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 |
|---|---|---|---|---|---|
| 2015/12/30 | 346 | 346 | 345 | 346 | 12,000 |
| 2015/12/29 | 346 | 346 | 346 | 346 | 1,000 |
| 2015/12/28 | 346 | 346 | 344 | 345 | 7,000 |
| 2015/12/25 | 346 | 346 | 345 | 345 | 8,000 |
| 2015/12/24 | 345 | 345 | 345 | 345 | 4,000 |
| 2015/12/21 | 345 | 345 | 345 | 345 | 3,000 |
| 2015/12/18 | 345 | 345 | 345 | 345 | 11,000 |
| 2015/12/17 | 345 | 345 | 345 | 345 | 17,000 |
| 2015/12/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2015/12/15 | 345 | 345 | 345 | 345 | 7,000 |
| 2015/12/14 | 345 | 347 | 345 | 346 | 9,000 |
| 2015/12/11 | 345 | 345 | 345 | 345 | 12,000 |
| 2015/12/10 | 345 | 345 | 345 | 345 | 4,000 |
| 2015/12/09 | 341 | 345 | 341 | 345 | 2,000 |
| 2015/12/08 | 344 | 344 | 344 | 344 | 2,000 |
| 2015/12/07 | 347 | 347 | 343 | 343 | 18,000 |
| 2015/12/03 | 342 | 344 | 342 | 344 | 3,000 |
| 2015/12/02 | 346 | 346 | 346 | 346 | 3,000 |
| 2015/12/01 | 346 | 346 | 343 | 345 | 13,000 |
| 2015/11/30 | 348 | 355 | 346 | 346 | 25,000 |
| 2015/11/27 | 340 | 340 | 340 | 340 | 8,000 |
| 2015/11/25 | 347 | 347 | 347 | 347 | 1,000 |
| 2015/11/24 | 346 | 348 | 346 | 346 | 8,000 |
| 2015/11/19 | 348 | 348 | 348 | 348 | 1,000 |
| 2015/11/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2015/11/16 | 347 | 347 | 347 | 347 | 4,000 |
| 2015/11/13 | 350 | 350 | 347 | 347 | 3,000 |
| 2015/11/12 | 353 | 353 | 353 | 353 | 2,000 |
| 2015/11/10 | 357 | 357 | 350 | 350 | 9,000 |
| 2015/11/09 | 356 | 356 | 356 | 356 | 2,000 |
| 2015/11/05 | 355 | 355 | 355 | 355 | 10,000 |
| 2015/11/04 | 353 | 355 | 353 | 355 | 2,000 |
| 2015/11/02 | 348 | 353 | 348 | 353 | 2,000 |
| 2015/10/30 | 345 | 356 | 345 | 356 | 8,000 |
| 2015/10/28 | 343 | 343 | 343 | 343 | 1,000 |
| 2015/10/27 | 343 | 343 | 343 | 343 | 2,000 |
| 2015/10/19 | 348 | 348 | 348 | 348 | 1,000 |
| 2015/10/16 | 346 | 346 | 346 | 346 | 1,000 |
| 2015/10/15 | 350 | 350 | 350 | 350 | 2,000 |
| 2015/10/14 | 344 | 350 | 344 | 345 | 6,000 |
| 2015/10/13 | 355 | 355 | 343 | 344 | 9,000 |
| 2015/10/09 | 352 | 355 | 352 | 355 | 5,000 |
| 2015/10/08 | 352 | 352 | 352 | 352 | 8,000 |
| 2015/10/07 | 346 | 352 | 344 | 352 | 3,000 |
| 2015/10/05 | 341 | 341 | 341 | 341 | 1,000 |
| 2015/10/01 | 333 | 333 | 333 | 333 | 1,000 |
| 2015/09/30 | 339 | 340 | 339 | 340 | 2,000 |
| 2015/09/29 | 340 | 340 | 340 | 340 | 2,000 |
| 2015/09/25 | 340 | 340 | 340 | 340 | 5,000 |
| 2015/09/24 | 347 | 347 | 347 | 347 | 1,000 |
| 2015/09/18 | 347 | 347 | 347 | 347 | 1,000 |
| 2015/09/17 | 349 | 349 | 347 | 347 | 7,000 |
| 2015/09/16 | 349 | 349 | 349 | 349 | 1,000 |
| 2015/09/15 | 349 | 349 | 349 | 349 | 2,000 |
| 2015/09/14 | 349 | 349 | 349 | 349 | 6,000 |
| 2015/09/11 | 345 | 349 | 345 | 349 | 2,000 |
| 2015/09/10 | 334 | 339 | 334 | 339 | 3,000 |
| 2015/09/07 | 341 | 341 | 333 | 333 | 14,000 |
| 2015/09/04 | 349 | 349 | 341 | 341 | 3,000 |
| 2015/09/01 | 349 | 349 | 349 | 349 | 1,000 |
| 2015/08/31 | 343 | 343 | 343 | 343 | 2,000 |
| 2015/08/28 | 345 | 345 | 344 | 345 | 4,000 |
| 2015/08/27 | 345 | 345 | 339 | 339 | 5,000 |
| 2015/08/25 | 344 | 344 | 320 | 340 | 16,000 |
| 2015/08/24 | 344 | 348 | 339 | 348 | 10,000 |
| 2015/08/21 | 347 | 347 | 347 | 347 | 2,000 |
| 2015/08/20 | 355 | 355 | 350 | 350 | 6,000 |
| 2015/08/19 | 355 | 355 | 355 | 355 | 2,000 |
| 2015/08/18 | 355 | 355 | 353 | 355 | 7,000 |
| 2015/08/17 | 355 | 361 | 350 | 352 | 24,000 |
| 2015/08/14 | 352 | 352 | 349 | 349 | 6,000 |
| 2015/08/13 | 355 | 355 | 353 | 353 | 5,000 |
| 2015/08/12 | 357 | 357 | 355 | 355 | 6,000 |
| 2015/08/11 | 358 | 358 | 355 | 357 | 14,000 |
| 2015/08/10 | 364 | 364 | 357 | 358 | 18,000 |
| 2015/08/07 | 365 | 365 | 362 | 362 | 5,000 |
| 2015/08/06 | 366 | 366 | 366 | 366 | 1,000 |
| 2015/08/05 | 381 | 382 | 355 | 365 | 35,000 |
| 2015/08/04 | 383 | 383 | 381 | 381 | 2,000 |
| 2015/07/22 | 385 | 385 | 385 | 385 | 1,000 |
| 2015/07/17 | 379 | 385 | 379 | 385 | 6,000 |
| 2015/07/16 | 385 | 387 | 385 | 387 | 22,000 |
| 2015/07/15 | 380 | 385 | 380 | 385 | 10,000 |
| 2015/07/14 | 379 | 385 | 376 | 378 | 21,000 |
| 2015/07/13 | 372 | 375 | 372 | 375 | 17,000 |
| 2015/07/10 | 369 | 372 | 369 | 372 | 13,000 |
| 2015/07/09 | 360 | 370 | 352 | 370 | 29,000 |
| 2015/07/08 | 364 | 364 | 359 | 360 | 18,000 |
| 2015/07/07 | 370 | 370 | 362 | 369 | 13,000 |
| 2015/07/06 | 372 | 374 | 366 | 367 | 17,000 |
| 2015/07/03 | 373 | 373 | 372 | 372 | 3,000 |
| 2015/07/02 | 369 | 374 | 369 | 374 | 7,000 |
| 2015/07/01 | 372 | 374 | 366 | 374 | 11,000 |
| 2015/06/30 | 367 | 374 | 367 | 374 | 5,000 |
| 2015/06/29 | 368 | 368 | 362 | 362 | 5,000 |
| 2015/06/26 | 368 | 368 | 368 | 368 | 1,000 |
| 2015/06/25 | 368 | 368 | 368 | 368 | 5,000 |
| 2015/06/24 | 372 | 375 | 372 | 373 | 4,000 |
| 2015/06/23 | 372 | 372 | 372 | 372 | 3,000 |
| 2015/06/22 | 368 | 369 | 368 | 369 | 3,000 |
| 2015/06/19 | 367 | 368 | 366 | 368 | 11,000 |
| 2015/06/18 | 372 | 373 | 368 | 368 | 9,000 |
| 2015/06/17 | 373 | 374 | 373 | 373 | 6,000 |
| 2015/06/16 | 382 | 382 | 380 | 380 | 5,000 |
| 2015/06/15 | 365 | 390 | 365 | 383 | 43,000 |
| 2015/06/12 | 364 | 368 | 360 | 368 | 15,000 |
| 2015/06/11 | 366 | 366 | 364 | 364 | 3,000 |
| 2015/06/10 | 363 | 365 | 363 | 363 | 6,000 |
| 2015/06/09 | 366 | 368 | 363 | 363 | 13,000 |
| 2015/06/08 | 372 | 372 | 364 | 371 | 13,000 |
| 2015/06/05 | 365 | 376 | 360 | 372 | 36,000 |
| 2015/06/04 | 357 | 365 | 357 | 365 | 40,000 |
| 2015/06/03 | 355 | 357 | 355 | 357 | 9,000 |
| 2015/06/02 | 357 | 357 | 355 | 355 | 7,000 |
| 2015/05/29 | 355 | 357 | 353 | 357 | 17,000 |
| 2015/05/28 | 353 | 358 | 353 | 355 | 39,000 |
| 2015/05/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/05/26 | 349 | 350 | 349 | 349 | 9,000 |
| 2015/05/25 | 349 | 351 | 337 | 349 | 33,000 |
| 2015/05/22 | 349 | 350 | 347 | 349 | 17,000 |
| 2015/05/21 | 347 | 349 | 347 | 348 | 33,000 |
| 2015/05/20 | 345 | 345 | 345 | 345 | 7,000 |
| 2015/05/19 | 347 | 347 | 347 | 347 | 3,000 |
| 2015/05/18 | 348 | 348 | 348 | 348 | 4,000 |
| 2015/05/15 | 343 | 343 | 343 | 343 | 1,000 |
| 2015/05/14 | 346 | 346 | 346 | 346 | 2,000 |
| 2015/05/13 | 343 | 343 | 343 | 343 | 7,000 |
| 2015/05/11 | 350 | 350 | 349 | 349 | 4,000 |
| 2015/05/08 | 349 | 349 | 349 | 349 | 13,000 |
| 2015/05/07 | 344 | 349 | 344 | 349 | 8,000 |
| 2015/05/01 | 344 | 344 | 344 | 344 | 3,000 |
| 2015/04/30 | 343 | 346 | 343 | 346 | 2,000 |
| 2015/04/28 | 343 | 345 | 342 | 342 | 5,000 |
| 2015/04/27 | 348 | 348 | 341 | 341 | 5,000 |
| 2015/04/23 | 348 | 348 | 348 | 348 | 2,000 |
| 2015/04/22 | 346 | 346 | 345 | 345 | 4,000 |
| 2015/04/16 | 345 | 353 | 345 | 352 | 14,000 |
| 2015/04/13 | 352 | 352 | 345 | 345 | 6,000 |
| 2015/04/10 | 342 | 353 | 342 | 352 | 11,000 |
| 2015/04/09 | 341 | 341 | 341 | 341 | 1,000 |
| 2015/04/08 | 346 | 346 | 345 | 346 | 14,000 |
| 2015/04/07 | 342 | 346 | 342 | 346 | 3,000 |
| 2015/04/06 | 343 | 343 | 342 | 342 | 3,000 |
| 2015/04/03 | 341 | 341 | 341 | 341 | 1,000 |
| 2015/04/02 | 345 | 345 | 341 | 341 | 2,000 |
| 2015/04/01 | 344 | 345 | 341 | 345 | 5,000 |
| 2015/03/31 | 341 | 344 | 341 | 344 | 12,000 |
| 2015/03/30 | 343 | 343 | 343 | 343 | 1,000 |
| 2015/03/27 | 340 | 348 | 340 | 348 | 4,000 |
| 2015/03/26 | 348 | 352 | 348 | 348 | 9,000 |
| 2015/03/25 | 348 | 348 | 348 | 348 | 1,000 |
| 2015/03/24 | 349 | 349 | 348 | 349 | 4,000 |
| 2015/03/23 | 349 | 349 | 346 | 349 | 5,000 |
| 2015/03/20 | 348 | 348 | 348 | 348 | 4,000 |
| 2015/03/19 | 349 | 349 | 348 | 348 | 17,000 |
| 2015/03/18 | 350 | 353 | 350 | 353 | 7,000 |
| 2015/03/17 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/03/16 | 344 | 350 | 341 | 350 | 19,000 |
| 2015/03/13 | 345 | 346 | 341 | 341 | 12,000 |
| 2015/03/12 | 344 | 345 | 344 | 345 | 5,000 |
| 2015/03/11 | 342 | 342 | 342 | 342 | 4,000 |
| 2015/03/10 | 344 | 344 | 341 | 341 | 7,000 |
| 2015/03/09 | 345 | 345 | 345 | 345 | 9,000 |
| 2015/03/05 | 345 | 345 | 344 | 344 | 12,000 |
| 2015/03/04 | 343 | 345 | 343 | 345 | 4,000 |
| 2015/03/03 | 343 | 343 | 342 | 342 | 10,000 |
| 2015/03/02 | 342 | 343 | 340 | 343 | 11,000 |
| 2015/02/27 | 342 | 342 | 342 | 342 | 2,000 |
| 2015/02/26 | 345 | 345 | 343 | 343 | 5,000 |
| 2015/02/25 | 340 | 345 | 340 | 345 | 9,000 |
| 2015/02/24 | 343 | 343 | 343 | 343 | 2,000 |
| 2015/02/23 | 340 | 340 | 339 | 340 | 5,000 |
| 2015/02/20 | 338 | 340 | 338 | 340 | 2,000 |
| 2015/02/19 | 340 | 340 | 337 | 337 | 13,000 |
| 2015/02/18 | 340 | 340 | 337 | 337 | 5,000 |
| 2015/02/16 | 343 | 343 | 342 | 342 | 3,000 |
| 2015/02/13 | 343 | 343 | 342 | 342 | 2,000 |
| 2015/02/12 | 348 | 348 | 348 | 348 | 1,000 |
| 2015/02/10 | 350 | 350 | 348 | 348 | 5,000 |
| 2015/02/09 | 350 | 350 | 350 | 350 | 5,000 |
| 2015/02/06 | 350 | 350 | 350 | 350 | 5,000 |
| 2015/02/05 | 351 | 351 | 350 | 350 | 22,000 |
| 2015/02/04 | 346 | 350 | 346 | 350 | 5,000 |
| 2015/02/03 | 348 | 348 | 347 | 347 | 4,000 |
| 2015/02/02 | 344 | 352 | 344 | 348 | 3,000 |
| 2015/01/29 | 353 | 355 | 350 | 350 | 24,000 |
| 2015/01/28 | 345 | 355 | 345 | 353 | 49,000 |
| 2015/01/27 | 338 | 342 | 338 | 342 | 3,000 |
| 2015/01/26 | 339 | 350 | 339 | 350 | 28,000 |
| 2015/01/23 | 335 | 335 | 334 | 335 | 11,000 |
| 2015/01/22 | 335 | 336 | 335 | 336 | 8,000 |
| 2015/01/21 | 336 | 336 | 335 | 335 | 17,000 |
| 2015/01/20 | 342 | 342 | 342 | 342 | 1,000 |
| 2015/01/19 | 342 | 343 | 341 | 341 | 4,000 |
| 2015/01/16 | 340 | 340 | 340 | 340 | 2,000 |
| 2015/01/14 | 340 | 340 | 340 | 340 | 9,000 |
| 2015/01/13 | 337 | 340 | 337 | 340 | 4,000 |
| 2015/01/09 | 336 | 336 | 336 | 336 | 3,000 |
| 2015/01/08 | 344 | 344 | 334 | 335 | 13,000 |
| 2015/01/07 | 338 | 338 | 338 | 338 | 1,000 |
| 2015/01/06 | 335 | 336 | 335 | 336 | 6,000 |
| 2015/01/05 | 336 | 340 | 336 | 340 | 15,000 |