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 |
---|---|---|---|---|---|
2007/12/28 | 262 | 262 | 262 | 262 | 2,000 |
2007/12/27 | 260 | 269 | 260 | 262 | 4,000 |
2007/12/26 | 260 | 260 | 260 | 260 | 1,000 |
2007/12/25 | 255 | 260 | 252 | 260 | 5,000 |
2007/12/21 | 271 | 271 | 270 | 270 | 5,000 |
2007/12/19 | 276 | 276 | 276 | 276 | 7,000 |
2007/12/18 | 272 | 276 | 272 | 276 | 2,000 |
2007/12/17 | 270 | 272 | 270 | 272 | 7,000 |
2007/12/14 | 271 | 271 | 269 | 269 | 3,000 |
2007/12/13 | 271 | 271 | 271 | 271 | 11,000 |
2007/12/12 | 277 | 277 | 271 | 271 | 2,000 |
2007/12/11 | 265 | 281 | 265 | 280 | 14,000 |
2007/12/10 | 277 | 280 | 277 | 280 | 7,000 |
2007/12/07 | 270 | 277 | 270 | 277 | 6,000 |
2007/12/06 | 270 | 270 | 270 | 270 | 3,000 |
2007/12/05 | 261 | 267 | 261 | 267 | 3,000 |
2007/12/04 | 261 | 261 | 261 | 261 | 1,000 |
2007/11/29 | 255 | 270 | 255 | 270 | 3,000 |
2007/11/28 | 250 | 250 | 250 | 250 | 1,000 |
2007/11/27 | 261 | 261 | 250 | 250 | 2,000 |
2007/11/26 | 262 | 262 | 242 | 246 | 24,000 |
2007/11/22 | 265 | 265 | 265 | 265 | 2,000 |
2007/11/21 | 265 | 270 | 264 | 270 | 16,000 |
2007/11/20 | 264 | 264 | 264 | 264 | 3,000 |
2007/11/19 | 265 | 265 | 265 | 265 | 3,000 |
2007/11/16 | 265 | 265 | 265 | 265 | 1,000 |
2007/11/15 | 272 | 272 | 272 | 272 | 3,000 |
2007/11/13 | 272 | 272 | 272 | 272 | 2,000 |
2007/11/12 | 272 | 272 | 272 | 272 | 2,000 |
2007/11/09 | 272 | 272 | 272 | 272 | 2,000 |
2007/11/08 | 272 | 272 | 272 | 272 | 1,000 |
2007/11/07 | 275 | 275 | 272 | 272 | 8,000 |
2007/11/02 | 272 | 272 | 272 | 272 | 1,000 |
2007/10/31 | 270 | 270 | 270 | 270 | 4,000 |
2007/10/29 | 280 | 280 | 280 | 280 | 2,000 |
2007/10/24 | 285 | 285 | 285 | 285 | 2,000 |
2007/10/23 | 280 | 295 | 280 | 295 | 2,000 |
2007/10/22 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/19 | 290 | 290 | 290 | 290 | 1,000 |
2007/10/16 | 315 | 315 | 295 | 295 | 22,000 |
2007/10/15 | 296 | 296 | 296 | 296 | 1,000 |
2007/10/12 | 300 | 300 | 292 | 292 | 7,000 |
2007/10/11 | 291 | 292 | 291 | 292 | 2,000 |
2007/10/10 | 285 | 290 | 285 | 290 | 6,000 |
2007/10/09 | 282 | 282 | 282 | 282 | 2,000 |
2007/10/05 | 277 | 297 | 277 | 281 | 9,000 |
2007/10/03 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/01 | 280 | 280 | 271 | 274 | 4,000 |
2007/09/28 | 292 | 292 | 270 | 275 | 14,000 |
2007/09/27 | 272 | 275 | 272 | 272 | 4,000 |
2007/09/26 | 265 | 265 | 265 | 265 | 1,000 |
2007/09/21 | 288 | 288 | 275 | 275 | 11,000 |
2007/09/20 | 290 | 290 | 286 | 288 | 3,000 |
2007/09/19 | 291 | 291 | 291 | 291 | 3,000 |
2007/09/18 | 292 | 293 | 292 | 293 | 3,000 |
2007/09/13 | 300 | 300 | 300 | 300 | 3,000 |
2007/09/12 | 297 | 298 | 297 | 298 | 3,000 |
2007/09/11 | 300 | 300 | 300 | 300 | 1,000 |
2007/09/10 | 302 | 302 | 300 | 300 | 8,000 |
2007/09/06 | 302 | 302 | 302 | 302 | 1,000 |
2007/09/05 | 306 | 307 | 306 | 306 | 11,000 |
2007/09/04 | 306 | 306 | 306 | 306 | 1,000 |
2007/09/03 | 306 | 306 | 306 | 306 | 1,000 |
2007/08/31 | 305 | 305 | 300 | 300 | 2,000 |
2007/08/29 | 305 | 305 | 305 | 305 | 1,000 |
2007/08/27 | 305 | 305 | 305 | 305 | 1,000 |
2007/08/24 | 305 | 305 | 305 | 305 | 1,000 |
2007/08/23 | 306 | 316 | 305 | 306 | 5,000 |
2007/08/22 | 306 | 306 | 306 | 306 | 1,000 |
2007/08/20 | 317 | 317 | 302 | 307 | 3,000 |
2007/08/13 | 322 | 322 | 322 | 322 | 3,000 |
2007/08/10 | 327 | 327 | 322 | 322 | 4,000 |
2007/08/09 | 322 | 322 | 322 | 322 | 4,000 |
2007/08/08 | 322 | 322 | 322 | 322 | 4,000 |
2007/08/06 | 322 | 322 | 322 | 322 | 1,000 |
2007/08/02 | 323 | 323 | 320 | 320 | 4,000 |
2007/07/30 | 325 | 325 | 325 | 325 | 1,000 |
2007/07/27 | 332 | 332 | 326 | 326 | 7,000 |
2007/07/25 | 334 | 334 | 332 | 332 | 3,000 |
2007/07/23 | 333 | 333 | 333 | 333 | 2,000 |
2007/07/20 | 345 | 345 | 340 | 345 | 14,000 |
2007/07/19 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/18 | 343 | 343 | 340 | 340 | 6,000 |
2007/07/17 | 335 | 338 | 335 | 338 | 12,000 |
2007/07/13 | 350 | 350 | 350 | 350 | 7,000 |
2007/07/12 | 349 | 350 | 345 | 350 | 30,000 |
2007/07/11 | 335 | 349 | 335 | 349 | 15,000 |
2007/07/10 | 338 | 338 | 334 | 334 | 7,000 |
2007/07/09 | 333 | 334 | 333 | 333 | 6,000 |
2007/07/05 | 330 | 331 | 330 | 331 | 2,000 |
2007/07/03 | 329 | 329 | 329 | 329 | 1,000 |
2007/06/28 | 340 | 340 | 340 | 340 | 2,000 |
2007/06/26 | 341 | 341 | 341 | 341 | 2,000 |
2007/06/22 | 345 | 345 | 343 | 345 | 10,000 |
2007/06/21 | 342 | 345 | 342 | 345 | 3,000 |
2007/06/20 | 342 | 342 | 342 | 342 | 1,000 |
2007/06/18 | 340 | 340 | 340 | 340 | 6,000 |
2007/06/15 | 340 | 345 | 340 | 345 | 3,000 |
2007/06/14 | 345 | 345 | 345 | 345 | 5,000 |
2007/06/13 | 346 | 347 | 346 | 347 | 11,000 |
2007/06/12 | 348 | 348 | 346 | 346 | 16,000 |
2007/06/11 | 345 | 345 | 342 | 342 | 2,000 |
2007/06/08 | 340 | 340 | 340 | 340 | 1,000 |
2007/06/07 | 340 | 341 | 340 | 341 | 3,000 |
2007/06/06 | 340 | 340 | 340 | 340 | 7,000 |
2007/06/05 | 341 | 341 | 340 | 340 | 17,000 |
2007/06/01 | 345 | 345 | 340 | 340 | 9,000 |
2007/05/31 | 345 | 348 | 345 | 345 | 6,000 |
2007/05/30 | 347 | 347 | 345 | 345 | 7,000 |
2007/05/28 | 347 | 350 | 345 | 345 | 19,000 |
2007/05/22 | 335 | 335 | 335 | 335 | 1,000 |
2007/05/21 | 349 | 349 | 336 | 336 | 11,000 |
2007/05/18 | 340 | 340 | 340 | 340 | 6,000 |
2007/05/17 | 348 | 350 | 345 | 345 | 6,000 |
2007/05/16 | 348 | 348 | 348 | 348 | 5,000 |
2007/05/15 | 354 | 354 | 348 | 348 | 14,000 |
2007/05/14 | 347 | 353 | 346 | 353 | 19,000 |
2007/05/11 | 341 | 341 | 341 | 341 | 1,000 |
2007/05/10 | 341 | 341 | 341 | 341 | 1,000 |
2007/05/09 | 340 | 340 | 340 | 340 | 1,000 |
2007/05/07 | 335 | 335 | 335 | 335 | 13,000 |
2007/05/02 | 336 | 336 | 333 | 333 | 39,000 |
2007/05/01 | 336 | 336 | 336 | 336 | 1,000 |
2007/04/27 | 335 | 335 | 335 | 335 | 2,000 |
2007/04/26 | 336 | 337 | 335 | 337 | 4,000 |
2007/04/24 | 335 | 335 | 335 | 335 | 3,000 |
2007/04/23 | 336 | 336 | 336 | 336 | 2,000 |
2007/04/20 | 334 | 334 | 334 | 334 | 2,000 |
2007/04/19 | 333 | 333 | 333 | 333 | 4,000 |
2007/04/18 | 341 | 341 | 341 | 341 | 1,000 |
2007/04/16 | 348 | 348 | 348 | 348 | 3,000 |
2007/04/13 | 341 | 344 | 341 | 342 | 3,000 |
2007/04/12 | 338 | 338 | 338 | 338 | 3,000 |
2007/04/10 | 339 | 339 | 338 | 338 | 2,000 |
2007/04/06 | 340 | 340 | 337 | 337 | 4,000 |
2007/04/05 | 333 | 341 | 333 | 340 | 11,000 |
2007/04/04 | 329 | 333 | 326 | 333 | 7,000 |
2007/04/03 | 332 | 332 | 332 | 332 | 2,000 |
2007/04/02 | 338 | 338 | 337 | 337 | 2,000 |
2007/03/30 | 338 | 338 | 338 | 338 | 1,000 |
2007/03/29 | 335 | 338 | 333 | 335 | 4,000 |
2007/03/28 | 339 | 344 | 338 | 339 | 4,000 |
2007/03/27 | 338 | 338 | 338 | 338 | 1,000 |
2007/03/26 | 353 | 353 | 353 | 353 | 2,000 |
2007/03/23 | 350 | 350 | 350 | 350 | 1,000 |
2007/03/22 | 350 | 350 | 349 | 350 | 5,000 |
2007/03/20 | 347 | 350 | 343 | 343 | 15,000 |
2007/03/19 | 348 | 348 | 345 | 345 | 5,000 |
2007/03/16 | 346 | 346 | 346 | 346 | 1,000 |
2007/03/15 | 348 | 348 | 343 | 346 | 7,000 |
2007/03/14 | 350 | 350 | 350 | 350 | 4,000 |
2007/03/13 | 352 | 352 | 352 | 352 | 2,000 |
2007/03/12 | 353 | 354 | 352 | 352 | 15,000 |
2007/03/09 | 352 | 352 | 352 | 352 | 1,000 |
2007/03/08 | 350 | 354 | 349 | 349 | 5,000 |
2007/03/07 | 346 | 349 | 346 | 347 | 10,000 |
2007/03/06 | 352 | 352 | 350 | 350 | 3,000 |
2007/03/05 | 356 | 356 | 353 | 353 | 23,000 |
2007/03/02 | 355 | 362 | 355 | 357 | 7,000 |
2007/03/01 | 355 | 355 | 355 | 355 | 3,000 |
2007/02/28 | 353 | 355 | 350 | 355 | 12,000 |
2007/02/27 | 358 | 370 | 358 | 368 | 23,000 |
2007/02/26 | 353 | 363 | 350 | 363 | 17,000 |
2007/02/23 | 360 | 360 | 350 | 350 | 11,000 |
2007/02/22 | 359 | 359 | 355 | 355 | 2,000 |
2007/02/21 | 355 | 355 | 355 | 355 | 2,000 |
2007/02/20 | 357 | 357 | 357 | 357 | 1,000 |
2007/02/19 | 354 | 359 | 354 | 358 | 16,000 |
2007/02/16 | 350 | 350 | 350 | 350 | 2,000 |
2007/02/15 | 350 | 350 | 348 | 350 | 5,000 |
2007/02/14 | 348 | 349 | 347 | 348 | 6,000 |
2007/02/09 | 348 | 348 | 345 | 346 | 8,000 |
2007/02/07 | 348 | 350 | 348 | 350 | 7,000 |
2007/02/06 | 347 | 347 | 347 | 347 | 5,000 |
2007/02/05 | 347 | 347 | 346 | 347 | 7,000 |
2007/02/02 | 346 | 346 | 346 | 346 | 4,000 |
2007/02/01 | 350 | 350 | 345 | 345 | 27,000 |
2007/01/31 | 350 | 350 | 350 | 350 | 8,000 |
2007/01/30 | 347 | 350 | 347 | 350 | 5,000 |
2007/01/29 | 347 | 350 | 347 | 348 | 11,000 |
2007/01/26 | 346 | 348 | 346 | 346 | 13,000 |
2007/01/25 | 353 | 353 | 345 | 345 | 14,000 |
2007/01/24 | 346 | 348 | 346 | 346 | 7,000 |
2007/01/23 | 345 | 346 | 344 | 344 | 13,000 |
2007/01/22 | 348 | 351 | 348 | 349 | 14,000 |
2007/01/19 | 349 | 349 | 346 | 346 | 11,000 |
2007/01/18 | 349 | 349 | 349 | 349 | 1,000 |
2007/01/17 | 347 | 350 | 347 | 349 | 8,000 |
2007/01/16 | 345 | 345 | 342 | 342 | 3,000 |
2007/01/15 | 345 | 348 | 345 | 345 | 14,000 |
2007/01/12 | 331 | 338 | 331 | 338 | 7,000 |
2007/01/11 | 330 | 330 | 330 | 330 | 1,000 |
2007/01/10 | 338 | 338 | 330 | 330 | 14,000 |
2007/01/09 | 337 | 338 | 337 | 338 | 6,000 |
2007/01/05 | 337 | 337 | 337 | 337 | 6,000 |
2007/01/04 | 337 | 337 | 337 | 337 | 1,000 |