 | 1,211 | 7,991 |
| 1991/05/16 | 1,221 | 1,221 | 1,221 | 1,221 | 1,998 |
| 1991/05/15 | 1,261 | 1,261 | 1,241 | 1,241 | 28,968 |
| 1991/05/14 | 1,271 | 1,271 | 1,251 | 1,261 | 40,955 |
| 1991/05/13 | 1,281 | 1,281 | 1,251 | 1,251 | 52,941 |
| 1991/05/10 | 1,271 | 1,291 | 1,261 | 1,281 | 49,945 |
| 1991/05/09 | 1,271 | 1,301 | 1,251 | 1,251 | 72,919 |
| 1991/05/08 | 1,241 | 1,291 | 1,241 | 1,271 | 86,904 |
| 1991/05/07 | 1,201 | 1,241 | 1,201 | 1,241 | 89,900 |
| 1991/05/02 | 1,181 | 1,181 | 1,161 | 1,161 | 12,986 |
| 1991/05/01 | 1,151 | 1,171 | 1,131 | 1,151 | 54,939 |
| 1991/04/30 | 1,161 | 1,161 | 1,151 | 1,151 | 1,998 |
| 1991/04/25 | 1,201 | 1,201 | 1,191 | 1,191 | 2,997 |
| 1991/04/17 | 1,181 | 1,191 | 1,181 | 1,191 | 4,994 |
| 1991/04/16 | 1,181 | 1,181 | 1,181 | 1,181 | 1,998 |
| 1991/04/15 | 1,161 | 1,161 | 1,151 | 1,151 | 2,997 |
| 1991/04/12 | 1,141 | 1,141 | 1,091 | 1,091 | 9,989 |
| 1991/04/10 | 1,201 | 1,201 | 1,201 | 1,201 | 9,989 |
| 1991/04/09 | 1,181 | 1,181 | 1,181 | 1,181 | 2,997 |
| 1991/04/08 | 1,191 | 1,201 | 1,191 | 1,201 | 5,993 |
| 1991/04/05 | 1,191 | 1,191 | 1,191 | 1,191 | 999 |
| 1991/04/01 | 1,221 | 1,221 | 1,221 | 1,221 | 999 |
| 1991/03/29 | 1,201 | 1,201 | 1,201 | 1,201 | 999 |
| 1991/03/19 | 1,201 | 1,201 | 1,201 | 1,201 | 3,996 |
| 1991/03/18 | 1,201 | 1,201 | 1,181 | 1,201 | 7,991 |
| 1991/03/15 | 1,191 | 1,211 | 1,181 | 1,181 | 25,971 |
| 1991/03/14 | 1,201 | 1,201 | 1,201 | 1,201 | 62,930 |
| 1991/03/13 | 1,171 | 1,201 | 1,171 | 1,191 | 49,945 |
| 1991/03/12 | 1,151 | 1,181 | 1,151 | 1,181 | 17,980 |
| 1991/03/11 | 1,131 | 1,131 | 1,131 | 1,131 | 1,998 |
| 1991/03/07 | 1,181 | 1,181 | 1,151 | 1,151 | 1,998 |
| 1991/03/06 | 1,161 | 1,201 | 1,161 | 1,201 | 33,962 |
| 1991/03/05 | 1,111 | 1,121 | 1,101 | 1,121 | 21,976 |
| 1991/02/28 | 1,131 | 1,171 | 1,121 | 1,171 | 173,807 |
| 1991/02/27 | 1,101 | 1,101 | 1,101 | 1,101 | 19,978 |
| 1991/02/20 | 1,161 | 1,171 | 1,161 | 1,171 | 14,983 |
| 1991/02/06 | 951 | 951 | 951 | 951 | 999 |
| 1991/02/05 | 961 | 961 | 961 | 961 | 999 |
| 1991/02/04 | 941 | 941 | 941 | 941 | 999 |
| 1991/02/01 | 941 | 941 | 941 | 941 | 4,994 |
| 1991/01/25 | 950 | 951 | 950 | 951 | 7,991 |
| 1991/01/21 | 1,041 | 1,041 | 1,041 | 1,041 | 1,998 |
| 1991/01/11 | 1,141 | 1,141 | 1,141 | 1,141 | 1,998 |
| 1991/01/08 | 1,161 | 1,161 | 1,161 | 1,161 | 999 |