6743 大同信号(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 585 | 588 | 570 | 584 | 17,400 | 584 |
| 2022-05-18 | 590 | 590 | 570 | 584 | 15,400 | 584 |
| 2022-05-17 | 549 | 563 | 543 | 560 | 1,400 | 560 |
| 2022-05-16 | 554 | 554 | 553 | 553 | 600 | 553 |
| 2022-05-13 | 559 | 559 | 549 | 554 | 400 | 554 |
| 2022-05-12 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-05-11 | 559 | 559 | 555 | 555 | 200 | 555 |
| 2022-05-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2022-05-09 | 567 | 567 | 560 | 560 | 5,200 | 560 |
| 2022-05-06 | 560 | 570 | 560 | 567 | 2,100 | 567 |
| 2022-05-02 | 555 | 569 | 550 | 559 | 3,000 | 559 |
| 2022-04-28 | 549 | 555 | 549 | 555 | 300 | 555 |
| 2022-04-27 | - | - | - | 549 | - | 549 |
| 2022-04-26 | 541 | 549 | 541 | 549 | 400 | 549 |
| 2022-04-25 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2022-04-22 | 540 | 545 | 540 | 540 | 1,600 | 540 |
| 2022-04-21 | 549 | 550 | 549 | 550 | 300 | 550 |
| 2022-04-20 | 551 | 551 | 550 | 550 | 1,600 | 550 |
| 2022-04-19 | 560 | 560 | 551 | 551 | 2,400 | 551 |
| 2022-04-18 | - | - | - | 564 | - | 564 |
| 2022-04-15 | - | - | - | 564 | - | 564 |
| 2022-04-14 | 564 | 565 | 564 | 564 | 1,300 | 564 |
| 2022-04-13 | 565 | 565 | 565 | 565 | 1,300 | 565 |
| 2022-04-12 | 575 | 575 | 569 | 569 | 1,200 | 569 |
| 2022-04-11 | 579 | 580 | 575 | 575 | 4,600 | 575 |
| 2022-04-08 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2022-04-07 | 579 | 579 | 579 | 579 | 400 | 579 |
| 2022-04-06 | 580 | 584 | 579 | 579 | 4,100 | 579 |
| 2022-04-05 | 586 | 586 | 580 | 586 | 12,000 | 586 |
| 2022-04-04 | 586 | 586 | 586 | 586 | 1,100 | 586 |
| 2022-04-01 | 596 | 596 | 585 | 585 | 1,200 | 585 |
| 2022-03-31 | 579 | 596 | 579 | 596 | 900 | 596 |
| 2022-03-30 | - | - | - | 597 | - | 597 |
| 2022-03-29 | 600 | 600 | 597 | 597 | 200 | 597 |
| 2022-03-28 | - | - | - | 602 | - | 602 |
| 2022-03-25 | 602 | 604 | 601 | 602 | 800 | 602 |
| 2022-03-24 | 604 | 604 | 602 | 602 | 200 | 602 |
| 2022-03-23 | - | - | - | 608 | - | 608 |
| 2022-03-22 | 607 | 608 | 607 | 608 | 1,200 | 608 |
| 2022-03-18 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2022-03-17 | - | - | - | 624 | - | 624 |
| 2022-03-16 | - | - | - | 624 | - | 624 |
| 2022-03-15 | - | - | - | 624 | - | 624 |
| 2022-03-14 | 624 | 625 | 624 | 624 | 3,600 | 624 |
| 2022-03-11 | 623 | 624 | 623 | 624 | 700 | 624 |
| 2022-03-10 | 611 | 613 | 611 | 613 | 400 | 613 |
| 2022-03-09 | 625 | 625 | 610 | 610 | 500 | 610 |
| 2022-03-08 | 618 | 625 | 616 | 625 | 800 | 625 |
| 2022-03-07 | 621 | 623 | 621 | 623 | 5,800 | 623 |
| 2022-03-04 | 606 | 621 | 606 | 621 | 1,200 | 621 |
| 2022-03-03 | - | - | - | 612 | - | 612 |
| 2022-03-02 | 602 | 612 | 602 | 612 | 900 | 612 |
| 2022-03-01 | 604 | 605 | 604 | 604 | 300 | 604 |
| 2022-02-28 | 595 | 605 | 595 | 605 | 1,000 | 605 |
| 2022-02-25 | - | - | - | 595 | - | 595 |
| 2022-02-24 | 596 | 596 | 595 | 595 | 800 | 595 |
| 2022-02-22 | - | - | - | 601 | - | 601 |
| 2022-02-21 | 600 | 601 | 594 | 601 | 2,200 | 601 |
| 2022-02-18 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2022-02-17 | 619 | 619 | 619 | 619 | 900 | 619 |
| 2022-02-16 | - | - | - | 619 | - | 619 |
| 2022-02-15 | - | - | - | 619 | - | 619 |
| 2022-02-14 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2022-02-10 | 619 | 619 | 619 | 619 | 2,100 | 619 |
| 2022-02-09 | 611 | 619 | 611 | 619 | 300 | 619 |
| 2022-02-08 | 621 | 621 | 621 | 621 | 200 | 621 |
| 2022-02-07 | 621 | 621 | 615 | 621 | 7,900 | 621 |
| 2022-02-04 | 606 | 615 | 606 | 615 | 1,100 | 615 |
| 2022-02-03 | - | - | - | 615 | - | 615 |
| 2022-02-02 | 609 | 615 | 609 | 615 | 700 | 615 |
| 2022-02-01 | 615 | 615 | 600 | 607 | 2,600 | 607 |
| 2022-01-31 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2022-01-27 | - | - | - | 605 | - | 605 |
| 2022-01-26 | - | - | - | 605 | - | 605 |
| 2022-01-25 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2022-01-24 | - | - | - | 605 | - | 605 |
| 2022-01-21 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2022-01-20 | 605 | 605 | 605 | 605 | 900 | 605 |
| 2022-01-19 | 608 | 608 | 607 | 607 | 200 | 607 |
| 2022-01-18 | 612 | 612 | 604 | 612 | 1,300 | 612 |
| 2022-01-17 | - | - | - | 609 | - | 609 |
| 2022-01-14 | 609 | 609 | 609 | 609 | 400 | 609 |
| 2022-01-13 | 607 | 609 | 605 | 609 | 1,000 | 609 |
| 2022-01-12 | - | - | - | 617 | - | 617 |
| 2022-01-11 | 630 | 630 | 612 | 617 | 7,000 | 617 |
| 2022-01-07 | 621 | 621 | 620 | 620 | 2,200 | 620 |
| 2022-01-06 | 620 | 625 | 618 | 625 | 1,200 | 625 |
| 2022-01-05 | 635 | 635 | 625 | 625 | 5,900 | 625 |
| 2022-01-04 | 632 | 646 | 627 | 642 | 2,100 | 642 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
