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 |
|---|---|---|---|---|---|
| 2008/12/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/12/29 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/12/26 | 222 | 222 | 221 | 221 | 4,000 |
| 2008/12/24 | 220 | 220 | 220 | 220 | 6,000 |
| 2008/12/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/12/18 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/12/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/12/15 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/12/12 | 211 | 211 | 211 | 211 | 8,000 |
| 2008/12/11 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/12/10 | 197 | 198 | 197 | 198 | 3,000 |
| 2008/12/09 | 197 | 197 | 197 | 197 | 8,000 |
| 2008/12/08 | 195 | 197 | 195 | 197 | 2,000 |
| 2008/12/05 | 186 | 186 | 185 | 185 | 3,000 |
| 2008/12/03 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/12/02 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/12/01 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/11/28 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/11/25 | 186 | 191 | 186 | 191 | 2,000 |
| 2008/11/20 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/11/12 | 224 | 224 | 214 | 214 | 6,000 |
| 2008/11/11 | 207 | 214 | 207 | 214 | 6,000 |
| 2008/11/10 | 201 | 207 | 200 | 207 | 6,000 |
| 2008/11/07 | 191 | 191 | 190 | 190 | 3,000 |
| 2008/11/06 | 200 | 200 | 200 | 200 | 11,000 |
| 2008/11/05 | 210 | 210 | 200 | 200 | 2,000 |
| 2008/10/31 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/10/30 | 190 | 200 | 190 | 200 | 3,000 |
| 2008/10/29 | 200 | 200 | 190 | 190 | 6,000 |
| 2008/10/28 | 180 | 186 | 180 | 185 | 23,000 |
| 2008/10/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/22 | 218 | 218 | 210 | 210 | 3,000 |
| 2008/10/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/10/15 | 234 | 235 | 234 | 234 | 4,000 |
| 2008/10/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/10 | 182 | 187 | 182 | 187 | 19,000 |
| 2008/10/09 | 176 | 182 | 176 | 182 | 6,000 |
| 2008/10/08 | 179 | 179 | 171 | 173 | 10,000 |
| 2008/10/07 | 165 | 185 | 164 | 182 | 59,000 |
| 2008/10/06 | 231 | 231 | 220 | 220 | 11,000 |
| 2008/09/30 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/09/26 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/09/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/09/19 | 250 | 250 | 245 | 245 | 2,000 |
| 2008/09/17 | 240 | 240 | 235 | 235 | 2,000 |
| 2008/09/16 | 257 | 257 | 257 | 257 | 5,000 |
| 2008/09/12 | 257 | 257 | 257 | 257 | 5,000 |
| 2008/09/11 | 241 | 255 | 241 | 255 | 4,000 |
| 2008/09/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/08 | 241 | 241 | 240 | 240 | 3,000 |
| 2008/09/05 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/09/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/08/28 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/08/22 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/08/21 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/08/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/19 | 251 | 251 | 240 | 250 | 12,000 |
| 2008/08/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/08/15 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/08/14 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/08/13 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/08/11 | 280 | 280 | 263 | 263 | 6,000 |
| 2008/08/08 | 263 | 282 | 260 | 282 | 12,000 |
| 2008/08/07 | 264 | 264 | 263 | 263 | 2,000 |
| 2008/08/05 | 264 | 264 | 263 | 263 | 3,000 |
| 2008/08/04 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/08/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/07/30 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/07/29 | 268 | 268 | 265 | 265 | 2,000 |
| 2008/07/24 | 267 | 278 | 267 | 278 | 2,000 |
| 2008/07/23 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/07/17 | 292 | 292 | 292 | 292 | 3,000 |
| 2008/07/16 | 265 | 265 | 260 | 260 | 7,000 |
| 2008/07/15 | 275 | 275 | 275 | 275 | 26,000 |
| 2008/07/11 | 275 | 275 | 275 | 275 | 6,000 |
| 2008/07/10 | 270 | 275 | 270 | 275 | 10,000 |
| 2008/07/09 | 263 | 270 | 263 | 270 | 3,000 |
| 2008/07/08 | 262 | 262 | 262 | 262 | 2,000 |
| 2008/07/07 | 263 | 263 | 262 | 262 | 4,000 |
| 2008/07/04 | 263 | 263 | 262 | 262 | 4,000 |
| 2008/06/30 | 261 | 270 | 261 | 270 | 2,000 |
| 2008/06/27 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/06/24 | 266 | 271 | 266 | 271 | 2,000 |
| 2008/06/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/06/17 | 266 | 278 | 266 | 273 | 8,000 |
| 2008/06/13 | 290 | 290 | 281 | 281 | 7,000 |
| 2008/06/12 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/06/11 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/06/10 | 285 | 289 | 285 | 289 | 7,000 |
| 2008/06/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/06 | 285 | 285 | 285 | 285 | 9,000 |
| 2008/06/05 | 281 | 284 | 281 | 284 | 8,000 |
| 2008/06/04 | 278 | 281 | 278 | 281 | 14,000 |
| 2008/06/03 | 262 | 282 | 262 | 279 | 10,000 |
| 2008/06/02 | 283 | 283 | 264 | 282 | 4,000 |
| 2008/05/30 | 270 | 275 | 264 | 275 | 4,000 |
| 2008/05/27 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/05/26 | 267 | 272 | 267 | 272 | 2,000 |
| 2008/05/23 | 280 | 282 | 280 | 282 | 3,000 |
| 2008/05/22 | 261 | 266 | 261 | 266 | 4,000 |
| 2008/05/21 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/05/20 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/05/19 | 270 | 280 | 270 | 280 | 5,000 |
| 2008/05/16 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/05/15 | 265 | 265 | 260 | 260 | 5,000 |
| 2008/05/13 | 265 | 265 | 250 | 255 | 4,000 |
| 2008/05/12 | 265 | 265 | 265 | 265 | 11,000 |
| 2008/05/09 | 250 | 265 | 250 | 265 | 2,000 |
| 2008/05/02 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/04/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/04/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/22 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/04/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/04/16 | 289 | 289 | 289 | 289 | 4,000 |
| 2008/04/14 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/04/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/04/08 | 251 | 251 | 245 | 245 | 7,000 |
| 2008/04/07 | 251 | 251 | 251 | 251 | 7,000 |
| 2008/04/03 | 250 | 251 | 250 | 251 | 8,000 |
| 2008/04/02 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/03/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/26 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/03/25 | 259 | 259 | 259 | 259 | 2,000 |
| 2008/03/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/03/18 | 235 | 235 | 234 | 234 | 3,000 |
| 2008/03/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/03/11 | 250 | 250 | 250 | 250 | 10,000 |
| 2008/03/10 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/07 | 245 | 250 | 245 | 250 | 3,000 |
| 2008/03/06 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/03/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/04 | 235 | 235 | 231 | 231 | 3,000 |
| 2008/02/26 | 236 | 236 | 235 | 235 | 4,000 |
| 2008/02/21 | 233 | 239 | 233 | 239 | 2,000 |
| 2008/02/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/02/14 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/02/13 | 230 | 231 | 230 | 230 | 3,000 |
| 2008/02/12 | 231 | 231 | 231 | 231 | 9,000 |
| 2008/02/08 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/02/07 | 234 | 234 | 234 | 234 | 7,000 |
| 2008/02/06 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/02/05 | 234 | 234 | 234 | 234 | 3,000 |
| 2008/02/01 | 243 | 243 | 234 | 234 | 2,000 |
| 2008/01/31 | 231 | 231 | 228 | 228 | 3,000 |
| 2008/01/30 | 230 | 240 | 230 | 240 | 6,000 |
| 2008/01/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/01/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/22 | 240 | 240 | 230 | 230 | 8,000 |
| 2008/01/18 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/01/17 | 258 | 258 | 240 | 240 | 3,000 |
| 2008/01/16 | 262 | 262 | 260 | 260 | 11,000 |
| 2008/01/11 | 269 | 269 | 269 | 269 | 7,000 |
| 2008/01/10 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/01/09 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/01/08 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/01/07 | 262 | 262 | 262 | 262 | 11,000 |