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 |
---|---|---|---|---|---|
2002/12/30 | 179 | 183 | 179 | 180 | 13,000 |
2002/12/27 | 178 | 179 | 178 | 179 | 4,000 |
2002/12/26 | 166 | 179 | 166 | 179 | 13,000 |
2002/12/25 | 163 | 166 | 163 | 166 | 5,000 |
2002/12/24 | 168 | 168 | 163 | 163 | 25,000 |
2002/12/20 | 173 | 173 | 169 | 169 | 6,000 |
2002/12/19 | 168 | 172 | 168 | 172 | 5,000 |
2002/12/18 | 166 | 172 | 166 | 172 | 10,000 |
2002/12/17 | 170 | 178 | 170 | 171 | 14,000 |
2002/12/16 | 178 | 180 | 178 | 178 | 8,000 |
2002/12/13 | 178 | 180 | 178 | 180 | 4,000 |
2002/12/12 | 178 | 178 | 178 | 178 | 1,000 |
2002/12/11 | 181 | 181 | 179 | 179 | 11,000 |
2002/12/10 | 182 | 182 | 181 | 181 | 11,000 |
2002/12/09 | 181 | 182 | 181 | 182 | 5,000 |
2002/12/06 | 181 | 181 | 181 | 181 | 1,000 |
2002/12/05 | 180 | 181 | 180 | 180 | 13,000 |
2002/12/04 | 181 | 181 | 180 | 180 | 3,000 |
2002/12/03 | 181 | 182 | 180 | 181 | 7,000 |
2002/12/02 | 180 | 180 | 178 | 180 | 5,000 |
2002/11/29 | 178 | 179 | 177 | 179 | 8,000 |
2002/11/28 | 177 | 178 | 177 | 178 | 2,000 |
2002/11/27 | 171 | 171 | 171 | 171 | 4,000 |
2002/11/26 | 181 | 181 | 180 | 180 | 3,000 |
2002/11/22 | 169 | 180 | 167 | 180 | 11,000 |
2002/11/21 | 165 | 166 | 164 | 166 | 5,000 |
2002/11/20 | 180 | 180 | 163 | 163 | 8,000 |
2002/11/19 | 169 | 169 | 163 | 163 | 6,000 |
2002/11/18 | 184 | 184 | 170 | 170 | 16,000 |
2002/11/15 | 195 | 195 | 183 | 183 | 14,000 |
2002/11/14 | 195 | 195 | 195 | 195 | 1,000 |
2002/11/13 | 196 | 196 | 195 | 195 | 3,000 |
2002/11/12 | 195 | 195 | 195 | 195 | 7,000 |
2002/11/11 | 198 | 198 | 196 | 196 | 8,000 |
2002/11/07 | 197 | 198 | 197 | 198 | 4,000 |
2002/11/06 | 197 | 197 | 197 | 197 | 6,000 |
2002/11/05 | 197 | 197 | 197 | 197 | 6,000 |
2002/10/31 | 196 | 197 | 196 | 196 | 6,000 |
2002/10/30 | 195 | 195 | 195 | 195 | 4,000 |
2002/10/29 | 200 | 200 | 200 | 200 | 2,000 |
2002/10/28 | 199 | 199 | 197 | 197 | 2,000 |
2002/10/25 | 195 | 195 | 195 | 195 | 5,000 |
2002/10/23 | 198 | 198 | 198 | 198 | 2,000 |
2002/10/18 | 197 | 197 | 197 | 197 | 2,000 |
2002/10/17 | 200 | 200 | 200 | 200 | 2,000 |
2002/10/16 | 204 | 204 | 204 | 204 | 46,000 |
2002/10/11 | 200 | 205 | 200 | 205 | 6,000 |
2002/10/10 | 200 | 200 | 200 | 200 | 3,000 |
2002/10/09 | 200 | 205 | 200 | 200 | 7,000 |
2002/10/08 | 199 | 200 | 199 | 200 | 32,000 |
2002/10/04 | 195 | 195 | 195 | 195 | 2,000 |
2002/10/03 | 195 | 195 | 195 | 195 | 1,000 |
2002/10/01 | 200 | 200 | 200 | 200 | 2,000 |
2002/09/27 | 195 | 201 | 195 | 200 | 10,000 |
2002/09/25 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/24 | 201 | 201 | 201 | 201 | 6,000 |
2002/09/18 | 200 | 200 | 200 | 200 | 2,000 |
2002/09/17 | 200 | 200 | 199 | 199 | 3,000 |
2002/09/13 | 198 | 210 | 198 | 210 | 4,000 |
2002/09/12 | 198 | 198 | 198 | 198 | 2,000 |
2002/09/11 | 199 | 199 | 199 | 199 | 2,000 |
2002/09/09 | 195 | 195 | 195 | 195 | 1,000 |
2002/09/06 | 205 | 205 | 195 | 195 | 16,000 |
2002/09/05 | 203 | 203 | 203 | 203 | 3,000 |
2002/09/04 | 200 | 200 | 200 | 200 | 2,000 |
2002/09/03 | 205 | 205 | 205 | 205 | 2,000 |
2002/09/02 | 205 | 205 | 205 | 205 | 2,000 |
2002/08/30 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/29 | 200 | 210 | 200 | 210 | 4,000 |
2002/08/28 | 201 | 210 | 201 | 210 | 11,000 |
2002/08/27 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/26 | 200 | 200 | 200 | 200 | 4,000 |
2002/08/22 | 199 | 199 | 199 | 199 | 2,000 |
2002/08/21 | 214 | 214 | 199 | 199 | 5,000 |
2002/08/20 | 214 | 214 | 214 | 214 | 4,000 |
2002/08/19 | 214 | 214 | 214 | 214 | 1,000 |
2002/08/12 | 198 | 198 | 198 | 198 | 1,000 |
2002/08/08 | 198 | 198 | 195 | 195 | 4,000 |
2002/08/07 | 208 | 208 | 203 | 203 | 2,000 |
2002/08/06 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/05 | 220 | 220 | 220 | 220 | 8,000 |
2002/08/02 | 219 | 220 | 219 | 220 | 4,000 |
2002/08/01 | 218 | 218 | 218 | 218 | 2,000 |
2002/07/31 | 216 | 218 | 216 | 218 | 3,000 |
2002/07/29 | 215 | 215 | 215 | 215 | 4,000 |
2002/07/24 | 216 | 216 | 215 | 215 | 5,000 |
2002/07/22 | 216 | 216 | 216 | 216 | 3,000 |
2002/07/19 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/18 | 215 | 215 | 215 | 215 | 2,000 |
2002/07/17 | 215 | 215 | 215 | 215 | 2,000 |
2002/07/16 | 215 | 215 | 215 | 215 | 5,000 |
2002/07/15 | 215 | 215 | 215 | 215 | 10,000 |
2002/07/10 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/09 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/08 | 208 | 208 | 208 | 208 | 3,000 |
2002/07/05 | 208 | 208 | 208 | 208 | 8,000 |
2002/07/03 | 208 | 208 | 208 | 208 | 1,000 |
2002/07/02 | 208 | 208 | 208 | 208 | 1,000 |
2002/07/01 | 208 | 208 | 208 | 208 | 1,000 |
2002/06/28 | 208 | 208 | 208 | 208 | 1,000 |
2002/06/27 | 210 | 210 | 210 | 210 | 5,000 |
2002/06/26 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/24 | 210 | 210 | 210 | 210 | 3,000 |
2002/06/20 | 215 | 215 | 208 | 208 | 4,000 |
2002/06/19 | 213 | 213 | 213 | 213 | 1,000 |
2002/06/18 | 215 | 215 | 215 | 215 | 1,000 |
2002/06/17 | 215 | 215 | 215 | 215 | 2,000 |
2002/06/13 | 215 | 215 | 215 | 215 | 5,000 |
2002/06/11 | 216 | 216 | 216 | 216 | 4,000 |
2002/06/10 | 216 | 216 | 216 | 216 | 6,000 |
2002/06/07 | 216 | 216 | 216 | 216 | 1,000 |
2002/06/06 | 216 | 216 | 216 | 216 | 7,000 |
2002/06/05 | 216 | 216 | 216 | 216 | 1,000 |
2002/06/04 | 216 | 216 | 216 | 216 | 4,000 |
2002/06/03 | 220 | 220 | 216 | 216 | 4,000 |
2002/05/30 | 216 | 216 | 215 | 215 | 5,000 |
2002/05/28 | 215 | 215 | 215 | 215 | 1,000 |
2002/05/27 | 213 | 213 | 213 | 213 | 6,000 |
2002/05/24 | 216 | 216 | 213 | 213 | 5,000 |
2002/05/23 | 216 | 216 | 216 | 216 | 2,000 |
2002/05/22 | 216 | 216 | 216 | 216 | 1,000 |
2002/05/21 | 215 | 215 | 215 | 215 | 2,000 |
2002/05/20 | 215 | 215 | 215 | 215 | 2,000 |
2002/05/16 | 215 | 215 | 213 | 213 | 11,000 |
2002/05/15 | 215 | 218 | 215 | 218 | 16,000 |
2002/05/14 | 215 | 215 | 215 | 215 | 3,000 |
2002/05/09 | 212 | 212 | 212 | 212 | 2,000 |
2002/05/08 | 214 | 214 | 211 | 211 | 6,000 |
2002/05/07 | 215 | 215 | 212 | 212 | 5,000 |
2002/05/02 | 210 | 210 | 210 | 210 | 3,000 |
2002/05/01 | 210 | 210 | 210 | 210 | 1,000 |
2002/04/30 | 210 | 210 | 210 | 210 | 3,000 |
2002/04/24 | 210 | 210 | 210 | 210 | 5,000 |
2002/04/22 | 210 | 210 | 210 | 210 | 1,000 |
2002/04/19 | 210 | 210 | 209 | 209 | 7,000 |
2002/04/18 | 209 | 210 | 209 | 210 | 4,000 |
2002/04/17 | 209 | 209 | 209 | 209 | 1,000 |
2002/04/16 | 209 | 209 | 209 | 209 | 1,000 |
2002/04/15 | 209 | 209 | 209 | 209 | 2,000 |
2002/04/11 | 209 | 209 | 209 | 209 | 3,000 |
2002/04/08 | 209 | 209 | 209 | 209 | 3,000 |
2002/04/05 | 209 | 209 | 209 | 209 | 4,000 |
2002/04/04 | 205 | 205 | 205 | 205 | 1,000 |
2002/03/28 | 220 | 220 | 220 | 220 | 2,000 |
2002/03/27 | 205 | 205 | 205 | 205 | 1,000 |
2002/03/26 | 213 | 213 | 213 | 213 | 1,000 |
2002/03/25 | 210 | 220 | 210 | 220 | 5,000 |
2002/03/22 | 220 | 220 | 220 | 220 | 4,000 |
2002/03/20 | 215 | 218 | 211 | 211 | 8,000 |
2002/03/18 | 210 | 210 | 210 | 210 | 2,000 |
2002/03/14 | 206 | 206 | 206 | 206 | 2,000 |
2002/03/12 | 203 | 206 | 203 | 206 | 4,000 |
2002/03/11 | 203 | 203 | 203 | 203 | 10,000 |
2002/03/08 | 210 | 210 | 210 | 210 | 5,000 |
2002/03/07 | 207 | 207 | 207 | 207 | 3,000 |
2002/03/06 | 205 | 205 | 205 | 205 | 2,000 |
2002/03/05 | 205 | 206 | 205 | 205 | 4,000 |
2002/03/04 | 206 | 206 | 202 | 202 | 3,000 |
2002/03/01 | 198 | 198 | 198 | 198 | 3,000 |
2002/02/28 | 200 | 200 | 198 | 198 | 3,000 |
2002/02/26 | 200 | 200 | 200 | 200 | 5,000 |
2002/02/22 | 191 | 191 | 191 | 191 | 2,000 |
2002/02/15 | 191 | 196 | 191 | 196 | 11,000 |
2002/02/14 | 201 | 206 | 201 | 206 | 6,000 |
2002/02/08 | 200 | 200 | 200 | 200 | 3,000 |
2002/02/06 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/04 | 202 | 202 | 202 | 202 | 5,000 |
2002/02/01 | 202 | 202 | 202 | 202 | 10,000 |
2002/01/30 | 202 | 202 | 202 | 202 | 1,000 |
2002/01/29 | 202 | 202 | 202 | 202 | 5,000 |
2002/01/28 | 202 | 202 | 202 | 202 | 2,000 |
2002/01/25 | 202 | 202 | 202 | 202 | 1,000 |
2002/01/17 | 203 | 203 | 203 | 203 | 1,000 |
2002/01/15 | 203 | 203 | 203 | 203 | 5,000 |
2002/01/10 | 203 | 210 | 203 | 210 | 3,000 |
2002/01/07 | 203 | 203 | 203 | 203 | 7,000 |