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 |
|---|---|---|---|---|---|
| 2010/12/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/12/29 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/12/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/12/27 | 272 | 275 | 272 | 273 | 4,000 |
| 2010/12/24 | 273 | 280 | 273 | 280 | 107,000 |
| 2010/12/22 | 272 | 273 | 271 | 273 | 4,000 |
| 2010/12/21 | 273 | 273 | 271 | 271 | 5,000 |
| 2010/12/20 | 275 | 275 | 274 | 275 | 12,000 |
| 2010/12/17 | 270 | 275 | 270 | 275 | 8,000 |
| 2010/12/16 | 274 | 274 | 268 | 270 | 14,000 |
| 2010/12/15 | 267 | 269 | 267 | 269 | 3,000 |
| 2010/12/14 | 265 | 269 | 265 | 269 | 6,000 |
| 2010/12/13 | 262 | 268 | 262 | 268 | 17,000 |
| 2010/12/10 | 265 | 265 | 265 | 265 | 8,000 |
| 2010/12/09 | 267 | 268 | 264 | 265 | 6,000 |
| 2010/12/08 | 261 | 272 | 261 | 262 | 6,000 |
| 2010/12/07 | 269 | 280 | 265 | 265 | 15,000 |
| 2010/12/06 | 260 | 269 | 260 | 269 | 9,000 |
| 2010/12/03 | 259 | 259 | 259 | 259 | 3,000 |
| 2010/12/02 | 259 | 261 | 255 | 257 | 17,000 |
| 2010/12/01 | 259 | 267 | 259 | 267 | 5,000 |
| 2010/11/30 | 259 | 259 | 258 | 258 | 10,000 |
| 2010/11/29 | 0 | 0 | 0 | 263 | 0 |
| 2010/11/26 | 262 | 263 | 262 | 263 | 5,000 |
| 2010/11/25 | 0 | 0 | 0 | 268 | 0 |
| 2010/11/24 | 263 | 268 | 263 | 268 | 2,000 |
| 2010/11/22 | 269 | 269 | 268 | 268 | 2,000 |
| 2010/11/19 | 272 | 272 | 269 | 269 | 3,000 |
| 2010/11/18 | 278 | 278 | 270 | 270 | 3,000 |
| 2010/11/17 | 0 | 0 | 0 | 278 | 0 |
| 2010/11/16 | 278 | 278 | 278 | 278 | 3,000 |
| 2010/11/15 | 0 | 0 | 0 | 270 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 270 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 270 | 0 |
| 2010/11/10 | 270 | 271 | 270 | 270 | 5,000 |
| 2010/11/09 | 270 | 270 | 270 | 270 | 5,000 |
| 2010/11/08 | 270 | 271 | 270 | 270 | 9,000 |
| 2010/11/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/11/04 | 257 | 260 | 257 | 260 | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 272 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 272 | 0 |
| 2010/10/29 | 272 | 272 | 272 | 272 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 272 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 272 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 272 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 272 | 0 |
| 2010/10/22 | 272 | 272 | 272 | 272 | 1,000 |
| 2010/10/21 | 267 | 267 | 267 | 267 | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 267 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 267 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 267 | 0 |
| 2010/10/15 | 267 | 267 | 261 | 267 | 21,000 |
| 2010/10/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/10/13 | 290 | 290 | 285 | 285 | 3,000 |
| 2010/10/12 | 290 | 290 | 283 | 290 | 7,000 |
| 2010/10/08 | 0 | 0 | 0 | 290 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 290 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 290 | 0 |
| 2010/10/05 | 290 | 290 | 290 | 290 | 9,000 |
| 2010/10/04 | 0 | 0 | 0 | 290 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 290 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 290 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 290 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 290 | 0 |
| 2010/09/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 290 | 0 |
| 2010/09/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/09/21 | 0 | 0 | 0 | 287 | 0 |
| 2010/09/17 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/09/16 | 291 | 291 | 290 | 290 | 6,000 |
| 2010/09/15 | 283 | 299 | 283 | 299 | 2,000 |
| 2010/09/14 | 299 | 299 | 291 | 299 | 4,000 |
| 2010/09/13 | 292 | 300 | 292 | 300 | 8,000 |
| 2010/09/10 | 292 | 292 | 292 | 292 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 285 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 285 | 0 |
| 2010/09/07 | 285 | 290 | 285 | 285 | 14,000 |
| 2010/09/06 | 274 | 285 | 274 | 285 | 7,000 |
| 2010/09/03 | 273 | 273 | 273 | 273 | 3,000 |
| 2010/09/02 | 0 | 0 | 0 | 280 | 0 |
| 2010/09/01 | 275 | 280 | 275 | 280 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 282 | 0 |
| 2010/08/30 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/08/27 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/08/26 | 278 | 283 | 275 | 283 | 10,000 |
| 2010/08/25 | 265 | 297 | 265 | 289 | 28,000 |
| 2010/08/24 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/08/23 | 298 | 298 | 289 | 297 | 5,000 |
| 2010/08/20 | 0 | 0 | 0 | 291 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 291 | 0 |
| 2010/08/18 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 299 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 299 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 299 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 299 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 299 | 0 |
| 2010/08/10 | 298 | 299 | 298 | 299 | 15,000 |
| 2010/08/09 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/06 | 293 | 298 | 293 | 298 | 11,000 |
| 2010/08/05 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 285 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 285 | 0 |
| 2010/08/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/07/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 291 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 291 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 291 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 291 | 0 |
| 2010/07/23 | 289 | 291 | 288 | 291 | 5,000 |
| 2010/07/22 | 0 | 0 | 0 | 292 | 0 |
| 2010/07/21 | 291 | 292 | 291 | 292 | 4,000 |
| 2010/07/20 | 0 | 0 | 0 | 299 | 0 |
| 2010/07/16 | 293 | 299 | 293 | 299 | 23,000 |
| 2010/07/15 | 0 | 0 | 0 | 293 | 0 |
| 2010/07/14 | 293 | 293 | 293 | 293 | 9,000 |
| 2010/07/13 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/07/12 | 299 | 299 | 299 | 299 | 10,000 |
| 2010/07/09 | 295 | 299 | 295 | 299 | 8,000 |
| 2010/07/08 | 286 | 295 | 286 | 295 | 13,000 |
| 2010/07/07 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/07/06 | 296 | 296 | 285 | 286 | 18,000 |
| 2010/07/05 | 285 | 296 | 285 | 296 | 6,000 |
| 2010/07/02 | 291 | 291 | 285 | 285 | 2,000 |
| 2010/07/01 | 0 | 0 | 0 | 285 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 285 | 0 |
| 2010/06/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 286 | 0 |
| 2010/06/25 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/06/24 | 291 | 291 | 290 | 290 | 3,000 |
| 2010/06/23 | 0 | 0 | 0 | 292 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 292 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 292 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 292 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 292 | 0 |
| 2010/06/16 | 296 | 296 | 292 | 292 | 3,000 |
| 2010/06/15 | 298 | 298 | 298 | 298 | 3,000 |
| 2010/06/14 | 298 | 298 | 298 | 298 | 2,000 |
| 2010/06/11 | 294 | 294 | 294 | 294 | 5,000 |
| 2010/06/10 | 294 | 295 | 294 | 294 | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/08 | 280 | 290 | 280 | 290 | 4,000 |
| 2010/06/07 | 285 | 293 | 284 | 284 | 23,000 |
| 2010/06/04 | 0 | 0 | 0 | 284 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 284 | 0 |
| 2010/06/02 | 284 | 284 | 284 | 284 | 2,000 |
| 2010/06/01 | 293 | 293 | 293 | 293 | 5,000 |
| 2010/05/31 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/26 | 277 | 285 | 277 | 285 | 2,000 |
| 2010/05/25 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/21 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/05/20 | 292 | 292 | 292 | 292 | 6,000 |
| 2010/05/19 | 286 | 294 | 286 | 292 | 3,000 |
| 2010/05/18 | 297 | 297 | 286 | 294 | 9,000 |
| 2010/05/17 | 293 | 293 | 290 | 290 | 2,000 |
| 2010/05/14 | 284 | 301 | 284 | 301 | 10,000 |
| 2010/05/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/05/12 | 290 | 292 | 290 | 292 | 5,000 |
| 2010/05/11 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/05/10 | 300 | 300 | 300 | 300 | 4,000 |
| 2010/05/07 | 289 | 300 | 289 | 300 | 3,000 |
| 2010/05/06 | 304 | 304 | 304 | 304 | 6,000 |
| 2010/04/30 | 0 | 0 | 0 | 304 | 0 |
| 2010/04/28 | 304 | 304 | 304 | 304 | 1,000 |
| 2010/04/27 | 300 | 300 | 300 | 300 | 10,000 |
| 2010/04/26 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/04/23 | 0 | 0 | 0 | 290 | 0 |
| 2010/04/22 | 292 | 292 | 290 | 290 | 2,000 |
| 2010/04/21 | 290 | 300 | 290 | 300 | 6,000 |
| 2010/04/20 | 288 | 298 | 288 | 298 | 5,000 |
| 2010/04/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/04/16 | 300 | 303 | 300 | 303 | 7,000 |
| 2010/04/15 | 299 | 300 | 296 | 296 | 4,000 |
| 2010/04/14 | 292 | 292 | 292 | 292 | 2,000 |
| 2010/04/13 | 292 | 300 | 292 | 300 | 3,000 |
| 2010/04/12 | 300 | 300 | 300 | 300 | 5,000 |
| 2010/04/09 | 300 | 300 | 300 | 300 | 10,000 |
| 2010/04/08 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/07 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/04/06 | 0 | 0 | 0 | 307 | 0 |
| 2010/04/05 | 307 | 307 | 307 | 307 | 8,000 |
| 2010/04/02 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/04/01 | 295 | 295 | 295 | 295 | 5,000 |
| 2010/03/31 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/03/30 | 282 | 285 | 282 | 285 | 3,000 |
| 2010/03/29 | 276 | 276 | 276 | 276 | 2,000 |
| 2010/03/26 | 279 | 283 | 279 | 283 | 2,000 |
| 2010/03/25 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/03/23 | 285 | 285 | 280 | 280 | 4,000 |
| 2010/03/19 | 278 | 280 | 278 | 279 | 12,000 |
| 2010/03/18 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/03/15 | 289 | 289 | 289 | 289 | 2,000 |
| 2010/03/12 | 287 | 287 | 280 | 280 | 6,000 |
| 2010/03/11 | 272 | 280 | 271 | 280 | 13,000 |
| 2010/03/05 | 280 | 280 | 271 | 271 | 9,000 |
| 2010/03/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/03/03 | 269 | 280 | 269 | 280 | 5,000 |
| 2010/02/25 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/02/22 | 272 | 272 | 271 | 271 | 2,000 |
| 2010/02/19 | 272 | 272 | 272 | 272 | 3,000 |
| 2010/02/17 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/02/15 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/02/12 | 280 | 280 | 269 | 269 | 7,000 |
| 2010/02/10 | 271 | 280 | 271 | 280 | 2,000 |
| 2010/02/08 | 268 | 268 | 268 | 268 | 3,000 |
| 2010/02/05 | 289 | 289 | 280 | 280 | 9,000 |
| 2010/02/04 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/02/03 | 289 | 289 | 276 | 276 | 6,000 |
| 2010/02/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/01/26 | 276 | 277 | 276 | 277 | 2,000 |
| 2010/01/25 | 272 | 280 | 272 | 277 | 18,000 |
| 2010/01/22 | 292 | 293 | 292 | 293 | 2,000 |
| 2010/01/21 | 284 | 290 | 284 | 290 | 4,000 |
| 2010/01/20 | 283 | 288 | 283 | 283 | 5,000 |
| 2010/01/18 | 283 | 285 | 283 | 285 | 2,000 |
| 2010/01/15 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/01/12 | 288 | 288 | 288 | 288 | 5,000 |
| 2010/01/06 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/01/05 | 293 | 294 | 293 | 293 | 10,000 |