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 |
---|---|---|---|---|---|
2004/12/30 | 288 | 290 | 288 | 290 | 4,000 |
2004/12/29 | 284 | 288 | 284 | 288 | 3,000 |
2004/12/28 | 287 | 287 | 283 | 283 | 4,000 |
2004/12/27 | 282 | 283 | 282 | 283 | 8,000 |
2004/12/24 | 282 | 283 | 281 | 281 | 8,000 |
2004/12/22 | 283 | 283 | 282 | 282 | 3,000 |
2004/12/21 | 285 | 285 | 283 | 283 | 6,000 |
2004/12/20 | 288 | 288 | 282 | 282 | 12,000 |
2004/12/17 | 280 | 288 | 280 | 288 | 5,000 |
2004/12/16 | 280 | 280 | 280 | 280 | 4,000 |
2004/12/15 | 277 | 277 | 277 | 277 | 2,000 |
2004/12/14 | 280 | 280 | 280 | 280 | 19,000 |
2004/12/13 | 281 | 281 | 280 | 280 | 4,000 |
2004/12/10 | 284 | 284 | 284 | 284 | 7,000 |
2004/12/09 | 285 | 285 | 282 | 284 | 4,000 |
2004/12/08 | 286 | 286 | 279 | 284 | 15,000 |
2004/12/07 | 286 | 286 | 281 | 283 | 6,000 |
2004/12/06 | 277 | 280 | 277 | 280 | 6,000 |
2004/12/03 | 286 | 286 | 276 | 276 | 12,000 |
2004/12/01 | 282 | 289 | 282 | 286 | 7,000 |
2004/11/30 | 270 | 270 | 270 | 270 | 1,000 |
2004/11/29 | 270 | 272 | 270 | 272 | 2,000 |
2004/11/26 | 279 | 279 | 279 | 279 | 1,000 |
2004/11/25 | 275 | 275 | 272 | 272 | 2,000 |
2004/11/24 | 271 | 271 | 268 | 268 | 5,000 |
2004/11/22 | 275 | 275 | 271 | 271 | 3,000 |
2004/11/19 | 275 | 275 | 275 | 275 | 2,000 |
2004/11/18 | 275 | 275 | 275 | 275 | 12,000 |
2004/11/17 | 277 | 277 | 275 | 275 | 11,000 |
2004/11/16 | 276 | 276 | 276 | 276 | 2,000 |
2004/11/15 | 275 | 275 | 275 | 275 | 1,000 |
2004/11/12 | 270 | 275 | 270 | 275 | 3,000 |
2004/11/11 | 268 | 270 | 268 | 268 | 4,000 |
2004/11/10 | 275 | 275 | 275 | 275 | 7,000 |
2004/11/08 | 276 | 276 | 275 | 275 | 13,000 |
2004/11/04 | 275 | 275 | 272 | 272 | 3,000 |
2004/11/02 | 267 | 270 | 267 | 270 | 5,000 |
2004/11/01 | 265 | 268 | 263 | 265 | 8,000 |
2004/10/29 | 265 | 265 | 265 | 265 | 5,000 |
2004/10/28 | 270 | 270 | 262 | 262 | 8,000 |
2004/10/27 | 270 | 270 | 270 | 270 | 1,000 |
2004/10/26 | 269 | 269 | 269 | 269 | 1,000 |
2004/10/25 | 271 | 271 | 268 | 268 | 4,000 |
2004/10/22 | 267 | 267 | 267 | 267 | 3,000 |
2004/10/21 | 275 | 275 | 267 | 267 | 7,000 |
2004/10/20 | 270 | 270 | 268 | 270 | 6,000 |
2004/10/19 | 266 | 278 | 266 | 277 | 9,000 |
2004/10/18 | 277 | 277 | 276 | 276 | 3,000 |
2004/10/15 | 281 | 285 | 275 | 281 | 12,000 |
2004/10/14 | 281 | 281 | 281 | 281 | 46,000 |
2004/10/13 | 280 | 281 | 280 | 281 | 2,000 |
2004/10/12 | 285 | 285 | 274 | 274 | 10,000 |
2004/10/08 | 282 | 285 | 282 | 285 | 2,000 |
2004/10/07 | 290 | 290 | 290 | 290 | 3,000 |
2004/10/06 | 285 | 290 | 285 | 290 | 17,000 |
2004/10/05 | 282 | 288 | 280 | 288 | 12,000 |
2004/10/04 | 280 | 280 | 280 | 280 | 4,000 |
2004/10/01 | 277 | 277 | 276 | 276 | 2,000 |
2004/09/30 | 270 | 275 | 270 | 275 | 8,000 |
2004/09/29 | 270 | 270 | 270 | 270 | 7,000 |
2004/09/28 | 269 | 269 | 267 | 268 | 13,000 |
2004/09/27 | 273 | 275 | 272 | 274 | 12,000 |
2004/09/24 | 275 | 275 | 271 | 271 | 17,000 |
2004/09/22 | 281 | 281 | 273 | 273 | 21,000 |
2004/09/21 | 291 | 291 | 289 | 289 | 10,000 |
2004/09/17 | 289 | 299 | 289 | 290 | 6,000 |
2004/09/16 | 292 | 292 | 289 | 289 | 8,000 |
2004/09/15 | 298 | 298 | 295 | 295 | 4,000 |
2004/09/14 | 304 | 304 | 298 | 299 | 8,000 |
2004/09/13 | 306 | 306 | 300 | 300 | 14,000 |
2004/09/10 | 299 | 303 | 298 | 303 | 13,000 |
2004/09/09 | 297 | 298 | 297 | 298 | 3,000 |
2004/09/08 | 294 | 298 | 294 | 297 | 8,000 |
2004/09/07 | 293 | 294 | 291 | 294 | 9,000 |
2004/09/06 | 293 | 294 | 293 | 293 | 9,000 |
2004/09/03 | 290 | 293 | 290 | 293 | 9,000 |
2004/09/02 | 290 | 290 | 289 | 290 | 6,000 |
2004/09/01 | 290 | 290 | 290 | 290 | 3,000 |
2004/08/31 | 293 | 293 | 290 | 290 | 4,000 |
2004/08/30 | 293 | 293 | 293 | 293 | 1,000 |
2004/08/27 | 293 | 293 | 293 | 293 | 3,000 |
2004/08/26 | 290 | 298 | 290 | 298 | 3,000 |
2004/08/25 | 290 | 290 | 290 | 290 | 2,000 |
2004/08/24 | 294 | 295 | 290 | 290 | 3,000 |
2004/08/23 | 288 | 288 | 288 | 288 | 1,000 |
2004/08/19 | 286 | 286 | 286 | 286 | 6,000 |
2004/08/16 | 298 | 300 | 298 | 300 | 3,000 |
2004/08/13 | 302 | 302 | 300 | 300 | 3,000 |
2004/08/12 | 304 | 304 | 302 | 302 | 10,000 |
2004/08/09 | 293 | 295 | 293 | 295 | 11,000 |
2004/08/05 | 295 | 295 | 295 | 295 | 1,000 |
2004/08/04 | 293 | 293 | 290 | 290 | 7,000 |
2004/08/03 | 300 | 300 | 295 | 295 | 4,000 |
2004/08/02 | 291 | 300 | 291 | 300 | 5,000 |
2004/07/30 | 291 | 291 | 291 | 291 | 1,000 |
2004/07/29 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/28 | 295 | 295 | 293 | 295 | 8,000 |
2004/07/27 | 303 | 303 | 290 | 290 | 21,000 |
2004/07/26 | 301 | 310 | 301 | 304 | 7,000 |
2004/07/23 | 310 | 311 | 302 | 305 | 10,000 |
2004/07/22 | 325 | 325 | 312 | 315 | 21,000 |
2004/07/21 | 317 | 325 | 317 | 325 | 25,000 |
2004/07/20 | 313 | 313 | 302 | 302 | 13,000 |
2004/07/16 | 315 | 317 | 315 | 315 | 6,000 |
2004/07/15 | 316 | 316 | 315 | 315 | 10,000 |
2004/07/14 | 315 | 315 | 315 | 315 | 1,000 |
2004/07/13 | 314 | 314 | 314 | 314 | 1,000 |
2004/07/12 | 310 | 312 | 310 | 312 | 4,000 |
2004/07/09 | 303 | 309 | 303 | 309 | 9,000 |
2004/07/08 | 312 | 312 | 306 | 306 | 4,000 |
2004/07/07 | 315 | 315 | 312 | 312 | 3,000 |
2004/07/06 | 315 | 315 | 315 | 315 | 12,000 |
2004/07/05 | 316 | 320 | 315 | 315 | 9,000 |
2004/07/02 | 321 | 321 | 310 | 310 | 11,000 |
2004/07/01 | 338 | 338 | 323 | 323 | 5,000 |
2004/06/30 | 321 | 325 | 321 | 323 | 11,000 |
2004/06/29 | 315 | 320 | 312 | 320 | 8,000 |
2004/06/28 | 300 | 310 | 300 | 310 | 7,000 |
2004/06/25 | 300 | 300 | 295 | 295 | 7,000 |
2004/06/24 | 304 | 305 | 298 | 298 | 18,000 |
2004/06/23 | 313 | 313 | 302 | 303 | 16,000 |
2004/06/22 | 319 | 319 | 313 | 313 | 5,000 |
2004/06/21 | 320 | 320 | 320 | 320 | 2,000 |
2004/06/18 | 321 | 326 | 316 | 316 | 14,000 |
2004/06/17 | 335 | 335 | 320 | 320 | 12,000 |
2004/06/16 | 350 | 350 | 334 | 335 | 11,000 |
2004/06/15 | 345 | 350 | 335 | 335 | 28,000 |
2004/06/14 | 315 | 325 | 310 | 325 | 10,000 |
2004/06/11 | 307 | 310 | 307 | 310 | 18,000 |
2004/06/10 | 301 | 305 | 301 | 305 | 9,000 |
2004/06/09 | 299 | 301 | 299 | 301 | 6,000 |
2004/06/08 | 298 | 298 | 295 | 298 | 21,000 |
2004/06/07 | 292 | 299 | 290 | 293 | 8,000 |
2004/06/04 | 300 | 300 | 286 | 287 | 6,000 |
2004/06/03 | 305 | 305 | 300 | 300 | 3,000 |
2004/06/02 | 306 | 306 | 306 | 306 | 1,000 |
2004/06/01 | 306 | 307 | 306 | 306 | 6,000 |
2004/05/31 | 306 | 307 | 303 | 303 | 15,000 |
2004/05/28 | 299 | 305 | 291 | 304 | 18,000 |
2004/05/27 | 294 | 296 | 291 | 296 | 17,000 |
2004/05/26 | 289 | 294 | 286 | 294 | 12,000 |
2004/05/25 | 283 | 283 | 278 | 279 | 21,000 |
2004/05/24 | 290 | 290 | 283 | 285 | 9,000 |
2004/05/21 | 282 | 290 | 282 | 290 | 9,000 |
2004/05/20 | 294 | 295 | 285 | 290 | 26,000 |
2004/05/19 | 282 | 295 | 282 | 295 | 9,000 |
2004/05/18 | 241 | 275 | 240 | 275 | 14,000 |
2004/05/17 | 280 | 280 | 238 | 242 | 35,000 |
2004/05/14 | 290 | 290 | 280 | 280 | 25,000 |
2004/05/13 | 286 | 290 | 286 | 287 | 16,000 |
2004/05/12 | 289 | 290 | 281 | 285 | 43,000 |
2004/05/11 | 261 | 280 | 261 | 271 | 65,000 |
2004/05/10 | 325 | 327 | 271 | 271 | 71,000 |
2004/05/07 | 345 | 355 | 325 | 325 | 78,000 |
2004/05/06 | 353 | 378 | 345 | 360 | 129,000 |
2004/04/30 | 361 | 378 | 353 | 378 | 44,000 |
2004/04/28 | 375 | 380 | 374 | 380 | 57,000 |
2004/04/27 | 381 | 381 | 365 | 380 | 37,000 |
2004/04/26 | 390 | 394 | 379 | 386 | 64,000 |
2004/04/23 | 384 | 393 | 380 | 386 | 103,000 |
2004/04/22 | 359 | 381 | 340 | 381 | 135,000 |
2004/04/21 | 380 | 380 | 361 | 361 | 24,000 |
2004/04/20 | 380 | 385 | 379 | 380 | 28,000 |
2004/04/19 | 405 | 405 | 381 | 385 | 42,000 |
2004/04/16 | 401 | 409 | 401 | 405 | 97,000 |
2004/04/15 | 402 | 409 | 400 | 404 | 64,000 |
2004/04/14 | 392 | 401 | 392 | 401 | 18,000 |
2004/04/13 | 395 | 396 | 390 | 396 | 11,000 |
2004/04/12 | 380 | 393 | 375 | 385 | 28,000 |
2004/04/09 | 380 | 390 | 372 | 383 | 47,000 |
2004/04/08 | 389 | 390 | 380 | 381 | 21,000 |
2004/04/07 | 401 | 402 | 371 | 390 | 104,000 |
2004/04/06 | 412 | 414 | 407 | 414 | 54,000 |
2004/04/05 | 414 | 415 | 410 | 414 | 62,000 |
2004/04/02 | 412 | 414 | 385 | 407 | 79,000 |
2004/04/01 | 395 | 414 | 382 | 410 | 108,000 |
2004/03/31 | 413 | 413 | 392 | 400 | 61,000 |
2004/03/30 | 412 | 418 | 407 | 417 | 90,000 |
2004/03/29 | 423 | 423 | 407 | 417 | 133,000 |
2004/03/26 | 419 | 435 | 415 | 426 | 219,000 |
2004/03/25 | 368 | 428 | 368 | 420 | 216,000 |
2004/03/24 | 370 | 370 | 360 | 364 | 58,000 |
2004/03/23 | 368 | 371 | 365 | 369 | 54,000 |
2004/03/22 | 350 | 371 | 341 | 371 | 40,000 |
2004/03/19 | 350 | 351 | 346 | 351 | 24,000 |
2004/03/18 | 349 | 351 | 345 | 351 | 21,000 |
2004/03/17 | 349 | 351 | 347 | 349 | 23,000 |
2004/03/16 | 354 | 354 | 344 | 349 | 13,000 |
2004/03/15 | 350 | 358 | 349 | 358 | 34,000 |
2004/03/12 | 349 | 355 | 343 | 345 | 37,000 |
2004/03/11 | 340 | 350 | 340 | 350 | 21,000 |
2004/03/10 | 360 | 360 | 342 | 342 | 71,000 |
2004/03/09 | 314 | 370 | 314 | 370 | 115,000 |
2004/03/08 | 296 | 317 | 296 | 312 | 47,000 |
2004/03/05 | 286 | 292 | 286 | 292 | 38,000 |
2004/03/04 | 273 | 283 | 273 | 283 | 35,000 |
2004/03/03 | 264 | 270 | 264 | 270 | 18,000 |
2004/03/02 | 267 | 267 | 264 | 264 | 7,000 |
2004/03/01 | 264 | 264 | 264 | 264 | 9,000 |
2004/02/27 | 255 | 263 | 255 | 263 | 10,000 |
2004/02/25 | 250 | 258 | 250 | 258 | 7,000 |
2004/02/24 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/23 | 260 | 260 | 253 | 257 | 8,000 |
2004/02/20 | 256 | 260 | 256 | 260 | 13,000 |
2004/02/19 | 258 | 263 | 252 | 256 | 73,000 |
2004/02/18 | 257 | 260 | 257 | 260 | 20,000 |
2004/02/17 | 255 | 259 | 255 | 257 | 75,000 |
2004/02/16 | 249 | 255 | 249 | 255 | 32,000 |
2004/02/13 | 248 | 249 | 248 | 249 | 5,000 |
2004/02/12 | 255 | 255 | 246 | 246 | 7,000 |
2004/02/10 | 255 | 255 | 255 | 255 | 17,000 |
2004/02/09 | 255 | 255 | 255 | 255 | 5,000 |
2004/02/06 | 250 | 255 | 250 | 255 | 16,000 |
2004/02/05 | 250 | 250 | 250 | 250 | 9,000 |
2004/02/04 | 248 | 248 | 248 | 248 | 2,000 |
2004/02/03 | 248 | 248 | 248 | 248 | 2,000 |
2004/02/02 | 250 | 250 | 248 | 248 | 6,000 |
2004/01/30 | 250 | 253 | 250 | 251 | 7,000 |
2004/01/29 | 251 | 251 | 251 | 251 | 3,000 |
2004/01/28 | 252 | 252 | 251 | 251 | 6,000 |
2004/01/27 | 260 | 260 | 254 | 254 | 21,000 |
2004/01/26 | 260 | 260 | 260 | 260 | 1,000 |
2004/01/23 | 260 | 260 | 260 | 260 | 4,000 |
2004/01/22 | 260 | 260 | 260 | 260 | 12,000 |
2004/01/21 | 259 | 260 | 258 | 260 | 15,000 |
2004/01/20 | 250 | 260 | 248 | 260 | 26,000 |
2004/01/19 | 253 | 253 | 242 | 242 | 22,000 |
2004/01/16 | 252 | 252 | 252 | 252 | 1,000 |
2004/01/15 | 251 | 251 | 251 | 251 | 5,000 |
2004/01/14 | 251 | 251 | 250 | 250 | 11,000 |
2004/01/13 | 246 | 250 | 246 | 250 | 8,000 |
2004/01/09 | 242 | 243 | 240 | 243 | 9,000 |
2004/01/08 | 242 | 242 | 240 | 242 | 7,000 |
2004/01/07 | 241 | 241 | 240 | 240 | 2,000 |
2004/01/06 | 241 | 241 | 241 | 241 | 11,000 |
2004/01/05 | 241 | 241 | 241 | 241 | 3,000 |