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 |
|---|---|---|---|---|---|
| 2003/12/30 | 236 | 241 | 236 | 241 | 2,000 |
| 2003/12/29 | 240 | 240 | 236 | 236 | 2,000 |
| 2003/12/26 | 230 | 234 | 230 | 234 | 2,000 |
| 2003/12/25 | 235 | 235 | 230 | 230 | 7,000 |
| 2003/12/24 | 236 | 236 | 235 | 235 | 14,000 |
| 2003/12/22 | 236 | 238 | 236 | 236 | 5,000 |
| 2003/12/19 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/12/18 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/12/15 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/12/12 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/12/11 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/12/10 | 239 | 239 | 230 | 230 | 9,000 |
| 2003/12/08 | 239 | 240 | 239 | 239 | 10,000 |
| 2003/12/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/12/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/12/01 | 235 | 240 | 235 | 240 | 3,000 |
| 2003/11/27 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/11/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/11/25 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/11/21 | 233 | 240 | 233 | 240 | 11,000 |
| 2003/11/20 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/11/19 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/11/17 | 245 | 245 | 245 | 245 | 6,000 |
| 2003/11/14 | 245 | 245 | 245 | 245 | 5,000 |
| 2003/11/13 | 245 | 248 | 245 | 248 | 2,000 |
| 2003/11/12 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/11/11 | 246 | 246 | 245 | 245 | 2,000 |
| 2003/11/10 | 251 | 251 | 251 | 251 | 5,000 |
| 2003/11/07 | 250 | 251 | 250 | 251 | 2,000 |
| 2003/11/06 | 255 | 255 | 255 | 255 | 7,000 |
| 2003/11/05 | 251 | 252 | 251 | 252 | 3,000 |
| 2003/11/04 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/10/31 | 252 | 258 | 252 | 258 | 9,000 |
| 2003/10/29 | 250 | 252 | 250 | 250 | 6,000 |
| 2003/10/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/10/24 | 245 | 250 | 245 | 250 | 2,000 |
| 2003/10/23 | 257 | 257 | 245 | 245 | 14,000 |
| 2003/10/22 | 254 | 254 | 253 | 253 | 4,000 |
| 2003/10/21 | 254 | 256 | 254 | 256 | 5,000 |
| 2003/10/20 | 252 | 255 | 252 | 253 | 13,000 |
| 2003/10/17 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/10/16 | 247 | 259 | 247 | 257 | 58,000 |
| 2003/10/15 | 250 | 250 | 248 | 248 | 3,000 |
| 2003/10/14 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/10/10 | 252 | 252 | 252 | 252 | 7,000 |
| 2003/10/09 | 255 | 255 | 252 | 252 | 3,000 |
| 2003/10/08 | 258 | 258 | 255 | 255 | 18,000 |
| 2003/10/07 | 265 | 265 | 260 | 260 | 5,000 |
| 2003/10/06 | 270 | 270 | 259 | 260 | 37,000 |
| 2003/10/03 | 255 | 265 | 252 | 252 | 16,000 |
| 2003/10/02 | 249 | 258 | 245 | 245 | 3,000 |
| 2003/10/01 | 249 | 249 | 249 | 249 | 2,000 |
| 2003/09/30 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/09/29 | 237 | 237 | 237 | 237 | 5,000 |
| 2003/09/26 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/09/25 | 253 | 253 | 247 | 247 | 6,000 |
| 2003/09/24 | 256 | 257 | 253 | 253 | 5,000 |
| 2003/09/22 | 247 | 257 | 247 | 257 | 14,000 |
| 2003/09/19 | 254 | 255 | 254 | 254 | 11,000 |
| 2003/09/18 | 247 | 258 | 247 | 254 | 8,000 |
| 2003/09/17 | 245 | 255 | 245 | 255 | 22,000 |
| 2003/09/16 | 240 | 241 | 240 | 240 | 4,000 |
| 2003/09/12 | 245 | 245 | 238 | 245 | 4,000 |
| 2003/09/11 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/09/10 | 246 | 246 | 245 | 245 | 5,000 |
| 2003/09/09 | 245 | 246 | 245 | 245 | 5,000 |
| 2003/09/08 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/09/05 | 246 | 246 | 245 | 245 | 9,000 |
| 2003/09/04 | 246 | 246 | 245 | 245 | 4,000 |
| 2003/09/03 | 251 | 252 | 246 | 246 | 6,000 |
| 2003/09/02 | 243 | 243 | 242 | 242 | 7,000 |
| 2003/09/01 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/08/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/08/27 | 238 | 248 | 238 | 248 | 7,000 |
| 2003/08/26 | 244 | 244 | 243 | 243 | 3,000 |
| 2003/08/25 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/08/22 | 243 | 247 | 243 | 247 | 3,000 |
| 2003/08/21 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/08/20 | 235 | 235 | 235 | 235 | 4,000 |
| 2003/08/19 | 240 | 240 | 240 | 240 | 10,000 |
| 2003/08/15 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/08/14 | 246 | 246 | 245 | 245 | 3,000 |
| 2003/08/13 | 250 | 251 | 250 | 251 | 2,000 |
| 2003/08/12 | 254 | 255 | 250 | 250 | 18,000 |
| 2003/08/11 | 256 | 259 | 245 | 253 | 14,000 |
| 2003/08/08 | 251 | 252 | 240 | 245 | 23,000 |
| 2003/08/06 | 239 | 239 | 238 | 238 | 4,000 |
| 2003/08/05 | 229 | 238 | 229 | 238 | 7,000 |
| 2003/08/04 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/08/01 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/07/31 | 235 | 235 | 227 | 227 | 8,000 |
| 2003/07/29 | 243 | 243 | 239 | 240 | 4,000 |
| 2003/07/28 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/07/24 | 230 | 230 | 224 | 224 | 8,000 |
| 2003/07/23 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/07/22 | 230 | 234 | 230 | 230 | 9,000 |
| 2003/07/18 | 228 | 230 | 228 | 230 | 5,000 |
| 2003/07/17 | 235 | 235 | 234 | 234 | 15,000 |
| 2003/07/16 | 245 | 248 | 238 | 238 | 17,000 |
| 2003/07/15 | 240 | 250 | 240 | 245 | 10,000 |
| 2003/07/14 | 229 | 238 | 229 | 233 | 4,000 |
| 2003/07/11 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/07/10 | 235 | 236 | 235 | 235 | 8,000 |
| 2003/07/09 | 235 | 235 | 234 | 235 | 7,000 |
| 2003/07/08 | 232 | 235 | 230 | 235 | 23,000 |
| 2003/07/07 | 227 | 235 | 227 | 235 | 8,000 |
| 2003/07/04 | 229 | 229 | 226 | 226 | 11,000 |
| 2003/07/03 | 224 | 232 | 224 | 232 | 9,000 |
| 2003/07/02 | 220 | 225 | 220 | 225 | 18,000 |
| 2003/06/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/06/27 | 219 | 225 | 219 | 225 | 22,000 |
| 2003/06/26 | 218 | 218 | 218 | 218 | 12,000 |
| 2003/06/25 | 220 | 220 | 218 | 218 | 7,000 |
| 2003/06/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/06/20 | 222 | 222 | 220 | 220 | 8,000 |
| 2003/06/19 | 219 | 225 | 219 | 225 | 5,000 |
| 2003/06/18 | 221 | 224 | 221 | 223 | 14,000 |
| 2003/06/17 | 218 | 218 | 218 | 218 | 5,000 |
| 2003/06/16 | 219 | 219 | 215 | 218 | 5,000 |
| 2003/06/13 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/06/12 | 220 | 220 | 219 | 219 | 4,000 |
| 2003/06/11 | 220 | 223 | 220 | 223 | 7,000 |
| 2003/06/10 | 219 | 219 | 219 | 219 | 6,000 |
| 2003/06/09 | 219 | 219 | 219 | 219 | 9,000 |
| 2003/06/06 | 214 | 215 | 214 | 215 | 3,000 |
| 2003/06/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/06/04 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/06/03 | 212 | 212 | 212 | 212 | 7,000 |
| 2003/06/02 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/05/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/05/29 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/05/28 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/05/27 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/05/21 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/05/20 | 220 | 220 | 214 | 214 | 4,000 |
| 2003/05/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/16 | 219 | 220 | 214 | 214 | 9,000 |
| 2003/05/14 | 214 | 215 | 214 | 215 | 3,000 |
| 2003/05/13 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/05/12 | 215 | 217 | 215 | 217 | 6,000 |
| 2003/05/09 | 210 | 214 | 210 | 214 | 4,000 |
| 2003/05/07 | 210 | 211 | 210 | 210 | 4,000 |
| 2003/05/06 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/05/02 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/04/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/04/22 | 208 | 208 | 208 | 208 | 3,000 |
| 2003/04/21 | 212 | 212 | 210 | 210 | 9,000 |
| 2003/04/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/04/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/04/16 | 210 | 210 | 210 | 210 | 48,000 |
| 2003/04/15 | 207 | 208 | 207 | 208 | 2,000 |
| 2003/04/14 | 205 | 208 | 205 | 208 | 7,000 |
| 2003/04/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/04/10 | 203 | 203 | 203 | 203 | 2,000 |
| 2003/04/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/04/07 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/04/02 | 187 | 190 | 187 | 190 | 3,000 |
| 2003/04/01 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/03/31 | 193 | 193 | 193 | 193 | 2,000 |
| 2003/03/27 | 195 | 195 | 195 | 195 | 4,000 |
| 2003/03/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/03/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/03/24 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/03/19 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/03/18 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/03/17 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/03/14 | 199 | 200 | 199 | 200 | 7,000 |
| 2003/03/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/03/10 | 205 | 205 | 205 | 205 | 7,000 |
| 2003/03/07 | 210 | 210 | 205 | 205 | 3,000 |
| 2003/03/06 | 209 | 210 | 209 | 210 | 9,000 |
| 2003/02/28 | 200 | 200 | 191 | 191 | 5,000 |
| 2003/02/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/02/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/02/21 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/02/20 | 213 | 213 | 210 | 210 | 2,000 |
| 2003/02/18 | 208 | 210 | 208 | 210 | 6,000 |
| 2003/02/14 | 199 | 210 | 199 | 210 | 10,000 |
| 2003/02/13 | 199 | 199 | 198 | 198 | 6,000 |
| 2003/02/12 | 198 | 200 | 198 | 199 | 6,000 |
| 2003/02/10 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/02/07 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/02/06 | 198 | 198 | 198 | 198 | 7,000 |
| 2003/02/04 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/01/31 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/01/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/01/29 | 196 | 196 | 190 | 190 | 7,000 |
| 2003/01/27 | 197 | 197 | 197 | 197 | 2,000 |
| 2003/01/24 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/01/23 | 195 | 196 | 192 | 192 | 5,000 |
| 2003/01/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/01/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/01/17 | 191 | 192 | 191 | 192 | 5,000 |
| 2003/01/16 | 187 | 188 | 187 | 187 | 6,000 |
| 2003/01/15 | 187 | 187 | 187 | 187 | 7,000 |
| 2003/01/10 | 182 | 182 | 182 | 182 | 2,000 |
| 2003/01/08 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/01/07 | 184 | 187 | 184 | 187 | 12,000 |