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 |
|---|---|---|---|---|---|
| 1995/12/29 | 540 | 550 | 540 | 550 | 4,000 |
| 1995/12/27 | 535 | 535 | 535 | 535 | 3,000 |
| 1995/12/26 | 541 | 541 | 530 | 530 | 4,000 |
| 1995/12/25 | 531 | 535 | 530 | 535 | 5,000 |
| 1995/12/18 | 560 | 560 | 558 | 558 | 4,000 |
| 1995/12/15 | 566 | 570 | 560 | 560 | 11,000 |
| 1995/12/14 | 555 | 565 | 555 | 560 | 24,000 |
| 1995/12/13 | 540 | 550 | 540 | 547 | 10,000 |
| 1995/12/12 | 538 | 540 | 537 | 540 | 7,000 |
| 1995/12/11 | 535 | 535 | 531 | 535 | 5,000 |
| 1995/12/08 | 540 | 540 | 530 | 530 | 13,000 |
| 1995/12/07 | 520 | 530 | 516 | 530 | 16,000 |
| 1995/12/06 | 524 | 524 | 510 | 524 | 9,000 |
| 1995/12/05 | 530 | 537 | 525 | 525 | 48,000 |
| 1995/12/04 | 507 | 520 | 507 | 520 | 28,000 |
| 1995/12/01 | 500 | 505 | 500 | 505 | 15,000 |
| 1995/11/30 | 500 | 500 | 500 | 500 | 5,000 |
| 1995/11/29 | 500 | 500 | 495 | 500 | 7,000 |
| 1995/11/28 | 500 | 500 | 485 | 490 | 15,000 |
| 1995/11/24 | 485 | 487 | 480 | 480 | 10,000 |
| 1995/11/21 | 473 | 486 | 473 | 486 | 6,000 |
| 1995/11/20 | 470 | 470 | 465 | 470 | 10,000 |
| 1995/11/17 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/11/16 | 470 | 472 | 470 | 470 | 3,000 |
| 1995/11/15 | 471 | 471 | 470 | 470 | 4,000 |
| 1995/11/14 | 476 | 476 | 472 | 472 | 4,000 |
| 1995/11/13 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/11/10 | 470 | 471 | 470 | 471 | 12,000 |
| 1995/11/09 | 463 | 464 | 463 | 464 | 6,000 |
| 1995/11/08 | 461 | 462 | 461 | 462 | 2,000 |
| 1995/11/07 | 471 | 471 | 461 | 461 | 4,000 |
| 1995/11/06 | 482 | 482 | 482 | 482 | 2,000 |
| 1995/10/31 | 487 | 487 | 487 | 487 | 1,000 |
| 1995/10/30 | 488 | 488 | 488 | 488 | 3,000 |
| 1995/10/26 | 485 | 490 | 485 | 490 | 6,000 |
| 1995/10/24 | 485 | 485 | 485 | 485 | 2,000 |
| 1995/10/20 | 485 | 485 | 480 | 480 | 5,000 |
| 1995/10/19 | 466 | 485 | 466 | 485 | 5,000 |
| 1995/10/13 | 465 | 465 | 460 | 462 | 12,000 |
| 1995/10/12 | 471 | 471 | 465 | 465 | 16,000 |
| 1995/10/11 | 470 | 473 | 470 | 473 | 12,000 |
| 1995/10/09 | 471 | 471 | 471 | 471 | 1,000 |
| 1995/10/06 | 465 | 466 | 465 | 466 | 4,000 |
| 1995/10/05 | 465 | 465 | 465 | 465 | 25,000 |
| 1995/10/04 | 465 | 465 | 465 | 465 | 40,000 |
| 1995/10/03 | 469 | 469 | 465 | 465 | 3,000 |
| 1995/09/29 | 470 | 475 | 465 | 475 | 20,000 |
| 1995/09/28 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/09/27 | 470 | 470 | 465 | 465 | 5,000 |
| 1995/09/25 | 480 | 480 | 475 | 475 | 2,000 |
| 1995/09/22 | 489 | 489 | 488 | 488 | 6,000 |
| 1995/09/21 | 488 | 488 | 488 | 488 | 3,000 |
| 1995/09/20 | 498 | 498 | 498 | 498 | 1,000 |
| 1995/09/19 | 500 | 500 | 500 | 500 | 8,000 |
| 1995/09/18 | 510 | 510 | 500 | 500 | 5,000 |
| 1995/09/14 | 501 | 501 | 500 | 500 | 3,000 |
| 1995/09/13 | 502 | 502 | 501 | 501 | 6,000 |
| 1995/09/12 | 506 | 506 | 501 | 502 | 10,000 |
| 1995/09/11 | 509 | 509 | 491 | 491 | 5,000 |
| 1995/09/08 | 510 | 510 | 510 | 510 | 1,000 |
| 1995/09/07 | 510 | 510 | 501 | 501 | 5,000 |
| 1995/09/06 | 509 | 510 | 502 | 510 | 6,000 |
| 1995/09/05 | 515 | 515 | 510 | 510 | 5,000 |
| 1995/09/04 | 501 | 506 | 501 | 505 | 4,000 |
| 1995/09/01 | 505 | 510 | 505 | 510 | 9,000 |
| 1995/08/31 | 500 | 505 | 500 | 505 | 13,000 |
| 1995/08/30 | 486 | 500 | 486 | 500 | 21,000 |
| 1995/08/29 | 485 | 485 | 480 | 480 | 3,000 |
| 1995/08/28 | 490 | 490 | 485 | 485 | 21,000 |
| 1995/08/25 | 485 | 485 | 485 | 485 | 1,000 |
| 1995/08/24 | 490 | 490 | 490 | 490 | 1,000 |
| 1995/08/23 | 490 | 490 | 485 | 485 | 5,000 |
| 1995/08/22 | 490 | 495 | 490 | 490 | 4,000 |
| 1995/08/17 | 500 | 500 | 500 | 500 | 7,000 |
| 1995/08/16 | 470 | 480 | 465 | 480 | 21,000 |
| 1995/08/15 | 465 | 465 | 465 | 465 | 3,000 |
| 1995/08/14 | 455 | 455 | 455 | 455 | 1,000 |
| 1995/08/11 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/08/10 | 470 | 470 | 470 | 470 | 4,000 |
| 1995/08/07 | 470 | 470 | 470 | 470 | 4,000 |
| 1995/08/04 | 449 | 455 | 449 | 455 | 2,000 |
| 1995/08/03 | 447 | 447 | 445 | 445 | 3,000 |
| 1995/08/02 | 445 | 445 | 445 | 445 | 1,000 |
| 1995/08/01 | 442 | 442 | 442 | 442 | 1,000 |
| 1995/07/31 | 440 | 440 | 440 | 440 | 9,000 |
| 1995/07/28 | 440 | 443 | 440 | 443 | 3,000 |
| 1995/07/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/07/25 | 444 | 444 | 444 | 444 | 1,000 |
| 1995/07/21 | 449 | 449 | 449 | 449 | 1,000 |
| 1995/07/20 | 460 | 460 | 459 | 459 | 3,000 |
| 1995/07/19 | 470 | 470 | 460 | 460 | 3,000 |
| 1995/07/18 | 477 | 477 | 475 | 475 | 5,000 |
| 1995/07/17 | 477 | 477 | 477 | 477 | 1,000 |
| 1995/07/14 | 478 | 478 | 478 | 478 | 3,000 |
| 1995/07/13 | 480 | 480 | 479 | 479 | 9,000 |
| 1995/07/12 | 460 | 465 | 460 | 465 | 4,000 |
| 1995/07/11 | 471 | 473 | 465 | 465 | 21,000 |
| 1995/07/07 | 417 | 435 | 417 | 435 | 7,000 |
| 1995/07/06 | 415 | 415 | 411 | 415 | 18,000 |
| 1995/07/05 | 420 | 420 | 415 | 415 | 11,000 |
| 1995/07/04 | 415 | 415 | 415 | 415 | 6,000 |
| 1995/06/30 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/06/29 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/06/27 | 415 | 420 | 415 | 420 | 13,000 |
| 1995/06/23 | 414 | 414 | 405 | 410 | 12,000 |
| 1995/06/21 | 419 | 419 | 419 | 419 | 1,000 |
| 1995/06/19 | 415 | 420 | 415 | 420 | 2,000 |
| 1995/06/16 | 420 | 420 | 415 | 415 | 3,000 |
| 1995/06/15 | 421 | 421 | 420 | 420 | 3,000 |
| 1995/06/12 | 471 | 471 | 471 | 471 | 4,000 |
| 1995/06/09 | 471 | 471 | 471 | 471 | 1,000 |
| 1995/06/07 | 498 | 498 | 498 | 498 | 17,000 |
| 1995/06/05 | 495 | 495 | 495 | 495 | 3,000 |
| 1995/06/02 | 480 | 490 | 480 | 490 | 9,000 |
| 1995/06/01 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/05/31 | 490 | 490 | 490 | 490 | 1,000 |
| 1995/05/30 | 481 | 490 | 481 | 490 | 2,000 |
| 1995/05/23 | 475 | 480 | 466 | 466 | 26,000 |
| 1995/05/22 | 480 | 480 | 480 | 480 | 3,000 |
| 1995/05/19 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/05/11 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/05/10 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/05/08 | 500 | 500 | 500 | 500 | 4,000 |
| 1995/05/02 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/04/26 | 465 | 465 | 465 | 465 | 3,000 |
| 1995/04/25 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/04/19 | 450 | 450 | 450 | 450 | 5,000 |
| 1995/04/18 | 459 | 460 | 459 | 460 | 4,000 |
| 1995/04/14 | 485 | 485 | 485 | 485 | 1,000 |
| 1995/04/13 | 500 | 500 | 500 | 500 | 1,000 |
| 1995/04/11 | 509 | 509 | 509 | 509 | 1,000 |
| 1995/04/10 | 509 | 509 | 509 | 509 | 4,000 |
| 1995/04/07 | 489 | 489 | 489 | 489 | 1,000 |
| 1995/04/06 | 489 | 489 | 489 | 489 | 3,000 |
| 1995/04/03 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/03/27 | 460 | 470 | 460 | 470 | 3,000 |
| 1995/03/24 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/03/23 | 468 | 468 | 460 | 460 | 2,000 |
| 1995/03/22 | 475 | 475 | 471 | 471 | 2,000 |
| 1995/03/17 | 490 | 490 | 481 | 481 | 5,000 |
| 1995/03/16 | 498 | 498 | 490 | 490 | 4,000 |
| 1995/03/15 | 500 | 500 | 499 | 500 | 6,000 |
| 1995/03/14 | 530 | 530 | 498 | 498 | 5,000 |
| 1995/03/13 | 530 | 530 | 530 | 530 | 5,000 |
| 1995/03/10 | 545 | 545 | 545 | 545 | 3,000 |
| 1995/03/09 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/03/08 | 532 | 535 | 532 | 532 | 3,000 |
| 1995/03/07 | 532 | 532 | 532 | 532 | 1,000 |
| 1995/03/06 | 532 | 532 | 532 | 532 | 6,000 |
| 1995/03/03 | 510 | 512 | 510 | 512 | 2,000 |
| 1995/03/02 | 510 | 510 | 507 | 510 | 6,000 |
| 1995/03/01 | 510 | 510 | 505 | 505 | 2,000 |
| 1995/02/28 | 505 | 506 | 500 | 505 | 4,000 |
| 1995/02/27 | 511 | 511 | 500 | 505 | 7,000 |
| 1995/02/24 | 531 | 531 | 521 | 521 | 8,000 |
| 1995/02/22 | 543 | 545 | 539 | 539 | 77,000 |
| 1995/02/21 | 541 | 541 | 541 | 541 | 2,000 |
| 1995/02/20 | 540 | 540 | 536 | 540 | 7,000 |
| 1995/02/17 | 540 | 540 | 530 | 536 | 4,000 |
| 1995/02/16 | 560 | 560 | 560 | 560 | 1,000 |
| 1995/02/15 | 570 | 570 | 570 | 570 | 1,000 |
| 1995/02/14 | 590 | 590 | 590 | 590 | 2,000 |
| 1995/02/13 | 595 | 595 | 595 | 595 | 4,000 |
| 1995/02/08 | 561 | 561 | 560 | 560 | 6,000 |
| 1995/02/07 | 560 | 560 | 560 | 560 | 5,000 |
| 1995/02/06 | 579 | 579 | 560 | 560 | 7,000 |
| 1995/02/03 | 552 | 552 | 552 | 552 | 1,000 |
| 1995/02/01 | 550 | 550 | 550 | 550 | 9,000 |
| 1995/01/31 | 566 | 566 | 550 | 550 | 9,000 |
| 1995/01/30 | 577 | 577 | 565 | 565 | 3,000 |
| 1995/01/27 | 602 | 605 | 581 | 581 | 4,000 |
| 1995/01/26 | 590 | 602 | 590 | 602 | 8,000 |
| 1995/01/25 | 581 | 581 | 581 | 581 | 1,000 |
| 1995/01/24 | 585 | 585 | 561 | 561 | 7,000 |
| 1995/01/23 | 606 | 606 | 592 | 592 | 6,000 |
| 1995/01/20 | 609 | 609 | 606 | 606 | 3,000 |
| 1995/01/19 | 620 | 620 | 610 | 610 | 4,000 |
| 1995/01/18 | 599 | 620 | 599 | 620 | 6,000 |
| 1995/01/17 | 594 | 600 | 591 | 600 | 5,000 |
| 1995/01/13 | 600 | 600 | 600 | 600 | 3,000 |
| 1995/01/12 | 600 | 600 | 594 | 594 | 6,000 |
| 1995/01/11 | 587 | 601 | 587 | 601 | 2,000 |
| 1995/01/10 | 599 | 599 | 585 | 597 | 9,000 |
| 1995/01/09 | 593 | 600 | 592 | 600 | 5,000 |
| 1995/01/06 | 600 | 600 | 592 | 592 | 5,000 |
| 1995/01/05 | 600 | 600 | 600 | 600 | 6,000 |
| 1995/01/04 | 600 | 600 | 595 | 595 | 8,000 |