6743 大同信号(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 481 | 481 | 473 | 475 | 5,200 | 475 |
| 2024-12-02 | 467 | 485 | 460 | 484 | 21,800 | 484 |
| 2024-11-29 | 451 | 467 | 451 | 467 | 11,800 | 467 |
| 2024-11-28 | 461 | 461 | 453 | 453 | 2,000 | 453 |
| 2024-11-27 | 461 | 462 | 452 | 462 | 26,000 | 462 |
| 2024-11-26 | 449 | 462 | 447 | 462 | 16,600 | 462 |
| 2024-11-25 | 448 | 449 | 447 | 447 | 2,600 | 447 |
| 2024-11-22 | 448 | 450 | 448 | 450 | 2,800 | 450 |
| 2024-11-21 | 447 | 451 | 447 | 451 | 2,100 | 451 |
| 2024-11-20 | 455 | 455 | 449 | 449 | 5,900 | 449 |
| 2024-11-19 | 456 | 456 | 453 | 455 | 1,800 | 455 |
| 2024-11-18 | 452 | 458 | 448 | 457 | 11,000 | 457 |
| 2024-11-15 | 447 | 451 | 440 | 451 | 8,100 | 451 |
| 2024-11-14 | 448 | 452 | 439 | 447 | 16,400 | 447 |
| 2024-11-13 | 450 | 451 | 447 | 450 | 9,100 | 450 |
| 2024-11-12 | 457 | 457 | 447 | 453 | 11,900 | 453 |
| 2024-11-11 | 448 | 455 | 444 | 455 | 28,100 | 455 |
| 2024-11-08 | 436 | 442 | 436 | 442 | 15,800 | 442 |
| 2024-11-07 | 435 | 436 | 434 | 435 | 2,600 | 435 |
| 2024-11-06 | 431 | 435 | 431 | 433 | 3,100 | 433 |
| 2024-11-05 | 430 | 432 | 430 | 431 | 6,800 | 431 |
| 2024-11-01 | 430 | 431 | 428 | 430 | 3,400 | 430 |
| 2024-10-31 | 428 | 433 | 427 | 433 | 2,200 | 433 |
| 2024-10-30 | 428 | 430 | 426 | 427 | 2,200 | 427 |
| 2024-10-29 | 425 | 428 | 421 | 428 | 1,000 | 428 |
| 2024-10-28 | 421 | 425 | 416 | 425 | 4,000 | 425 |
| 2024-10-25 | 432 | 432 | 419 | 421 | 8,000 | 421 |
| 2024-10-24 | 432 | 432 | 424 | 431 | 3,900 | 431 |
| 2024-10-23 | 429 | 437 | 428 | 432 | 3,500 | 432 |
| 2024-10-22 | 435 | 435 | 431 | 432 | 900 | 432 |
| 2024-10-21 | 431 | 435 | 431 | 434 | 2,400 | 434 |
| 2024-10-18 | 433 | 434 | 427 | 432 | 7,000 | 432 |
| 2024-10-17 | 434 | 436 | 434 | 434 | 1,300 | 434 |
| 2024-10-16 | 433 | 436 | 430 | 434 | 1,200 | 434 |
| 2024-10-15 | 427 | 437 | 427 | 436 | 4,400 | 436 |
| 2024-10-11 | 439 | 440 | 426 | 428 | 12,200 | 428 |
| 2024-10-10 | 436 | 438 | 436 | 438 | 3,200 | 438 |
| 2024-10-09 | 434 | 435 | 429 | 435 | 3,500 | 435 |
| 2024-10-08 | 436 | 436 | 429 | 429 | 4,100 | 429 |
| 2024-10-07 | 434 | 439 | 433 | 436 | 8,400 | 436 |
| 2024-10-04 | 434 | 434 | 428 | 433 | 4,300 | 433 |
| 2024-10-03 | 422 | 437 | 422 | 434 | 9,500 | 434 |
| 2024-10-02 | 423 | 424 | 420 | 420 | 5,100 | 420 |
| 2024-10-01 | 424 | 427 | 421 | 422 | 4,800 | 422 |
| 2024-09-30 | 421 | 423 | 418 | 420 | 7,200 | 420 |
| 2024-09-27 | 428 | 430 | 425 | 426 | 5,500 | 426 |
| 2024-09-26 | 425 | 427 | 421 | 424 | 9,900 | 424 |
| 2024-09-25 | 427 | 428 | 420 | 425 | 21,800 | 425 |
| 2024-09-24 | 430 | 430 | 424 | 426 | 12,200 | 426 |
| 2024-09-20 | 434 | 435 | 428 | 431 | 6,500 | 431 |
| 2024-09-19 | 422 | 435 | 422 | 431 | 5,200 | 431 |
| 2024-09-18 | 427 | 427 | 419 | 420 | 4,900 | 420 |
| 2024-09-17 | 433 | 433 | 419 | 421 | 12,800 | 421 |
| 2024-09-13 | 426 | 429 | 423 | 425 | 5,200 | 425 |
| 2024-09-12 | 426 | 427 | 421 | 427 | 5,700 | 427 |
| 2024-09-11 | 426 | 427 | 420 | 422 | 16,600 | 422 |
| 2024-09-10 | 430 | 430 | 427 | 430 | 7,800 | 430 |
| 2024-09-09 | 431 | 432 | 426 | 430 | 15,300 | 430 |
| 2024-09-06 | 441 | 442 | 433 | 439 | 7,600 | 439 |
| 2024-09-05 | 439 | 442 | 432 | 441 | 11,200 | 441 |
| 2024-09-04 | 440 | 447 | 440 | 440 | 18,700 | 440 |
| 2024-09-03 | 457 | 457 | 453 | 453 | 3,000 | 453 |
| 2024-09-02 | 459 | 459 | 453 | 455 | 3,500 | 455 |
| 2024-08-30 | 454 | 457 | 449 | 454 | 10,100 | 454 |
| 2024-08-29 | 460 | 463 | 450 | 450 | 9,800 | 450 |
| 2024-08-28 | 464 | 470 | 460 | 460 | 6,500 | 460 |
| 2024-08-27 | 470 | 472 | 463 | 471 | 5,200 | 471 |
| 2024-08-26 | 465 | 471 | 456 | 462 | 3,600 | 462 |
| 2024-08-23 | 469 | 477 | 465 | 465 | 6,700 | 465 |
| 2024-08-22 | 456 | 478 | 445 | 475 | 26,600 | 475 |
| 2024-08-21 | 451 | 459 | 448 | 459 | 5,300 | 459 |
| 2024-08-20 | 452 | 457 | 450 | 451 | 5,200 | 451 |
| 2024-08-19 | 451 | 460 | 447 | 450 | 11,400 | 450 |
| 2024-08-16 | 438 | 454 | 434 | 451 | 14,800 | 451 |
| 2024-08-15 | 440 | 444 | 433 | 436 | 15,800 | 436 |
| 2024-08-14 | 437 | 440 | 429 | 439 | 12,000 | 439 |
| 2024-08-13 | 428 | 438 | 428 | 437 | 10,900 | 437 |
| 2024-08-09 | 407 | 436 | 407 | 428 | 45,100 | 428 |
| 2024-08-08 | 407 | 426 | 395 | 423 | 29,300 | 423 |
| 2024-08-07 | 386 | 424 | 386 | 410 | 14,300 | 410 |
| 2024-08-06 | 398 | 416 | 380 | 401 | 55,100 | 401 |
| 2024-08-05 | 421 | 421 | 365 | 374 | 76,900 | 374 |
| 2024-08-02 | 445 | 453 | 433 | 435 | 41,400 | 435 |
| 2024-08-01 | 475 | 475 | 454 | 461 | 24,300 | 461 |
| 2024-07-31 | 475 | 478 | 470 | 478 | 4,300 | 478 |
| 2024-07-30 | 481 | 485 | 474 | 478 | 8,700 | 478 |
| 2024-07-29 | 469 | 483 | 469 | 482 | 10,200 | 482 |
| 2024-07-26 | 470 | 478 | 469 | 469 | 17,300 | 469 |
| 2024-07-25 | 487 | 487 | 470 | 475 | 33,600 | 475 |
| 2024-07-24 | 494 | 497 | 489 | 491 | 7,400 | 491 |
| 2024-07-23 | 490 | 495 | 487 | 492 | 5,200 | 492 |
| 2024-07-22 | 504 | 505 | 487 | 487 | 38,600 | 487 |
| 2024-07-19 | 507 | 508 | 500 | 502 | 9,000 | 502 |
| 2024-07-18 | 515 | 515 | 506 | 509 | 8,300 | 509 |
| 2024-07-17 | 508 | 516 | 506 | 515 | 12,400 | 515 |
| 2024-07-16 | 494 | 508 | 494 | 508 | 15,200 | 508 |
| 2024-07-12 | 492 | 500 | 492 | 494 | 6,700 | 494 |
| 2024-07-11 | 488 | 494 | 483 | 494 | 18,200 | 494 |
| 2024-07-10 | 501 | 503 | 488 | 491 | 23,600 | 491 |
| 2024-07-09 | 495 | 501 | 495 | 501 | 9,100 | 501 |
| 2024-07-08 | 506 | 508 | 491 | 497 | 19,900 | 497 |
| 2024-07-05 | 510 | 510 | 499 | 506 | 29,500 | 506 |
| 2024-07-04 | 520 | 520 | 507 | 510 | 15,900 | 510 |
| 2024-07-03 | 509 | 520 | 508 | 520 | 16,600 | 520 |
| 2024-07-02 | 516 | 519 | 510 | 511 | 12,500 | 511 |
| 2024-07-01 | 515 | 519 | 504 | 516 | 23,400 | 516 |
| 2024-06-28 | 529 | 529 | 515 | 515 | 15,800 | 515 |
| 2024-06-27 | 527 | 535 | 525 | 529 | 23,900 | 529 |
| 2024-06-26 | 530 | 530 | 518 | 527 | 15,700 | 527 |
| 2024-06-25 | 531 | 540 | 524 | 530 | 23,200 | 530 |
| 2024-06-24 | 530 | 535 | 521 | 535 | 21,400 | 535 |
| 2024-06-21 | 535 | 536 | 527 | 530 | 14,500 | 530 |
| 2024-06-20 | 540 | 547 | 521 | 536 | 78,700 | 536 |
| 2024-06-19 | 530 | 540 | 527 | 540 | 64,000 | 540 |
| 2024-06-18 | 511 | 528 | 511 | 528 | 41,400 | 528 |
| 2024-06-17 | 513 | 513 | 505 | 511 | 14,300 | 511 |
| 2024-06-14 | 509 | 519 | 504 | 508 | 42,200 | 508 |
| 2024-06-13 | 519 | 519 | 499 | 512 | 48,700 | 512 |
| 2024-06-12 | 526 | 530 | 513 | 520 | 37,500 | 520 |
| 2024-06-11 | 534 | 554 | 522 | 525 | 96,900 | 525 |
| 2024-06-10 | 490 | 530 | 490 | 528 | 117,000 | 528 |
| 2024-06-07 | 486 | 488 | 482 | 484 | 8,400 | 484 |
| 2024-06-06 | 471 | 486 | 471 | 484 | 17,400 | 484 |
| 2024-06-05 | 485 | 485 | 470 | 474 | 34,000 | 474 |
| 2024-06-04 | 481 | 486 | 481 | 485 | 7,800 | 485 |
| 2024-06-03 | 491 | 491 | 481 | 484 | 30,700 | 484 |
| 2024-05-31 | 473 | 489 | 473 | 487 | 34,400 | 487 |
| 2024-05-30 | 462 | 478 | 452 | 473 | 68,500 | 473 |
| 2024-05-29 | 487 | 494 | 472 | 472 | 39,900 | 472 |
| 2024-05-28 | 500 | 500 | 489 | 489 | 22,200 | 489 |
| 2024-05-27 | 505 | 513 | 488 | 503 | 123,300 | 503 |
| 2024-05-24 | 472 | 503 | 471 | 502 | 213,600 | 502 |
| 2024-05-23 | 479 | 479 | 465 | 471 | 35,500 | 471 |
| 2024-05-22 | 458 | 480 | 458 | 479 | 81,900 | 479 |
| 2024-05-21 | 466 | 466 | 455 | 458 | 49,600 | 458 |
| 2024-05-20 | 442 | 465 | 441 | 464 | 161,700 | 464 |
| 2024-05-17 | 485 | 485 | 436 | 436 | 381,900 | 436 |
| 2024-05-16 | 456 | 469 | 454 | 467 | 199,700 | 467 |
| 2024-05-15 | 451 | 458 | 450 | 450 | 48,000 | 450 |
| 2024-05-14 | 447 | 457 | 443 | 449 | 40,400 | 449 |
| 2024-05-13 | 454 | 454 | 443 | 445 | 32,600 | 445 |
| 2024-05-10 | 455 | 457 | 450 | 454 | 34,000 | 454 |
| 2024-05-09 | 447 | 457 | 447 | 457 | 17,100 | 457 |
| 2024-05-08 | 449 | 453 | 447 | 447 | 9,500 | 447 |
| 2024-05-07 | 452 | 458 | 443 | 447 | 37,700 | 447 |
| 2024-05-02 | 452 | 458 | 443 | 452 | 36,400 | 452 |
| 2024-05-01 | 442 | 455 | 440 | 454 | 32,600 | 454 |
| 2024-04-30 | 441 | 444 | 438 | 442 | 20,600 | 442 |
| 2024-04-26 | 436 | 439 | 434 | 438 | 15,200 | 438 |
| 2024-04-25 | 445 | 446 | 435 | 436 | 37,900 | 436 |
| 2024-04-24 | 440 | 447 | 435 | 447 | 25,600 | 447 |
| 2024-04-23 | 438 | 454 | 434 | 438 | 111,500 | 438 |
| 2024-04-22 | 436 | 438 | 433 | 438 | 13,500 | 438 |
| 2024-04-19 | 436 | 437 | 429 | 434 | 27,800 | 434 |
| 2024-04-18 | 433 | 440 | 433 | 437 | 24,200 | 437 |
| 2024-04-17 | 436 | 440 | 431 | 439 | 30,500 | 439 |
| 2024-04-16 | 455 | 457 | 436 | 436 | 46,800 | 436 |
| 2024-04-15 | 459 | 459 | 451 | 455 | 12,800 | 455 |
| 2024-04-12 | 459 | 460 | 455 | 459 | 6,300 | 459 |
| 2024-04-11 | 451 | 459 | 448 | 459 | 15,900 | 459 |
| 2024-04-10 | 446 | 468 | 446 | 455 | 99,300 | 455 |
| 2024-04-09 | 437 | 446 | 435 | 446 | 48,600 | 446 |
| 2024-04-08 | 435 | 438 | 432 | 437 | 14,800 | 437 |
| 2024-04-05 | 430 | 434 | 427 | 433 | 28,500 | 433 |
| 2024-04-04 | 434 | 441 | 431 | 431 | 39,500 | 431 |
| 2024-04-03 | 429 | 438 | 428 | 437 | 27,800 | 437 |
| 2024-04-02 | 435 | 444 | 427 | 430 | 40,500 | 430 |
| 2024-04-01 | 452 | 454 | 435 | 437 | 71,600 | 437 |
| 2024-03-29 | 445 | 453 | 445 | 451 | 33,500 | 451 |
| 2024-03-28 | 442 | 450 | 440 | 444 | 13,400 | 444 |
| 2024-03-27 | 450 | 457 | 447 | 447 | 32,900 | 447 |
| 2024-03-26 | 452 | 466 | 446 | 449 | 121,600 | 449 |
| 2024-03-25 | 450 | 454 | 437 | 450 | 60,900 | 450 |
| 2024-03-22 | 447 | 456 | 443 | 450 | 62,700 | 450 |
| 2024-03-21 | 439 | 449 | 437 | 447 | 44,400 | 447 |
| 2024-03-19 | 434 | 440 | 433 | 437 | 15,500 | 437 |
| 2024-03-18 | 436 | 440 | 432 | 434 | 23,800 | 434 |
| 2024-03-15 | 442 | 442 | 436 | 436 | 15,400 | 436 |
| 2024-03-14 | 437 | 444 | 437 | 442 | 9,100 | 442 |
| 2024-03-13 | 438 | 445 | 433 | 442 | 35,600 | 442 |
| 2024-03-12 | 436 | 439 | 431 | 439 | 13,600 | 439 |
| 2024-03-11 | 442 | 444 | 431 | 439 | 125,000 | 439 |
| 2024-03-08 | 446 | 447 | 438 | 442 | 40,500 | 442 |
| 2024-03-07 | 443 | 445 | 439 | 445 | 10,500 | 445 |
| 2024-03-06 | 442 | 446 | 437 | 442 | 47,300 | 442 |
| 2024-03-05 | 438 | 444 | 433 | 442 | 60,400 | 442 |
| 2024-03-04 | 437 | 442 | 435 | 438 | 24,300 | 438 |
| 2024-03-01 | 430 | 437 | 430 | 436 | 24,300 | 436 |
| 2024-02-29 | 429 | 432 | 429 | 430 | 8,100 | 430 |
| 2024-02-28 | 430 | 433 | 428 | 428 | 4,600 | 428 |
| 2024-02-27 | 430 | 443 | 429 | 430 | 87,800 | 430 |
| 2024-02-26 | 426 | 434 | 426 | 426 | 103,000 | 426 |
| 2024-02-22 | 427 | 428 | 423 | 425 | 11,100 | 425 |
| 2024-02-21 | 424 | 427 | 422 | 427 | 12,400 | 427 |
| 2024-02-20 | 427 | 427 | 421 | 424 | 11,700 | 424 |
| 2024-02-19 | 425 | 427 | 422 | 425 | 19,000 | 425 |
| 2024-02-16 | 427 | 433 | 422 | 425 | 44,900 | 425 |
| 2024-02-15 | 427 | 433 | 424 | 428 | 19,300 | 428 |
| 2024-02-14 | 433 | 436 | 424 | 430 | 33,500 | 430 |
| 2024-02-13 | 430 | 449 | 421 | 432 | 160,000 | 432 |
| 2024-02-09 | 419 | 427 | 415 | 424 | 23,000 | 424 |
| 2024-02-08 | 423 | 426 | 420 | 420 | 11,400 | 420 |
| 2024-02-07 | 426 | 426 | 421 | 423 | 13,900 | 423 |
| 2024-02-06 | 425 | 430 | 422 | 426 | 14,800 | 426 |
| 2024-02-05 | 433 | 434 | 426 | 426 | 37,400 | 426 |
| 2024-02-02 | 426 | 435 | 412 | 434 | 74,500 | 434 |
| 2024-02-01 | 424 | 430 | 422 | 428 | 41,500 | 428 |
| 2024-01-31 | 423 | 425 | 421 | 424 | 7,700 | 424 |
| 2024-01-30 | 425 | 426 | 423 | 426 | 16,600 | 426 |
| 2024-01-29 | 422 | 425 | 421 | 424 | 15,900 | 424 |
| 2024-01-26 | 422 | 427 | 421 | 421 | 34,100 | 421 |
| 2024-01-25 | 417 | 422 | 415 | 420 | 26,100 | 420 |
| 2024-01-24 | 419 | 419 | 414 | 417 | 12,400 | 417 |
| 2024-01-23 | 418 | 420 | 416 | 420 | 8,100 | 420 |
| 2024-01-22 | 412 | 418 | 412 | 418 | 26,200 | 418 |
| 2024-01-19 | 415 | 416 | 412 | 412 | 7,300 | 412 |
| 2024-01-18 | 415 | 417 | 414 | 417 | 3,800 | 417 |
| 2024-01-17 | 418 | 418 | 413 | 415 | 17,700 | 415 |
| 2024-01-16 | 420 | 420 | 416 | 418 | 23,100 | 418 |
| 2024-01-15 | 419 | 420 | 417 | 419 | 8,000 | 419 |
| 2024-01-12 | 418 | 418 | 416 | 417 | 4,000 | 417 |
| 2024-01-11 | 417 | 421 | 416 | 418 | 18,700 | 418 |
| 2024-01-10 | 418 | 422 | 417 | 418 | 31,800 | 418 |
| 2024-01-09 | 416 | 424 | 416 | 420 | 61,200 | 420 |
| 2024-01-05 | 414 | 417 | 412 | 416 | 43,600 | 416 |
| 2024-01-04 | 413 | 414 | 411 | 414 | 5,800 | 414 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
