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 |
|---|---|---|---|---|---|
| 2006/12/29 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/12/28 | 331 | 340 | 331 | 338 | 10,000 |
| 2006/12/27 | 330 | 330 | 329 | 329 | 8,000 |
| 2006/12/26 | 330 | 330 | 329 | 329 | 9,000 |
| 2006/12/25 | 331 | 331 | 330 | 331 | 11,000 |
| 2006/12/22 | 334 | 334 | 330 | 331 | 8,000 |
| 2006/12/21 | 334 | 334 | 332 | 333 | 7,000 |
| 2006/12/20 | 338 | 338 | 335 | 336 | 14,000 |
| 2006/12/19 | 340 | 340 | 340 | 340 | 11,000 |
| 2006/12/18 | 337 | 344 | 337 | 340 | 14,000 |
| 2006/12/15 | 337 | 337 | 333 | 336 | 7,000 |
| 2006/12/14 | 336 | 336 | 333 | 335 | 19,000 |
| 2006/12/13 | 335 | 337 | 335 | 337 | 2,000 |
| 2006/12/12 | 335 | 335 | 335 | 335 | 10,000 |
| 2006/12/11 | 335 | 337 | 335 | 335 | 4,000 |
| 2006/12/07 | 334 | 334 | 334 | 334 | 2,000 |
| 2006/12/06 | 334 | 334 | 334 | 334 | 4,000 |
| 2006/12/05 | 335 | 335 | 334 | 335 | 11,000 |
| 2006/12/04 | 331 | 334 | 331 | 334 | 3,000 |
| 2006/12/01 | 335 | 335 | 325 | 329 | 20,000 |
| 2006/11/30 | 338 | 339 | 335 | 335 | 15,000 |
| 2006/11/29 | 343 | 343 | 333 | 338 | 45,000 |
| 2006/11/28 | 320 | 320 | 315 | 318 | 11,000 |
| 2006/11/27 | 313 | 315 | 308 | 315 | 9,000 |
| 2006/11/24 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/11/22 | 309 | 314 | 309 | 309 | 12,000 |
| 2006/11/21 | 313 | 318 | 309 | 309 | 14,000 |
| 2006/11/20 | 320 | 320 | 313 | 313 | 8,000 |
| 2006/11/16 | 320 | 320 | 318 | 320 | 12,000 |
| 2006/11/15 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/11/14 | 315 | 315 | 315 | 315 | 8,000 |
| 2006/11/13 | 325 | 325 | 317 | 317 | 6,000 |
| 2006/11/10 | 320 | 320 | 320 | 320 | 7,000 |
| 2006/11/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/08 | 326 | 328 | 317 | 317 | 8,000 |
| 2006/11/07 | 324 | 324 | 324 | 324 | 2,000 |
| 2006/11/06 | 318 | 324 | 318 | 324 | 10,000 |
| 2006/11/02 | 331 | 331 | 330 | 330 | 7,000 |
| 2006/11/01 | 326 | 344 | 326 | 330 | 38,000 |
| 2006/10/31 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/10/30 | 311 | 311 | 310 | 310 | 3,000 |
| 2006/10/27 | 313 | 313 | 310 | 310 | 12,000 |
| 2006/10/26 | 314 | 315 | 312 | 315 | 8,000 |
| 2006/10/25 | 315 | 316 | 313 | 314 | 18,000 |
| 2006/10/24 | 315 | 320 | 313 | 320 | 17,000 |
| 2006/10/23 | 315 | 315 | 313 | 313 | 7,000 |
| 2006/10/20 | 323 | 323 | 319 | 319 | 3,000 |
| 2006/10/19 | 315 | 315 | 313 | 313 | 3,000 |
| 2006/10/12 | 312 | 312 | 312 | 312 | 5,000 |
| 2006/10/11 | 312 | 312 | 312 | 312 | 11,000 |
| 2006/10/10 | 312 | 312 | 312 | 312 | 6,000 |
| 2006/10/06 | 313 | 313 | 312 | 312 | 6,000 |
| 2006/10/05 | 314 | 314 | 313 | 314 | 11,000 |
| 2006/10/04 | 315 | 315 | 314 | 314 | 2,000 |
| 2006/10/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/10/02 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/09/29 | 315 | 316 | 315 | 316 | 9,000 |
| 2006/09/27 | 312 | 315 | 312 | 315 | 3,000 |
| 2006/09/26 | 312 | 312 | 312 | 312 | 7,000 |
| 2006/09/25 | 312 | 312 | 310 | 310 | 7,000 |
| 2006/09/22 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/09/21 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/09/20 | 312 | 312 | 312 | 312 | 3,000 |
| 2006/09/19 | 320 | 320 | 315 | 315 | 14,000 |
| 2006/09/15 | 316 | 324 | 315 | 324 | 19,000 |
| 2006/09/13 | 326 | 327 | 325 | 325 | 9,000 |
| 2006/09/12 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/09/11 | 319 | 325 | 319 | 325 | 2,000 |
| 2006/09/08 | 320 | 320 | 316 | 316 | 2,000 |
| 2006/09/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/09/06 | 332 | 334 | 332 | 332 | 5,000 |
| 2006/09/05 | 330 | 332 | 330 | 332 | 5,000 |
| 2006/09/04 | 325 | 330 | 325 | 330 | 6,000 |
| 2006/08/31 | 326 | 326 | 326 | 326 | 3,000 |
| 2006/08/30 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/08/29 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/08/28 | 330 | 330 | 327 | 327 | 4,000 |
| 2006/08/25 | 332 | 332 | 330 | 330 | 2,000 |
| 2006/08/24 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/08/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/08/22 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/08/18 | 330 | 330 | 323 | 323 | 4,000 |
| 2006/08/17 | 333 | 333 | 330 | 330 | 5,000 |
| 2006/08/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/08/14 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/08/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/08/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/08/07 | 327 | 327 | 320 | 320 | 10,000 |
| 2006/08/04 | 327 | 327 | 327 | 327 | 8,000 |
| 2006/08/03 | 326 | 332 | 326 | 332 | 3,000 |
| 2006/08/02 | 330 | 330 | 326 | 326 | 3,000 |
| 2006/08/01 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/07/31 | 334 | 334 | 334 | 334 | 4,000 |
| 2006/07/26 | 339 | 339 | 321 | 321 | 19,000 |
| 2006/07/25 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/07/24 | 318 | 318 | 318 | 318 | 5,000 |
| 2006/07/21 | 316 | 318 | 316 | 318 | 9,000 |
| 2006/07/20 | 323 | 323 | 315 | 315 | 2,000 |
| 2006/07/19 | 316 | 316 | 308 | 308 | 4,000 |
| 2006/07/18 | 329 | 329 | 328 | 328 | 2,000 |
| 2006/07/14 | 335 | 335 | 335 | 335 | 7,000 |
| 2006/07/11 | 335 | 335 | 335 | 335 | 9,000 |
| 2006/07/10 | 335 | 335 | 335 | 335 | 4,000 |
| 2006/07/07 | 330 | 335 | 330 | 335 | 3,000 |
| 2006/07/06 | 328 | 329 | 328 | 329 | 12,000 |
| 2006/07/05 | 328 | 328 | 328 | 328 | 3,000 |
| 2006/07/04 | 325 | 326 | 325 | 326 | 4,000 |
| 2006/07/03 | 318 | 323 | 318 | 323 | 5,000 |
| 2006/06/30 | 325 | 325 | 322 | 322 | 3,000 |
| 2006/06/29 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/06/28 | 322 | 322 | 318 | 320 | 7,000 |
| 2006/06/27 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/06/26 | 321 | 321 | 317 | 317 | 5,000 |
| 2006/06/23 | 325 | 325 | 316 | 316 | 7,000 |
| 2006/06/20 | 326 | 326 | 325 | 325 | 2,000 |
| 2006/06/19 | 328 | 328 | 326 | 326 | 5,000 |
| 2006/06/16 | 323 | 328 | 318 | 325 | 19,000 |
| 2006/06/15 | 320 | 321 | 318 | 318 | 8,000 |
| 2006/06/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/06/13 | 321 | 322 | 312 | 312 | 8,000 |
| 2006/06/12 | 310 | 317 | 307 | 317 | 48,000 |
| 2006/06/09 | 330 | 335 | 329 | 335 | 5,000 |
| 2006/06/08 | 331 | 331 | 315 | 315 | 12,000 |
| 2006/06/07 | 317 | 341 | 317 | 341 | 20,000 |
| 2006/06/06 | 331 | 331 | 312 | 312 | 12,000 |
| 2006/06/05 | 339 | 339 | 338 | 338 | 12,000 |
| 2006/06/02 | 341 | 343 | 338 | 338 | 13,000 |
| 2006/06/01 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/05/31 | 348 | 351 | 348 | 351 | 10,000 |
| 2006/05/30 | 351 | 357 | 347 | 357 | 7,000 |
| 2006/05/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/26 | 350 | 350 | 350 | 350 | 13,000 |
| 2006/05/25 | 353 | 353 | 345 | 345 | 14,000 |
| 2006/05/24 | 357 | 357 | 351 | 351 | 13,000 |
| 2006/05/23 | 367 | 369 | 356 | 356 | 20,000 |
| 2006/05/22 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/05/19 | 364 | 367 | 361 | 367 | 7,000 |
| 2006/05/18 | 362 | 363 | 362 | 363 | 7,000 |
| 2006/05/17 | 366 | 366 | 366 | 366 | 2,000 |
| 2006/05/16 | 369 | 369 | 367 | 367 | 6,000 |
| 2006/05/15 | 380 | 380 | 367 | 368 | 15,000 |
| 2006/05/12 | 382 | 382 | 380 | 380 | 6,000 |
| 2006/05/11 | 385 | 385 | 385 | 385 | 8,000 |
| 2006/05/10 | 385 | 385 | 384 | 385 | 6,000 |
| 2006/05/09 | 395 | 395 | 383 | 383 | 8,000 |
| 2006/05/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/05/02 | 392 | 393 | 392 | 393 | 5,000 |
| 2006/05/01 | 382 | 390 | 381 | 381 | 7,000 |
| 2006/04/28 | 385 | 385 | 383 | 383 | 7,000 |
| 2006/04/27 | 390 | 390 | 388 | 390 | 7,000 |
| 2006/04/26 | 387 | 388 | 387 | 388 | 4,000 |
| 2006/04/25 | 394 | 400 | 394 | 400 | 5,000 |
| 2006/04/24 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/04/20 | 392 | 392 | 390 | 390 | 13,000 |
| 2006/04/19 | 397 | 397 | 397 | 397 | 3,000 |
| 2006/04/17 | 394 | 394 | 390 | 391 | 4,000 |
| 2006/04/14 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/04/13 | 397 | 400 | 393 | 400 | 18,000 |
| 2006/04/12 | 399 | 400 | 399 | 400 | 6,000 |
| 2006/04/11 | 403 | 403 | 399 | 399 | 6,000 |
| 2006/04/10 | 398 | 403 | 398 | 403 | 15,000 |
| 2006/04/07 | 400 | 400 | 395 | 395 | 6,000 |
| 2006/04/06 | 402 | 405 | 400 | 400 | 14,000 |
| 2006/04/05 | 400 | 402 | 400 | 402 | 10,000 |
| 2006/04/04 | 403 | 403 | 400 | 400 | 6,000 |
| 2006/04/03 | 402 | 405 | 401 | 404 | 13,000 |
| 2006/03/31 | 395 | 407 | 395 | 401 | 17,000 |
| 2006/03/30 | 397 | 397 | 396 | 396 | 6,000 |
| 2006/03/29 | 392 | 397 | 390 | 397 | 11,000 |
| 2006/03/28 | 393 | 394 | 392 | 392 | 8,000 |
| 2006/03/27 | 399 | 406 | 399 | 405 | 10,000 |
| 2006/03/24 | 394 | 400 | 392 | 394 | 30,000 |
| 2006/03/23 | 393 | 398 | 393 | 398 | 14,000 |
| 2006/03/22 | 395 | 395 | 388 | 389 | 46,000 |
| 2006/03/20 | 391 | 395 | 390 | 395 | 10,000 |
| 2006/03/17 | 382 | 389 | 382 | 389 | 15,000 |
| 2006/03/16 | 395 | 395 | 381 | 381 | 52,000 |
| 2006/03/15 | 395 | 395 | 389 | 389 | 13,000 |
| 2006/03/14 | 405 | 405 | 401 | 401 | 4,000 |
| 2006/03/13 | 401 | 401 | 401 | 401 | 5,000 |
| 2006/03/10 | 401 | 401 | 401 | 401 | 2,000 |
| 2006/03/09 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/03/07 | 400 | 400 | 395 | 395 | 2,000 |
| 2006/03/06 | 400 | 400 | 400 | 400 | 11,000 |
| 2006/03/03 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/03/02 | 398 | 405 | 397 | 405 | 17,000 |
| 2006/03/01 | 390 | 397 | 383 | 397 | 19,000 |
| 2006/02/28 | 396 | 396 | 391 | 391 | 13,000 |
| 2006/02/27 | 393 | 398 | 393 | 395 | 8,000 |
| 2006/02/24 | 389 | 389 | 388 | 388 | 2,000 |
| 2006/02/23 | 383 | 392 | 383 | 392 | 8,000 |
| 2006/02/22 | 382 | 385 | 378 | 378 | 12,000 |
| 2006/02/21 | 379 | 387 | 377 | 387 | 7,000 |
| 2006/02/20 | 385 | 385 | 377 | 377 | 20,000 |
| 2006/02/17 | 394 | 394 | 389 | 389 | 8,000 |
| 2006/02/16 | 400 | 400 | 395 | 395 | 5,000 |
| 2006/02/15 | 398 | 398 | 395 | 395 | 6,000 |
| 2006/02/14 | 388 | 391 | 382 | 389 | 17,000 |
| 2006/02/13 | 412 | 412 | 391 | 391 | 18,000 |
| 2006/02/10 | 420 | 420 | 409 | 413 | 36,000 |
| 2006/02/09 | 425 | 426 | 420 | 421 | 22,000 |
| 2006/02/08 | 422 | 424 | 421 | 424 | 11,000 |
| 2006/02/07 | 422 | 425 | 421 | 421 | 44,000 |
| 2006/02/06 | 421 | 425 | 420 | 420 | 27,000 |
| 2006/02/03 | 425 | 425 | 421 | 425 | 16,000 |
| 2006/02/02 | 425 | 431 | 425 | 427 | 33,000 |
| 2006/02/01 | 430 | 430 | 423 | 425 | 52,000 |
| 2006/01/31 | 441 | 444 | 430 | 432 | 146,000 |
| 2006/01/30 | 431 | 435 | 425 | 434 | 265,000 |
| 2006/01/27 | 383 | 387 | 382 | 386 | 13,000 |
| 2006/01/25 | 379 | 380 | 378 | 378 | 16,000 |
| 2006/01/24 | 374 | 377 | 374 | 377 | 10,000 |
| 2006/01/23 | 382 | 382 | 375 | 382 | 14,000 |
| 2006/01/20 | 390 | 393 | 390 | 390 | 10,000 |
| 2006/01/19 | 378 | 385 | 378 | 385 | 9,000 |
| 2006/01/18 | 395 | 395 | 370 | 373 | 28,000 |
| 2006/01/17 | 399 | 401 | 395 | 395 | 19,000 |
| 2006/01/16 | 399 | 401 | 399 | 401 | 12,000 |
| 2006/01/13 | 398 | 407 | 398 | 399 | 13,000 |
| 2006/01/12 | 405 | 405 | 398 | 400 | 38,000 |
| 2006/01/11 | 400 | 401 | 399 | 400 | 21,000 |
| 2006/01/10 | 398 | 402 | 396 | 396 | 45,000 |
| 2006/01/06 | 394 | 394 | 390 | 393 | 21,000 |
| 2006/01/05 | 386 | 390 | 385 | 390 | 21,000 |
| 2006/01/04 | 386 | 386 | 385 | 385 | 3,000 |