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 |
|---|---|---|---|---|---|
| 1999/12/29 | 191 | 191 | 191 | 191 | 6,000 |
| 1999/12/27 | 195 | 195 | 195 | 195 | 3,000 |
| 1999/12/24 | 200 | 200 | 196 | 200 | 7,000 |
| 1999/12/22 | 195 | 200 | 195 | 200 | 16,000 |
| 1999/12/21 | 200 | 200 | 200 | 200 | 12,000 |
| 1999/12/20 | 198 | 205 | 198 | 205 | 11,000 |
| 1999/12/17 | 208 | 208 | 203 | 203 | 6,000 |
| 1999/12/16 | 206 | 206 | 206 | 206 | 5,000 |
| 1999/12/15 | 203 | 210 | 203 | 206 | 8,000 |
| 1999/12/14 | 203 | 203 | 203 | 203 | 1,000 |
| 1999/12/13 | 223 | 223 | 223 | 223 | 1,000 |
| 1999/12/10 | 203 | 203 | 203 | 203 | 4,000 |
| 1999/12/09 | 202 | 202 | 202 | 202 | 2,000 |
| 1999/12/08 | 202 | 202 | 202 | 202 | 5,000 |
| 1999/12/06 | 201 | 201 | 201 | 201 | 6,000 |
| 1999/11/29 | 210 | 210 | 210 | 210 | 5,000 |
| 1999/11/25 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/11/24 | 219 | 219 | 209 | 209 | 7,000 |
| 1999/11/22 | 220 | 220 | 219 | 219 | 4,000 |
| 1999/11/19 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/11/18 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/11/15 | 165 | 200 | 165 | 200 | 10,000 |
| 1999/11/12 | 225 | 225 | 220 | 220 | 12,000 |
| 1999/11/11 | 231 | 235 | 231 | 235 | 3,000 |
| 1999/11/10 | 231 | 231 | 231 | 231 | 10,000 |
| 1999/11/08 | 232 | 232 | 232 | 232 | 1,000 |
| 1999/11/05 | 232 | 232 | 232 | 232 | 5,000 |
| 1999/11/04 | 231 | 231 | 231 | 231 | 6,000 |
| 1999/11/01 | 245 | 249 | 245 | 249 | 2,000 |
| 1999/10/28 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/10/27 | 232 | 232 | 232 | 232 | 1,000 |
| 1999/10/26 | 231 | 231 | 231 | 231 | 2,000 |
| 1999/10/22 | 246 | 246 | 246 | 246 | 1,000 |
| 1999/10/21 | 236 | 236 | 231 | 231 | 6,000 |
| 1999/10/20 | 236 | 236 | 236 | 236 | 3,000 |
| 1999/10/19 | 236 | 236 | 236 | 236 | 2,000 |
| 1999/10/18 | 236 | 236 | 236 | 236 | 5,000 |
| 1999/10/15 | 236 | 236 | 236 | 236 | 6,000 |
| 1999/10/14 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/10/13 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/10/12 | 236 | 236 | 236 | 236 | 4,000 |
| 1999/10/08 | 235 | 235 | 235 | 235 | 12,000 |
| 1999/10/07 | 238 | 238 | 237 | 237 | 4,000 |
| 1999/10/06 | 244 | 244 | 238 | 238 | 6,000 |
| 1999/10/05 | 244 | 244 | 244 | 244 | 3,000 |
| 1999/10/04 | 234 | 237 | 234 | 237 | 5,000 |
| 1999/10/01 | 235 | 237 | 234 | 237 | 4,000 |
| 1999/09/30 | 249 | 249 | 231 | 231 | 5,000 |
| 1999/09/29 | 234 | 234 | 234 | 234 | 3,000 |
| 1999/09/28 | 240 | 240 | 240 | 240 | 2,000 |
| 1999/09/27 | 254 | 254 | 246 | 246 | 3,000 |
| 1999/09/24 | 246 | 246 | 246 | 246 | 9,000 |
| 1999/09/22 | 254 | 254 | 246 | 246 | 15,000 |
| 1999/09/21 | 260 | 260 | 251 | 257 | 10,000 |
| 1999/09/20 | 255 | 265 | 250 | 250 | 30,000 |
| 1999/09/17 | 235 | 258 | 235 | 250 | 35,000 |
| 1999/09/16 | 230 | 238 | 221 | 238 | 16,000 |
| 1999/09/14 | 226 | 226 | 225 | 225 | 9,000 |
| 1999/09/13 | 226 | 233 | 225 | 225 | 30,000 |
| 1999/09/10 | 233 | 233 | 225 | 225 | 7,000 |
| 1999/09/09 | 227 | 227 | 227 | 227 | 8,000 |
| 1999/09/08 | 227 | 227 | 227 | 227 | 3,000 |
| 1999/09/07 | 230 | 230 | 227 | 227 | 6,000 |
| 1999/09/06 | 226 | 226 | 226 | 226 | 2,000 |
| 1999/09/01 | 226 | 226 | 226 | 226 | 13,000 |
| 1999/08/31 | 231 | 231 | 226 | 226 | 26,000 |
| 1999/08/30 | 231 | 231 | 231 | 231 | 2,000 |
| 1999/08/25 | 239 | 239 | 232 | 232 | 3,000 |
| 1999/08/24 | 239 | 240 | 239 | 240 | 9,000 |
| 1999/08/23 | 239 | 239 | 239 | 239 | 1,000 |
| 1999/08/20 | 230 | 239 | 226 | 226 | 6,000 |
| 1999/08/18 | 224 | 230 | 224 | 230 | 2,000 |
| 1999/08/16 | 230 | 230 | 224 | 224 | 7,000 |
| 1999/08/13 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/08/12 | 220 | 221 | 220 | 221 | 6,000 |
| 1999/08/10 | 240 | 240 | 240 | 240 | 5,000 |
| 1999/08/09 | 230 | 230 | 230 | 230 | 5,000 |
| 1999/08/06 | 230 | 230 | 226 | 226 | 4,000 |
| 1999/08/04 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/08/02 | 242 | 242 | 230 | 230 | 9,000 |
| 1999/07/30 | 253 | 253 | 237 | 237 | 2,000 |
| 1999/07/29 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/07/28 | 228 | 250 | 228 | 229 | 8,000 |
| 1999/07/27 | 231 | 231 | 231 | 231 | 3,000 |
| 1999/07/26 | 240 | 240 | 226 | 226 | 3,000 |
| 1999/07/23 | 249 | 257 | 249 | 257 | 5,000 |
| 1999/07/22 | 264 | 264 | 260 | 260 | 9,000 |
| 1999/07/21 | 264 | 265 | 261 | 264 | 15,000 |
| 1999/07/19 | 264 | 264 | 264 | 264 | 1,000 |
| 1999/07/16 | 250 | 265 | 250 | 264 | 5,000 |
| 1999/07/15 | 265 | 265 | 260 | 265 | 11,000 |
| 1999/07/14 | 253 | 260 | 253 | 260 | 7,000 |
| 1999/07/13 | 242 | 250 | 242 | 250 | 14,000 |
| 1999/07/12 | 250 | 250 | 241 | 241 | 29,000 |
| 1999/07/09 | 248 | 249 | 241 | 241 | 6,000 |
| 1999/07/08 | 241 | 248 | 241 | 248 | 8,000 |
| 1999/07/07 | 240 | 240 | 240 | 240 | 9,000 |
| 1999/07/06 | 240 | 241 | 240 | 240 | 8,000 |
| 1999/07/05 | 233 | 240 | 233 | 240 | 19,000 |
| 1999/07/02 | 238 | 238 | 232 | 232 | 8,000 |
| 1999/07/01 | 232 | 232 | 230 | 230 | 6,000 |
| 1999/06/30 | 233 | 233 | 230 | 230 | 6,000 |
| 1999/06/29 | 230 | 234 | 230 | 230 | 10,000 |
| 1999/06/28 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/06/24 | 231 | 236 | 230 | 230 | 20,000 |
| 1999/06/23 | 229 | 239 | 229 | 239 | 12,000 |
| 1999/06/22 | 221 | 228 | 218 | 228 | 12,000 |
| 1999/06/21 | 220 | 220 | 216 | 216 | 23,000 |
| 1999/06/18 | 215 | 220 | 215 | 216 | 14,000 |
| 1999/06/17 | 210 | 214 | 209 | 213 | 20,000 |
| 1999/06/16 | 205 | 205 | 204 | 205 | 9,000 |
| 1999/06/15 | 205 | 205 | 198 | 198 | 5,000 |
| 1999/06/14 | 194 | 195 | 194 | 195 | 3,000 |
| 1999/06/09 | 186 | 187 | 186 | 187 | 3,000 |
| 1999/06/08 | 198 | 198 | 198 | 198 | 1,000 |
| 1999/06/07 | 191 | 191 | 186 | 186 | 14,000 |
| 1999/06/03 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/06/02 | 190 | 190 | 190 | 190 | 2,000 |
| 1999/06/01 | 193 | 193 | 193 | 193 | 4,000 |
| 1999/05/31 | 190 | 190 | 188 | 188 | 4,000 |
| 1999/05/28 | 193 | 193 | 190 | 190 | 5,000 |
| 1999/05/27 | 190 | 190 | 190 | 190 | 4,000 |
| 1999/05/26 | 195 | 195 | 195 | 195 | 3,000 |
| 1999/05/25 | 198 | 198 | 196 | 196 | 5,000 |
| 1999/05/20 | 199 | 199 | 199 | 199 | 3,000 |
| 1999/05/19 | 200 | 200 | 200 | 200 | 8,000 |
| 1999/05/18 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/05/17 | 200 | 200 | 200 | 200 | 6,000 |
| 1999/05/14 | 202 | 203 | 201 | 201 | 11,000 |
| 1999/05/12 | 201 | 201 | 200 | 200 | 3,000 |
| 1999/05/07 | 200 | 200 | 200 | 200 | 6,000 |
| 1999/05/06 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/04/30 | 200 | 200 | 187 | 187 | 8,000 |
| 1999/04/28 | 210 | 210 | 200 | 200 | 7,000 |
| 1999/04/27 | 208 | 211 | 208 | 211 | 11,000 |
| 1999/04/26 | 188 | 188 | 188 | 188 | 1,000 |
| 1999/04/23 | 183 | 183 | 183 | 183 | 1,000 |
| 1999/04/22 | 188 | 188 | 183 | 188 | 8,000 |
| 1999/04/21 | 192 | 192 | 188 | 188 | 4,000 |
| 1999/04/20 | 197 | 197 | 197 | 197 | 1,000 |
| 1999/04/19 | 197 | 197 | 197 | 197 | 1,000 |
| 1999/04/16 | 192 | 192 | 192 | 192 | 3,000 |
| 1999/04/14 | 220 | 220 | 215 | 215 | 19,000 |
| 1999/04/13 | 219 | 220 | 218 | 218 | 39,000 |
| 1999/04/12 | 220 | 220 | 220 | 220 | 7,000 |
| 1999/04/09 | 220 | 220 | 210 | 214 | 8,000 |
| 1999/04/08 | 204 | 210 | 204 | 210 | 40,000 |
| 1999/04/07 | 187 | 195 | 187 | 194 | 23,000 |
| 1999/04/06 | 176 | 184 | 175 | 184 | 59,000 |
| 1999/04/05 | 184 | 184 | 177 | 177 | 12,000 |
| 1999/04/02 | 177 | 177 | 177 | 177 | 10,000 |
| 1999/03/30 | 177 | 177 | 177 | 177 | 1,000 |
| 1999/03/29 | 177 | 177 | 177 | 177 | 1,000 |
| 1999/03/26 | 176 | 176 | 176 | 176 | 2,000 |
| 1999/03/25 | 176 | 176 | 176 | 176 | 2,000 |
| 1999/03/24 | 173 | 175 | 173 | 175 | 12,000 |
| 1999/03/23 | 174 | 174 | 172 | 172 | 6,000 |
| 1999/03/19 | 175 | 175 | 170 | 170 | 5,000 |
| 1999/03/18 | 175 | 176 | 174 | 174 | 15,000 |
| 1999/03/17 | 173 | 174 | 173 | 174 | 11,000 |
| 1999/03/15 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/03/12 | 170 | 170 | 170 | 170 | 6,000 |
| 1999/03/11 | 172 | 172 | 172 | 172 | 1,000 |
| 1999/03/10 | 174 | 174 | 174 | 174 | 11,000 |
| 1999/03/09 | 174 | 174 | 174 | 174 | 1,000 |
| 1999/03/08 | 179 | 179 | 179 | 179 | 5,000 |
| 1999/03/05 | 150 | 150 | 150 | 150 | 24,000 |
| 1999/03/04 | 155 | 155 | 155 | 155 | 1,000 |
| 1999/03/03 | 155 | 155 | 155 | 155 | 1,000 |
| 1999/03/02 | 162 | 162 | 162 | 162 | 2,000 |
| 1999/02/26 | 164 | 164 | 164 | 164 | 2,000 |
| 1999/02/25 | 150 | 155 | 150 | 155 | 3,000 |
| 1999/02/24 | 150 | 150 | 140 | 141 | 33,000 |
| 1999/02/23 | 150 | 150 | 145 | 145 | 12,000 |
| 1999/02/22 | 150 | 150 | 145 | 145 | 13,000 |
| 1999/02/19 | 154 | 164 | 154 | 157 | 5,000 |
| 1999/02/18 | 155 | 155 | 154 | 154 | 4,000 |
| 1999/02/17 | 158 | 158 | 155 | 155 | 20,000 |
| 1999/02/16 | 160 | 160 | 160 | 160 | 10,000 |
| 1999/02/15 | 164 | 164 | 155 | 155 | 9,000 |
| 1999/02/12 | 165 | 165 | 164 | 164 | 4,000 |
| 1999/02/09 | 164 | 164 | 164 | 164 | 1,000 |
| 1999/02/08 | 163 | 163 | 163 | 163 | 3,000 |
| 1999/02/05 | 166 | 168 | 166 | 168 | 10,000 |
| 1999/02/04 | 165 | 166 | 165 | 166 | 4,000 |
| 1999/02/02 | 165 | 166 | 165 | 165 | 5,000 |
| 1999/02/01 | 166 | 166 | 166 | 166 | 1,000 |
| 1999/01/28 | 165 | 166 | 165 | 165 | 12,000 |
| 1999/01/27 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/01/22 | 175 | 175 | 174 | 175 | 6,000 |
| 1999/01/20 | 180 | 180 | 175 | 175 | 18,000 |
| 1999/01/19 | 176 | 176 | 176 | 176 | 1,000 |
| 1999/01/13 | 210 | 210 | 200 | 200 | 4,000 |
| 1999/01/11 | 175 | 175 | 175 | 175 | 1,000 |
| 1999/01/04 | 165 | 165 | 165 | 165 | 1,000 |