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 |
|---|---|---|---|---|---|
| 1996/12/27 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/12/20 | 493 | 495 | 493 | 495 | 4,000 |
| 1996/12/19 | 511 | 511 | 491 | 491 | 3,000 |
| 1996/12/18 | 524 | 524 | 520 | 520 | 2,000 |
| 1996/12/13 | 524 | 524 | 524 | 524 | 2,000 |
| 1996/12/12 | 524 | 524 | 524 | 524 | 1,000 |
| 1996/12/11 | 528 | 528 | 528 | 528 | 1,000 |
| 1996/12/10 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/12/05 | 525 | 525 | 524 | 524 | 4,000 |
| 1996/12/04 | 526 | 526 | 525 | 525 | 2,000 |
| 1996/12/03 | 525 | 525 | 525 | 525 | 11,000 |
| 1996/12/02 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/11/29 | 535 | 535 | 535 | 535 | 6,000 |
| 1996/11/28 | 535 | 535 | 535 | 535 | 8,000 |
| 1996/11/26 | 535 | 535 | 535 | 535 | 3,000 |
| 1996/11/25 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/11/22 | 535 | 535 | 535 | 535 | 3,000 |
| 1996/11/21 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/11/18 | 540 | 540 | 535 | 535 | 5,000 |
| 1996/11/15 | 543 | 543 | 543 | 543 | 2,000 |
| 1996/11/14 | 549 | 549 | 548 | 548 | 9,000 |
| 1996/11/13 | 554 | 554 | 553 | 553 | 2,000 |
| 1996/11/12 | 553 | 553 | 553 | 553 | 1,000 |
| 1996/11/11 | 569 | 569 | 552 | 552 | 4,000 |
| 1996/11/08 | 565 | 565 | 552 | 552 | 3,000 |
| 1996/11/07 | 560 | 565 | 555 | 565 | 6,000 |
| 1996/11/06 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/11/01 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/10/31 | 537 | 537 | 537 | 537 | 1,000 |
| 1996/10/30 | 546 | 547 | 546 | 547 | 6,000 |
| 1996/10/29 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/10/24 | 560 | 560 | 550 | 550 | 3,000 |
| 1996/10/23 | 550 | 550 | 546 | 546 | 3,000 |
| 1996/10/18 | 546 | 546 | 546 | 546 | 1,000 |
| 1996/10/16 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/10/15 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/10/14 | 568 | 568 | 557 | 560 | 7,000 |
| 1996/10/11 | 569 | 569 | 569 | 569 | 2,000 |
| 1996/10/09 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/10/08 | 560 | 570 | 560 | 570 | 3,000 |
| 1996/10/04 | 547 | 547 | 547 | 547 | 3,000 |
| 1996/10/03 | 542 | 560 | 542 | 560 | 6,000 |
| 1996/10/02 | 551 | 551 | 541 | 541 | 7,000 |
| 1996/09/30 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/09/27 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/09/26 | 570 | 580 | 570 | 580 | 2,000 |
| 1996/09/25 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/09/20 | 552 | 552 | 550 | 550 | 2,000 |
| 1996/09/19 | 560 | 560 | 560 | 560 | 5,000 |
| 1996/09/18 | 559 | 565 | 559 | 565 | 6,000 |
| 1996/09/17 | 560 | 560 | 552 | 552 | 5,000 |
| 1996/09/13 | 560 | 560 | 550 | 550 | 3,000 |
| 1996/09/11 | 566 | 566 | 566 | 566 | 1,000 |
| 1996/09/10 | 567 | 567 | 567 | 567 | 4,000 |
| 1996/09/05 | 568 | 569 | 568 | 568 | 3,000 |
| 1996/09/04 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/09/03 | 569 | 569 | 568 | 568 | 7,000 |
| 1996/09/02 | 568 | 569 | 568 | 568 | 6,000 |
| 1996/08/27 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/08/23 | 580 | 585 | 580 | 581 | 4,000 |
| 1996/08/22 | 579 | 579 | 563 | 573 | 3,000 |
| 1996/08/20 | 557 | 557 | 557 | 557 | 3,000 |
| 1996/08/19 | 557 | 557 | 557 | 557 | 7,000 |
| 1996/08/16 | 558 | 560 | 558 | 560 | 2,000 |
| 1996/08/15 | 557 | 557 | 557 | 557 | 1,000 |
| 1996/08/13 | 560 | 560 | 557 | 557 | 4,000 |
| 1996/08/12 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/08/09 | 561 | 561 | 560 | 560 | 3,000 |
| 1996/08/08 | 562 | 562 | 560 | 560 | 3,000 |
| 1996/08/07 | 563 | 563 | 562 | 562 | 9,000 |
| 1996/08/06 | 581 | 581 | 562 | 562 | 2,000 |
| 1996/08/05 | 591 | 591 | 591 | 591 | 3,000 |
| 1996/08/02 | 570 | 570 | 565 | 565 | 3,000 |
| 1996/08/01 | 567 | 567 | 565 | 565 | 12,000 |
| 1996/07/31 | 572 | 572 | 567 | 567 | 10,000 |
| 1996/07/30 | 579 | 579 | 579 | 579 | 7,000 |
| 1996/07/29 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/26 | 575 | 575 | 575 | 575 | 1,000 |
| 1996/07/24 | 580 | 590 | 580 | 580 | 8,000 |
| 1996/07/23 | 590 | 590 | 578 | 578 | 21,000 |
| 1996/07/22 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/07/19 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/07/17 | 580 | 581 | 580 | 580 | 8,000 |
| 1996/07/16 | 584 | 584 | 580 | 580 | 9,000 |
| 1996/07/15 | 586 | 586 | 586 | 586 | 3,000 |
| 1996/07/12 | 605 | 605 | 585 | 585 | 9,000 |
| 1996/07/11 | 619 | 619 | 614 | 614 | 7,000 |
| 1996/07/10 | 620 | 620 | 614 | 614 | 9,000 |
| 1996/07/05 | 610 | 610 | 600 | 600 | 10,000 |
| 1996/07/04 | 617 | 617 | 610 | 610 | 3,000 |
| 1996/07/03 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/07/02 | 615 | 620 | 610 | 610 | 8,000 |
| 1996/07/01 | 605 | 610 | 605 | 610 | 17,000 |
| 1996/06/28 | 595 | 600 | 595 | 600 | 16,000 |
| 1996/06/27 | 609 | 610 | 593 | 594 | 17,000 |
| 1996/06/26 | 600 | 600 | 590 | 590 | 30,000 |
| 1996/06/25 | 610 | 610 | 600 | 600 | 17,000 |
| 1996/06/24 | 590 | 600 | 590 | 600 | 15,000 |
| 1996/06/21 | 591 | 591 | 590 | 590 | 14,000 |
| 1996/06/20 | 585 | 590 | 585 | 590 | 16,000 |
| 1996/06/19 | 585 | 585 | 585 | 585 | 15,000 |
| 1996/06/18 | 586 | 586 | 585 | 585 | 5,000 |
| 1996/06/17 | 585 | 590 | 585 | 585 | 12,000 |
| 1996/06/14 | 595 | 595 | 595 | 595 | 3,000 |
| 1996/06/13 | 600 | 600 | 593 | 593 | 12,000 |
| 1996/06/12 | 599 | 599 | 581 | 583 | 7,000 |
| 1996/06/11 | 580 | 580 | 580 | 580 | 10,000 |
| 1996/06/10 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/06/07 | 605 | 605 | 600 | 600 | 10,000 |
| 1996/06/06 | 612 | 612 | 611 | 611 | 3,000 |
| 1996/06/05 | 628 | 628 | 612 | 612 | 3,000 |
| 1996/06/04 | 618 | 618 | 618 | 618 | 2,000 |
| 1996/06/03 | 633 | 634 | 618 | 618 | 12,000 |
| 1996/05/31 | 633 | 633 | 632 | 632 | 7,000 |
| 1996/05/30 | 632 | 633 | 632 | 633 | 2,000 |
| 1996/05/29 | 631 | 631 | 631 | 631 | 2,000 |
| 1996/05/28 | 626 | 626 | 626 | 626 | 3,000 |
| 1996/05/27 | 638 | 638 | 625 | 625 | 5,000 |
| 1996/05/24 | 640 | 640 | 638 | 638 | 7,000 |
| 1996/05/23 | 661 | 661 | 650 | 650 | 6,000 |
| 1996/05/22 | 689 | 689 | 671 | 671 | 9,000 |
| 1996/05/21 | 672 | 684 | 672 | 680 | 9,000 |
| 1996/05/20 | 690 | 694 | 680 | 680 | 37,000 |
| 1996/05/17 | 680 | 696 | 680 | 680 | 114,000 |
| 1996/05/16 | 660 | 665 | 650 | 653 | 31,000 |
| 1996/05/15 | 630 | 641 | 630 | 641 | 14,000 |
| 1996/05/14 | 640 | 640 | 620 | 620 | 4,000 |
| 1996/05/13 | 650 | 650 | 650 | 650 | 7,000 |
| 1996/05/10 | 657 | 660 | 650 | 650 | 11,000 |
| 1996/05/09 | 661 | 675 | 660 | 660 | 26,000 |
| 1996/05/08 | 650 | 660 | 650 | 660 | 10,000 |
| 1996/05/07 | 668 | 675 | 660 | 675 | 38,000 |
| 1996/05/02 | 655 | 669 | 655 | 665 | 5,000 |
| 1996/05/01 | 678 | 678 | 650 | 670 | 26,000 |
| 1996/04/30 | 659 | 680 | 650 | 680 | 18,000 |
| 1996/04/26 | 640 | 665 | 640 | 665 | 32,000 |
| 1996/04/25 | 660 | 670 | 650 | 650 | 31,000 |
| 1996/04/24 | 645 | 669 | 645 | 660 | 62,000 |
| 1996/04/23 | 625 | 630 | 616 | 630 | 28,000 |
| 1996/04/22 | 621 | 624 | 612 | 615 | 20,000 |
| 1996/04/19 | 622 | 623 | 610 | 611 | 8,000 |
| 1996/04/18 | 635 | 635 | 625 | 625 | 23,000 |
| 1996/04/17 | 609 | 641 | 606 | 638 | 54,000 |
| 1996/04/16 | 620 | 625 | 611 | 611 | 37,000 |
| 1996/04/15 | 601 | 610 | 600 | 610 | 42,000 |
| 1996/04/12 | 599 | 600 | 591 | 600 | 6,000 |
| 1996/04/11 | 600 | 600 | 599 | 599 | 9,000 |
| 1996/04/10 | 605 | 605 | 585 | 605 | 9,000 |
| 1996/04/09 | 575 | 577 | 575 | 575 | 8,000 |
| 1996/04/08 | 573 | 573 | 573 | 573 | 1,000 |
| 1996/04/05 | 573 | 575 | 570 | 570 | 14,000 |
| 1996/04/03 | 561 | 564 | 561 | 563 | 4,000 |
| 1996/04/02 | 558 | 558 | 558 | 558 | 1,000 |
| 1996/04/01 | 549 | 553 | 549 | 553 | 2,000 |
| 1996/03/29 | 543 | 543 | 543 | 543 | 2,000 |
| 1996/03/28 | 553 | 553 | 553 | 553 | 1,000 |
| 1996/03/25 | 530 | 530 | 530 | 530 | 11,000 |
| 1996/03/22 | 530 | 530 | 520 | 520 | 7,000 |
| 1996/03/21 | 551 | 551 | 540 | 540 | 19,000 |
| 1996/03/19 | 551 | 551 | 550 | 551 | 12,000 |
| 1996/03/18 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/03/15 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/03/14 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/03/11 | 555 | 555 | 551 | 551 | 7,000 |
| 1996/03/08 | 555 | 570 | 555 | 555 | 3,000 |
| 1996/03/06 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/03/05 | 569 | 569 | 569 | 569 | 5,000 |
| 1996/03/01 | 570 | 570 | 559 | 559 | 2,000 |
| 1996/02/29 | 555 | 555 | 555 | 555 | 3,000 |
| 1996/02/28 | 552 | 552 | 552 | 552 | 1,000 |
| 1996/02/26 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/02/21 | 570 | 570 | 570 | 570 | 6,000 |
| 1996/02/20 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/02/19 | 570 | 570 | 570 | 570 | 13,000 |
| 1996/02/16 | 605 | 605 | 605 | 605 | 10,000 |
| 1996/02/15 | 605 | 605 | 605 | 605 | 10,000 |
| 1996/02/14 | 605 | 610 | 605 | 605 | 17,000 |
| 1996/02/13 | 602 | 605 | 602 | 605 | 9,000 |
| 1996/02/09 | 595 | 595 | 595 | 595 | 2,000 |
| 1996/02/08 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/02/07 | 570 | 580 | 570 | 580 | 20,000 |
| 1996/02/06 | 570 | 580 | 566 | 566 | 12,000 |
| 1996/02/05 | 585 | 585 | 570 | 570 | 17,000 |
| 1996/02/02 | 590 | 590 | 580 | 585 | 12,000 |
| 1996/02/01 | 599 | 600 | 590 | 590 | 17,000 |
| 1996/01/31 | 590 | 617 | 590 | 600 | 8,000 |
| 1996/01/30 | 619 | 619 | 600 | 600 | 6,000 |
| 1996/01/29 | 590 | 619 | 590 | 619 | 21,000 |
| 1996/01/26 | 586 | 590 | 586 | 590 | 14,000 |
| 1996/01/25 | 585 | 585 | 585 | 585 | 3,000 |
| 1996/01/24 | 565 | 565 | 565 | 565 | 5,000 |
| 1996/01/22 | 586 | 586 | 565 | 565 | 15,000 |
| 1996/01/19 | 595 | 595 | 581 | 582 | 15,000 |
| 1996/01/18 | 600 | 600 | 595 | 595 | 14,000 |
| 1996/01/17 | 600 | 600 | 600 | 600 | 13,000 |
| 1996/01/16 | 603 | 610 | 600 | 600 | 11,000 |
| 1996/01/12 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/01/11 | 597 | 597 | 588 | 590 | 6,000 |
| 1996/01/10 | 597 | 610 | 590 | 607 | 32,000 |
| 1996/01/09 | 581 | 598 | 580 | 598 | 17,000 |
| 1996/01/08 | 576 | 580 | 575 | 580 | 14,000 |
| 1996/01/05 | 560 | 566 | 560 | 566 | 7,000 |
| 1996/01/04 | 553 | 553 | 552 | 553 | 10,000 |