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 |
|---|---|---|---|---|---|
| 2013/12/30 | 305 | 308 | 305 | 307 | 8,000 |
| 2013/12/27 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/12/26 | 303 | 306 | 302 | 303 | 20,000 |
| 2013/12/25 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/12/24 | 301 | 309 | 300 | 309 | 23,000 |
| 2013/12/20 | 302 | 302 | 301 | 301 | 8,000 |
| 2013/12/19 | 304 | 304 | 301 | 302 | 5,000 |
| 2013/12/18 | 303 | 304 | 303 | 304 | 2,000 |
| 2013/12/17 | 306 | 306 | 302 | 303 | 15,000 |
| 2013/12/16 | 307 | 308 | 303 | 303 | 20,000 |
| 2013/12/13 | 306 | 307 | 306 | 307 | 4,000 |
| 2013/12/12 | 303 | 304 | 303 | 304 | 2,000 |
| 2013/12/11 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/12/10 | 307 | 307 | 304 | 307 | 13,000 |
| 2013/12/09 | 310 | 310 | 306 | 307 | 10,000 |
| 2013/12/06 | 307 | 309 | 305 | 306 | 6,000 |
| 2013/12/05 | 306 | 307 | 306 | 307 | 10,000 |
| 2013/12/04 | 307 | 307 | 306 | 306 | 4,000 |
| 2013/12/03 | 307 | 307 | 306 | 306 | 7,000 |
| 2013/12/02 | 306 | 306 | 304 | 304 | 18,000 |
| 2013/11/29 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/11/28 | 309 | 309 | 309 | 309 | 6,000 |
| 2013/11/27 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/11/25 | 309 | 309 | 309 | 309 | 2,000 |
| 2013/11/22 | 306 | 306 | 305 | 305 | 12,000 |
| 2013/11/21 | 306 | 306 | 306 | 306 | 5,000 |
| 2013/11/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/11/19 | 304 | 304 | 304 | 304 | 4,000 |
| 2013/11/15 | 313 | 313 | 312 | 312 | 14,000 |
| 2013/11/14 | 315 | 315 | 315 | 315 | 11,000 |
| 2013/11/13 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/11/12 | 312 | 312 | 312 | 312 | 3,000 |
| 2013/11/11 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/11/08 | 310 | 312 | 310 | 312 | 2,000 |
| 2013/11/07 | 306 | 311 | 306 | 311 | 2,000 |
| 2013/11/06 | 312 | 312 | 309 | 309 | 4,000 |
| 2013/11/05 | 312 | 312 | 312 | 312 | 9,000 |
| 2013/11/01 | 313 | 313 | 312 | 312 | 2,000 |
| 2013/10/31 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/10/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/10/29 | 309 | 309 | 309 | 309 | 3,000 |
| 2013/10/28 | 314 | 314 | 310 | 310 | 2,000 |
| 2013/10/25 | 314 | 314 | 314 | 314 | 2,000 |
| 2013/10/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/10/22 | 310 | 310 | 309 | 309 | 4,000 |
| 2013/10/21 | 309 | 309 | 309 | 309 | 6,000 |
| 2013/10/18 | 309 | 312 | 309 | 312 | 5,000 |
| 2013/10/17 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/10/11 | 316 | 316 | 315 | 315 | 7,000 |
| 2013/10/10 | 324 | 324 | 324 | 324 | 5,000 |
| 2013/10/07 | 325 | 325 | 325 | 325 | 9,000 |
| 2013/10/04 | 328 | 328 | 320 | 325 | 6,000 |
| 2013/10/03 | 320 | 320 | 320 | 320 | 11,000 |
| 2013/10/02 | 320 | 320 | 320 | 320 | 3,000 |
| 2013/10/01 | 320 | 320 | 320 | 320 | 9,000 |
| 2013/09/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/09/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2013/09/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/09/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/09/24 | 320 | 320 | 319 | 319 | 2,000 |
| 2013/09/20 | 319 | 319 | 319 | 319 | 6,000 |
| 2013/09/19 | 319 | 320 | 319 | 319 | 7,000 |
| 2013/09/18 | 315 | 315 | 315 | 315 | 2,000 |
| 2013/09/17 | 312 | 312 | 309 | 311 | 8,000 |
| 2013/09/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/09/12 | 313 | 313 | 310 | 310 | 3,000 |
| 2013/09/11 | 312 | 312 | 308 | 312 | 19,000 |
| 2013/09/10 | 306 | 306 | 304 | 304 | 6,000 |
| 2013/09/09 | 304 | 306 | 304 | 306 | 3,000 |
| 2013/09/06 | 308 | 308 | 298 | 298 | 23,000 |
| 2013/09/05 | 304 | 308 | 304 | 308 | 4,000 |
| 2013/09/04 | 301 | 304 | 301 | 302 | 6,000 |
| 2013/09/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/09/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/08/29 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/08/22 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/08/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2013/08/12 | 315 | 315 | 310 | 310 | 8,000 |
| 2013/08/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/08/08 | 320 | 320 | 317 | 317 | 7,000 |
| 2013/08/07 | 319 | 323 | 318 | 323 | 4,000 |
| 2013/08/05 | 334 | 334 | 334 | 334 | 8,000 |
| 2013/08/02 | 323 | 334 | 323 | 334 | 3,000 |
| 2013/08/01 | 315 | 322 | 315 | 315 | 5,000 |
| 2013/07/31 | 317 | 322 | 317 | 320 | 7,000 |
| 2013/07/24 | 340 | 340 | 340 | 340 | 5,000 |
| 2013/07/23 | 333 | 333 | 333 | 333 | 15,000 |
| 2013/07/19 | 330 | 330 | 330 | 330 | 11,000 |
| 2013/07/18 | 331 | 331 | 330 | 330 | 2,000 |
| 2013/07/17 | 330 | 330 | 330 | 330 | 12,000 |
| 2013/07/16 | 320 | 330 | 315 | 330 | 7,000 |
| 2013/07/12 | 310 | 313 | 310 | 312 | 5,000 |
| 2013/07/11 | 310 | 310 | 310 | 310 | 3,000 |
| 2013/07/10 | 310 | 310 | 310 | 310 | 6,000 |
| 2013/07/09 | 310 | 310 | 310 | 310 | 7,000 |
| 2013/07/08 | 307 | 310 | 307 | 310 | 12,000 |
| 2013/07/05 | 303 | 307 | 303 | 307 | 6,000 |
| 2013/07/03 | 305 | 305 | 300 | 300 | 2,000 |
| 2013/07/02 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/06/28 | 308 | 310 | 302 | 302 | 8,000 |
| 2013/06/27 | 308 | 308 | 308 | 308 | 2,000 |
| 2013/06/26 | 308 | 308 | 308 | 308 | 2,000 |
| 2013/06/24 | 300 | 300 | 300 | 300 | 4,000 |
| 2013/06/21 | 297 | 297 | 295 | 295 | 11,000 |
| 2013/06/19 | 305 | 305 | 305 | 305 | 3,000 |
| 2013/06/17 | 300 | 310 | 300 | 310 | 4,000 |
| 2013/06/10 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/06/07 | 306 | 306 | 305 | 305 | 3,000 |
| 2013/06/06 | 320 | 320 | 318 | 318 | 4,000 |
| 2013/06/05 | 319 | 320 | 319 | 320 | 11,000 |
| 2013/06/04 | 318 | 319 | 316 | 319 | 3,000 |
| 2013/05/31 | 316 | 322 | 316 | 322 | 2,000 |
| 2013/05/30 | 317 | 317 | 316 | 316 | 4,000 |
| 2013/05/29 | 321 | 321 | 319 | 320 | 11,000 |
| 2013/05/28 | 322 | 338 | 320 | 320 | 8,000 |
| 2013/05/27 | 330 | 330 | 324 | 324 | 2,000 |
| 2013/05/24 | 339 | 340 | 339 | 339 | 7,000 |
| 2013/05/23 | 346 | 346 | 339 | 339 | 4,000 |
| 2013/05/22 | 342 | 342 | 342 | 342 | 3,000 |
| 2013/05/21 | 343 | 343 | 343 | 343 | 2,000 |
| 2013/05/20 | 343 | 359 | 327 | 350 | 25,000 |
| 2013/05/17 | 344 | 351 | 341 | 347 | 34,000 |
| 2013/05/16 | 343 | 352 | 340 | 341 | 15,000 |
| 2013/05/15 | 350 | 352 | 346 | 350 | 9,000 |
| 2013/05/14 | 345 | 350 | 345 | 345 | 16,000 |
| 2013/05/13 | 347 | 347 | 340 | 340 | 11,000 |
| 2013/05/10 | 345 | 347 | 345 | 347 | 6,000 |
| 2013/05/09 | 342 | 342 | 342 | 342 | 9,000 |
| 2013/05/08 | 331 | 342 | 331 | 342 | 20,000 |
| 2013/05/07 | 323 | 330 | 323 | 330 | 25,000 |
| 2013/05/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/05/01 | 315 | 318 | 315 | 318 | 3,000 |
| 2013/04/30 | 315 | 315 | 315 | 315 | 2,000 |
| 2013/04/26 | 313 | 314 | 313 | 314 | 2,000 |
| 2013/04/25 | 313 | 313 | 312 | 312 | 5,000 |
| 2013/04/24 | 311 | 314 | 311 | 312 | 3,000 |
| 2013/04/23 | 310 | 315 | 308 | 315 | 8,000 |
| 2013/04/22 | 313 | 313 | 311 | 313 | 9,000 |
| 2013/04/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/04/17 | 316 | 316 | 316 | 316 | 1,000 |
| 2013/04/16 | 317 | 317 | 316 | 316 | 4,000 |
| 2013/04/15 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/04/12 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/04/11 | 319 | 322 | 319 | 322 | 11,000 |
| 2013/04/10 | 320 | 320 | 320 | 320 | 5,000 |
| 2013/04/09 | 323 | 323 | 317 | 320 | 9,000 |
| 2013/04/08 | 319 | 320 | 318 | 318 | 10,000 |
| 2013/04/05 | 312 | 319 | 311 | 318 | 18,000 |
| 2013/04/04 | 305 | 311 | 304 | 311 | 3,000 |
| 2013/04/02 | 308 | 308 | 298 | 298 | 12,000 |
| 2013/04/01 | 311 | 321 | 309 | 309 | 7,000 |
| 2013/03/29 | 323 | 323 | 310 | 310 | 4,000 |
| 2013/03/28 | 317 | 317 | 315 | 315 | 5,000 |
| 2013/03/27 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/03/25 | 327 | 328 | 327 | 328 | 2,000 |
| 2013/03/22 | 321 | 326 | 321 | 326 | 2,000 |
| 2013/03/21 | 325 | 325 | 323 | 323 | 5,000 |
| 2013/03/19 | 328 | 333 | 320 | 320 | 15,000 |
| 2013/03/18 | 329 | 337 | 324 | 324 | 14,000 |
| 2013/03/15 | 317 | 322 | 314 | 319 | 9,000 |
| 2013/03/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/03/13 | 315 | 319 | 310 | 310 | 5,000 |
| 2013/03/12 | 306 | 315 | 306 | 315 | 6,000 |
| 2013/03/11 | 305 | 320 | 305 | 306 | 19,000 |
| 2013/03/08 | 298 | 302 | 298 | 302 | 22,000 |
| 2013/03/07 | 305 | 306 | 303 | 306 | 7,000 |
| 2013/03/06 | 309 | 309 | 303 | 303 | 3,000 |
| 2013/03/05 | 300 | 301 | 300 | 301 | 11,000 |
| 2013/03/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/03/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/02/28 | 295 | 297 | 294 | 294 | 4,000 |
| 2013/02/26 | 292 | 296 | 292 | 292 | 4,000 |
| 2013/02/25 | 295 | 295 | 294 | 295 | 4,000 |
| 2013/02/22 | 293 | 293 | 293 | 293 | 1,000 |
| 2013/02/21 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/02/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/02/19 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/02/18 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/02/15 | 295 | 298 | 294 | 298 | 23,000 |
| 2013/02/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/02/12 | 294 | 298 | 294 | 295 | 5,000 |
| 2013/02/08 | 294 | 294 | 294 | 294 | 10,000 |
| 2013/02/06 | 296 | 298 | 296 | 298 | 3,000 |
| 2013/02/05 | 297 | 298 | 295 | 295 | 14,000 |
| 2013/02/04 | 290 | 297 | 290 | 297 | 11,000 |
| 2013/02/01 | 289 | 290 | 288 | 288 | 4,000 |
| 2013/01/31 | 289 | 289 | 286 | 286 | 11,000 |
| 2013/01/30 | 289 | 289 | 289 | 289 | 2,000 |
| 2013/01/28 | 288 | 289 | 288 | 289 | 4,000 |
| 2013/01/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/01/23 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/01/22 | 289 | 289 | 288 | 288 | 7,000 |
| 2013/01/21 | 290 | 290 | 290 | 290 | 2,000 |
| 2013/01/18 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/01/17 | 289 | 289 | 289 | 289 | 2,000 |
| 2013/01/15 | 289 | 290 | 289 | 290 | 7,000 |
| 2013/01/11 | 292 | 292 | 290 | 290 | 15,000 |
| 2013/01/10 | 289 | 290 | 289 | 290 | 4,000 |
| 2013/01/08 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/01/07 | 289 | 292 | 289 | 292 | 13,000 |
| 2013/01/04 | 285 | 289 | 284 | 289 | 7,000 |