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 |
|---|---|---|---|---|---|
| 2001/12/27 | 203 | 203 | 203 | 203 | 3,000 |
| 2001/12/26 | 198 | 198 | 198 | 198 | 1,000 |
| 2001/12/21 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/12/20 | 200 | 200 | 200 | 200 | 4,000 |
| 2001/12/18 | 201 | 201 | 200 | 200 | 3,000 |
| 2001/12/17 | 201 | 201 | 201 | 201 | 4,000 |
| 2001/12/14 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/12/13 | 202 | 202 | 200 | 200 | 4,000 |
| 2001/12/12 | 202 | 202 | 202 | 202 | 2,000 |
| 2001/12/11 | 202 | 202 | 202 | 202 | 1,000 |
| 2001/12/10 | 202 | 202 | 202 | 202 | 2,000 |
| 2001/12/06 | 201 | 201 | 201 | 201 | 2,000 |
| 2001/12/05 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/11/26 | 202 | 202 | 201 | 201 | 2,000 |
| 2001/11/19 | 201 | 201 | 201 | 201 | 2,000 |
| 2001/11/16 | 201 | 201 | 201 | 201 | 3,000 |
| 2001/11/12 | 201 | 201 | 201 | 201 | 1,000 |
| 2001/11/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2001/11/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2001/11/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/11/06 | 202 | 202 | 202 | 202 | 2,000 |
| 2001/11/05 | 210 | 210 | 200 | 200 | 9,000 |
| 2001/10/30 | 210 | 210 | 210 | 210 | 6,000 |
| 2001/10/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/10/23 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/10/19 | 206 | 207 | 206 | 207 | 5,000 |
| 2001/10/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/10/03 | 195 | 195 | 190 | 190 | 3,000 |
| 2001/09/28 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/09/26 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/09/20 | 192 | 192 | 192 | 192 | 2,000 |
| 2001/09/19 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/09/18 | 191 | 200 | 191 | 200 | 4,000 |
| 2001/09/14 | 203 | 203 | 199 | 203 | 8,000 |
| 2001/09/13 | 203 | 203 | 203 | 203 | 1,000 |
| 2001/09/12 | 204 | 204 | 204 | 204 | 6,000 |
| 2001/09/11 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/09/10 | 213 | 213 | 213 | 213 | 1,000 |
| 2001/09/07 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/09/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2001/09/05 | 203 | 203 | 203 | 203 | 1,000 |
| 2001/09/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/08/31 | 202 | 202 | 202 | 202 | 8,000 |
| 2001/08/30 | 202 | 202 | 202 | 202 | 1,000 |
| 2001/08/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/08/23 | 207 | 207 | 207 | 207 | 5,000 |
| 2001/08/22 | 202 | 202 | 202 | 202 | 5,000 |
| 2001/08/21 | 220 | 220 | 208 | 208 | 2,000 |
| 2001/08/13 | 207 | 207 | 207 | 207 | 3,000 |
| 2001/08/10 | 220 | 220 | 220 | 220 | 6,000 |
| 2001/08/09 | 215 | 219 | 215 | 219 | 6,000 |
| 2001/08/03 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/07/31 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/07/30 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/07/27 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/07/25 | 210 | 210 | 206 | 206 | 8,000 |
| 2001/07/24 | 211 | 211 | 210 | 210 | 6,000 |
| 2001/07/23 | 218 | 218 | 210 | 210 | 4,000 |
| 2001/07/19 | 210 | 210 | 210 | 210 | 3,000 |
| 2001/07/18 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/07/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/07/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/07/12 | 206 | 210 | 206 | 210 | 3,000 |
| 2001/07/11 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/07/10 | 206 | 206 | 206 | 206 | 8,000 |
| 2001/07/09 | 207 | 207 | 207 | 207 | 2,000 |
| 2001/07/06 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/07/05 | 212 | 212 | 207 | 207 | 3,000 |
| 2001/07/04 | 212 | 212 | 210 | 210 | 7,000 |
| 2001/07/03 | 210 | 210 | 210 | 210 | 4,000 |
| 2001/07/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/06/29 | 210 | 210 | 210 | 210 | 5,000 |
| 2001/06/27 | 210 | 210 | 210 | 210 | 5,000 |
| 2001/06/25 | 204 | 204 | 204 | 204 | 2,000 |
| 2001/06/22 | 210 | 210 | 201 | 201 | 7,000 |
| 2001/06/21 | 213 | 213 | 213 | 213 | 3,000 |
| 2001/06/20 | 219 | 219 | 213 | 213 | 3,000 |
| 2001/06/19 | 213 | 213 | 213 | 213 | 3,000 |
| 2001/06/15 | 213 | 213 | 213 | 213 | 1,000 |
| 2001/06/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2001/06/06 | 210 | 210 | 210 | 210 | 4,000 |
| 2001/06/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/06/01 | 210 | 210 | 207 | 207 | 2,000 |
| 2001/05/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/05/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2001/05/21 | 225 | 226 | 225 | 225 | 5,000 |
| 2001/05/15 | 225 | 225 | 225 | 225 | 2,000 |
| 2001/05/11 | 224 | 225 | 224 | 225 | 3,000 |
| 2001/05/08 | 224 | 224 | 224 | 224 | 4,000 |
| 2001/05/07 | 229 | 230 | 229 | 230 | 2,000 |
| 2001/05/02 | 222 | 222 | 222 | 222 | 1,000 |
| 2001/05/01 | 222 | 222 | 222 | 222 | 1,000 |
| 2001/04/27 | 219 | 220 | 219 | 220 | 4,000 |
| 2001/04/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/04/25 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/04/24 | 215 | 220 | 210 | 210 | 5,000 |
| 2001/04/23 | 209 | 209 | 209 | 209 | 1,000 |
| 2001/04/20 | 208 | 208 | 208 | 208 | 2,000 |
| 2001/04/18 | 208 | 208 | 208 | 208 | 1,000 |
| 2001/04/17 | 217 | 220 | 215 | 220 | 4,000 |
| 2001/04/16 | 217 | 217 | 217 | 217 | 5,000 |
| 2001/04/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2001/04/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/04/06 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/04/05 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/04/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/03/30 | 217 | 220 | 216 | 216 | 15,000 |
| 2001/03/29 | 215 | 220 | 200 | 220 | 25,000 |
| 2001/03/28 | 220 | 220 | 220 | 220 | 6,000 |
| 2001/03/26 | 204 | 205 | 204 | 205 | 9,000 |
| 2001/03/23 | 200 | 200 | 200 | 200 | 6,000 |
| 2001/03/21 | 200 | 204 | 200 | 204 | 9,000 |
| 2001/03/19 | 202 | 202 | 200 | 200 | 5,000 |
| 2001/03/16 | 203 | 203 | 202 | 203 | 4,000 |
| 2001/03/15 | 203 | 203 | 203 | 203 | 1,000 |
| 2001/03/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/03/12 | 202 | 204 | 202 | 204 | 9,000 |
| 2001/03/09 | 201 | 201 | 201 | 201 | 2,000 |
| 2001/03/08 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/03/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/03/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/03/05 | 199 | 199 | 199 | 199 | 8,000 |
| 2001/02/28 | 198 | 198 | 198 | 198 | 1,000 |
| 2001/02/26 | 194 | 194 | 194 | 194 | 3,000 |
| 2001/02/23 | 194 | 194 | 194 | 194 | 8,000 |
| 2001/02/21 | 198 | 198 | 195 | 197 | 11,000 |
| 2001/02/15 | 192 | 192 | 192 | 192 | 3,000 |
| 2001/02/14 | 190 | 190 | 190 | 190 | 1,000 |
| 2001/02/13 | 197 | 197 | 175 | 190 | 32,000 |
| 2001/02/05 | 197 | 198 | 197 | 197 | 12,000 |
| 2001/02/02 | 195 | 195 | 195 | 195 | 1,000 |
| 2001/01/30 | 195 | 195 | 193 | 193 | 4,000 |
| 2001/01/29 | 192 | 192 | 191 | 191 | 2,000 |
| 2001/01/26 | 192 | 192 | 192 | 192 | 2,000 |
| 2001/01/25 | 191 | 191 | 190 | 190 | 6,000 |
| 2001/01/24 | 190 | 190 | 190 | 190 | 4,000 |
| 2001/01/23 | 189 | 189 | 189 | 189 | 1,000 |
| 2001/01/22 | 200 | 200 | 187 | 187 | 9,000 |
| 2001/01/19 | 195 | 195 | 185 | 185 | 2,000 |
| 2001/01/18 | 195 | 195 | 195 | 195 | 5,000 |
| 2001/01/17 | 195 | 195 | 195 | 195 | 4,000 |
| 2001/01/16 | 195 | 195 | 195 | 195 | 1,000 |
| 2001/01/12 | 197 | 197 | 197 | 197 | 1,000 |
| 2001/01/10 | 199 | 200 | 199 | 200 | 6,000 |
| 2001/01/09 | 200 | 200 | 200 | 200 | 7,000 |
| 2001/01/05 | 200 | 200 | 200 | 200 | 1,000 |