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 |
|---|---|---|---|---|---|
| 2000/12/22 | 185 | 185 | 185 | 185 | 3,000 |
| 2000/12/21 | 202 | 202 | 195 | 195 | 5,000 |
| 2000/12/20 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/12/19 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/12/15 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/12/14 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/12/13 | 207 | 207 | 207 | 207 | 6,000 |
| 2000/12/12 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/12/08 | 206 | 207 | 206 | 207 | 7,000 |
| 2000/12/06 | 200 | 200 | 200 | 200 | 7,000 |
| 2000/12/04 | 190 | 191 | 190 | 191 | 4,000 |
| 2000/11/30 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/11/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/11/22 | 200 | 204 | 200 | 204 | 5,000 |
| 2000/11/21 | 200 | 200 | 200 | 200 | 7,000 |
| 2000/11/14 | 201 | 201 | 200 | 200 | 5,000 |
| 2000/11/13 | 201 | 201 | 201 | 201 | 2,000 |
| 2000/11/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/11/07 | 200 | 200 | 200 | 200 | 5,000 |
| 2000/11/06 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/11/01 | 200 | 200 | 200 | 200 | 5,000 |
| 2000/10/30 | 199 | 200 | 180 | 180 | 10,000 |
| 2000/10/27 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/10/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/10/18 | 202 | 202 | 200 | 200 | 6,000 |
| 2000/10/17 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/10/16 | 190 | 190 | 190 | 190 | 4,000 |
| 2000/10/13 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/10/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/10/11 | 203 | 205 | 203 | 205 | 2,000 |
| 2000/10/10 | 208 | 208 | 208 | 208 | 6,000 |
| 2000/10/05 | 210 | 210 | 200 | 200 | 10,000 |
| 2000/10/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/10/02 | 205 | 205 | 205 | 205 | 5,000 |
| 2000/09/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/09/22 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/09/20 | 205 | 205 | 201 | 201 | 2,000 |
| 2000/09/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/09/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/09/11 | 214 | 214 | 202 | 202 | 7,000 |
| 2000/09/08 | 210 | 220 | 210 | 214 | 5,000 |
| 2000/09/05 | 205 | 210 | 205 | 210 | 6,000 |
| 2000/09/01 | 204 | 204 | 204 | 204 | 1,000 |
| 2000/08/31 | 212 | 212 | 212 | 212 | 2,000 |
| 2000/08/30 | 210 | 210 | 210 | 210 | 5,000 |
| 2000/08/29 | 204 | 204 | 204 | 204 | 1,000 |
| 2000/08/28 | 202 | 202 | 202 | 202 | 3,000 |
| 2000/08/25 | 210 | 210 | 200 | 200 | 13,000 |
| 2000/08/24 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/08/23 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/08/22 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/08/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/08/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/08/10 | 221 | 221 | 221 | 221 | 6,000 |
| 2000/08/09 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/08/08 | 216 | 216 | 216 | 216 | 2,000 |
| 2000/08/07 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/08/04 | 221 | 221 | 210 | 210 | 2,000 |
| 2000/08/03 | 221 | 221 | 221 | 221 | 2,000 |
| 2000/08/01 | 223 | 223 | 223 | 223 | 3,000 |
| 2000/07/25 | 231 | 231 | 229 | 229 | 3,000 |
| 2000/07/21 | 232 | 232 | 231 | 231 | 4,000 |
| 2000/07/19 | 232 | 232 | 232 | 232 | 4,000 |
| 2000/07/18 | 232 | 232 | 232 | 232 | 3,000 |
| 2000/07/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/07/13 | 236 | 236 | 230 | 230 | 10,000 |
| 2000/07/12 | 238 | 238 | 238 | 238 | 9,000 |
| 2000/07/11 | 229 | 230 | 229 | 230 | 23,000 |
| 2000/07/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/07/07 | 217 | 217 | 217 | 217 | 2,000 |
| 2000/07/06 | 211 | 211 | 211 | 211 | 19,000 |
| 2000/07/05 | 230 | 230 | 220 | 230 | 23,000 |
| 2000/07/04 | 217 | 217 | 217 | 217 | 1,000 |
| 2000/07/03 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/06/30 | 201 | 210 | 201 | 210 | 9,000 |
| 2000/06/29 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/06/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/06/27 | 200 | 205 | 200 | 205 | 4,000 |
| 2000/06/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/06/21 | 203 | 203 | 199 | 199 | 4,000 |
| 2000/06/20 | 204 | 204 | 203 | 203 | 7,000 |
| 2000/06/16 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/06/14 | 203 | 203 | 203 | 203 | 4,000 |
| 2000/06/13 | 203 | 203 | 203 | 203 | 5,000 |
| 2000/06/12 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/06/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/06/07 | 199 | 199 | 199 | 199 | 5,000 |
| 2000/06/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/06/05 | 199 | 199 | 199 | 199 | 3,000 |
| 2000/06/02 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/06/01 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/05/31 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/05/30 | 206 | 206 | 193 | 193 | 12,000 |
| 2000/05/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/05/26 | 210 | 210 | 198 | 198 | 4,000 |
| 2000/05/25 | 210 | 210 | 210 | 210 | 4,000 |
| 2000/05/24 | 214 | 214 | 214 | 214 | 2,000 |
| 2000/05/23 | 215 | 215 | 215 | 215 | 5,000 |
| 2000/05/22 | 210 | 210 | 196 | 196 | 2,000 |
| 2000/05/19 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/05/18 | 196 | 196 | 196 | 196 | 3,000 |
| 2000/05/16 | 206 | 210 | 206 | 210 | 2,000 |
| 2000/05/10 | 191 | 206 | 191 | 206 | 5,000 |
| 2000/05/09 | 190 | 190 | 190 | 190 | 4,000 |
| 2000/05/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/04/27 | 183 | 183 | 183 | 183 | 2,000 |
| 2000/04/26 | 183 | 183 | 183 | 183 | 1,000 |
| 2000/04/25 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/04/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/04/21 | 181 | 186 | 181 | 182 | 7,000 |
| 2000/04/20 | 194 | 194 | 189 | 190 | 3,000 |
| 2000/04/19 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/04/18 | 195 | 195 | 195 | 195 | 3,000 |
| 2000/04/17 | 203 | 203 | 201 | 201 | 7,000 |
| 2000/04/13 | 203 | 203 | 203 | 203 | 4,000 |
| 2000/04/12 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/04/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2000/04/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/04/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/04/04 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/03/30 | 197 | 197 | 197 | 197 | 1,000 |
| 2000/03/28 | 210 | 210 | 194 | 194 | 4,000 |
| 2000/03/27 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/03/24 | 213 | 213 | 212 | 212 | 3,000 |
| 2000/03/23 | 212 | 213 | 212 | 213 | 2,000 |
| 2000/03/22 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/03/21 | 212 | 212 | 210 | 210 | 4,000 |
| 2000/03/17 | 212 | 212 | 212 | 212 | 3,000 |
| 2000/03/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/03/15 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/03/13 | 209 | 209 | 209 | 209 | 2,000 |
| 2000/03/10 | 214 | 214 | 214 | 214 | 3,000 |
| 2000/03/08 | 208 | 208 | 208 | 208 | 9,000 |
| 2000/03/07 | 206 | 206 | 206 | 206 | 5,000 |
| 2000/03/06 | 218 | 218 | 205 | 205 | 7,000 |
| 2000/03/03 | 203 | 205 | 203 | 205 | 7,000 |
| 2000/03/02 | 205 | 209 | 202 | 202 | 6,000 |
| 2000/03/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/02/29 | 209 | 209 | 201 | 203 | 6,000 |
| 2000/02/23 | 215 | 215 | 210 | 210 | 4,000 |
| 2000/02/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/02/21 | 214 | 214 | 210 | 210 | 7,000 |
| 2000/02/18 | 210 | 210 | 210 | 210 | 7,000 |
| 2000/02/15 | 210 | 215 | 210 | 215 | 7,000 |
| 2000/02/14 | 208 | 210 | 208 | 210 | 13,000 |
| 2000/02/09 | 206 | 206 | 206 | 206 | 1,000 |
| 2000/02/07 | 209 | 209 | 206 | 206 | 16,000 |
| 2000/02/03 | 209 | 209 | 209 | 209 | 3,000 |
| 2000/02/02 | 210 | 220 | 210 | 220 | 2,000 |
| 2000/02/01 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/01/31 | 201 | 201 | 201 | 201 | 7,000 |
| 2000/01/26 | 206 | 206 | 206 | 206 | 1,000 |
| 2000/01/25 | 201 | 205 | 201 | 205 | 2,000 |
| 2000/01/24 | 205 | 205 | 205 | 205 | 8,000 |
| 2000/01/21 | 200 | 200 | 200 | 200 | 14,000 |
| 2000/01/20 | 203 | 203 | 200 | 200 | 6,000 |
| 2000/01/19 | 202 | 203 | 202 | 203 | 2,000 |
| 2000/01/18 | 197 | 229 | 197 | 201 | 16,000 |
| 2000/01/14 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/01/13 | 194 | 194 | 194 | 194 | 4,000 |
| 2000/01/12 | 193 | 193 | 193 | 193 | 1,000 |
| 2000/01/06 | 193 | 200 | 193 | 193 | 3,000 |