6743 大同信号(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 764 | 780 | 761 | 765 | 22,100 | 765 |
| 2025-12-04 | 737 | 760 | 737 | 760 | 21,600 | 760 |
| 2025-12-03 | 722 | 744 | 722 | 738 | 14,100 | 738 |
| 2025-12-02 | 726 | 727 | 721 | 725 | 4,800 | 725 |
| 2025-12-01 | 743 | 743 | 707 | 722 | 32,000 | 722 |
| 2025-11-28 | 744 | 744 | 721 | 731 | 12,400 | 731 |
| 2025-11-27 | 710 | 744 | 710 | 740 | 16,500 | 740 |
| 2025-11-26 | 702 | 721 | 702 | 713 | 9,200 | 713 |
| 2025-11-25 | 710 | 712 | 700 | 706 | 13,800 | 706 |
| 2025-11-21 | 697 | 714 | 697 | 705 | 19,300 | 705 |
| 2025-11-20 | 724 | 724 | 709 | 721 | 11,100 | 721 |
| 2025-11-19 | 725 | 725 | 705 | 709 | 13,100 | 709 |
| 2025-11-18 | 726 | 735 | 685 | 717 | 48,400 | 717 |
| 2025-11-17 | 730 | 775 | 708 | 719 | 59,200 | 719 |
| 2025-11-14 | 751 | 755 | 720 | 725 | 36,900 | 725 |
| 2025-11-13 | 720 | 759 | 718 | 756 | 59,000 | 756 |
| 2025-11-12 | 700 | 719 | 700 | 719 | 30,400 | 719 |
| 2025-11-11 | 702 | 738 | 702 | 705 | 135,700 | 705 |
| 2025-11-10 | 715 | 715 | 715 | 715 | 93,500 | 715 |
| 2025-11-07 | 623 | 623 | 614 | 615 | 21,700 | 615 |
| 2025-11-06 | 607 | 619 | 607 | 617 | 15,800 | 617 |
| 2025-11-05 | 606 | 613 | 598 | 606 | 21,100 | 606 |
| 2025-11-04 | 611 | 612 | 603 | 605 | 13,300 | 605 |
| 2025-10-31 | 603 | 612 | 596 | 603 | 16,800 | 603 |
| 2025-10-30 | 588 | 601 | 588 | 600 | 12,000 | 600 |
| 2025-10-29 | 582 | 590 | 582 | 586 | 6,300 | 586 |
| 2025-10-28 | 580 | 598 | 580 | 581 | 17,300 | 581 |
| 2025-10-27 | 580 | 582 | 575 | 580 | 16,600 | 580 |
| 2025-10-24 | 573 | 580 | 573 | 579 | 8,400 | 579 |
| 2025-10-23 | 580 | 582 | 572 | 573 | 11,300 | 573 |
| 2025-10-22 | 583 | 587 | 580 | 582 | 7,800 | 582 |
| 2025-10-21 | 579 | 582 | 579 | 580 | 5,100 | 580 |
| 2025-10-20 | 574 | 582 | 573 | 577 | 6,800 | 577 |
| 2025-10-17 | 573 | 579 | 570 | 574 | 6,300 | 574 |
| 2025-10-16 | 575 | 590 | 570 | 575 | 14,300 | 575 |
| 2025-10-15 | 576 | 578 | 571 | 575 | 5,100 | 575 |
| 2025-10-14 | 570 | 579 | 564 | 572 | 14,000 | 572 |
| 2025-10-10 | 584 | 590 | 580 | 580 | 8,500 | 580 |
| 2025-10-09 | 593 | 593 | 582 | 584 | 8,000 | 584 |
| 2025-10-08 | 597 | 598 | 580 | 593 | 10,600 | 593 |
| 2025-10-07 | 586 | 598 | 586 | 597 | 8,500 | 597 |
| 2025-10-06 | 585 | 590 | 585 | 585 | 9,200 | 585 |
| 2025-10-03 | 579 | 579 | 569 | 579 | 10,900 | 579 |
| 2025-10-02 | 588 | 593 | 571 | 575 | 12,300 | 575 |
| 2025-10-01 | 597 | 597 | 578 | 584 | 9,600 | 584 |
| 2025-09-30 | 602 | 604 | 596 | 604 | 1,900 | 604 |
| 2025-09-29 | 593 | 610 | 593 | 602 | 18,900 | 602 |
| 2025-09-26 | 624 | 624 | 610 | 612 | 9,400 | 612 |
| 2025-09-25 | 609 | 619 | 607 | 618 | 17,800 | 618 |
| 2025-09-24 | 596 | 614 | 595 | 610 | 10,300 | 610 |
| 2025-09-22 | 601 | 604 | 592 | 604 | 6,900 | 604 |
| 2025-09-19 | 592 | 605 | 586 | 605 | 9,200 | 605 |
| 2025-09-18 | 599 | 600 | 591 | 600 | 3,100 | 600 |
| 2025-09-17 | 613 | 614 | 591 | 595 | 12,500 | 595 |
| 2025-09-16 | 619 | 630 | 610 | 612 | 17,000 | 612 |
| 2025-09-12 | 618 | 619 | 614 | 617 | 10,000 | 617 |
| 2025-09-11 | 636 | 636 | 605 | 614 | 22,700 | 614 |
| 2025-09-10 | 618 | 639 | 618 | 635 | 38,700 | 635 |
| 2025-09-09 | 583 | 618 | 583 | 618 | 34,000 | 618 |
| 2025-09-08 | 559 | 579 | 559 | 579 | 12,000 | 579 |
| 2025-09-05 | 558 | 558 | 553 | 557 | 6,100 | 557 |
| 2025-09-04 | 547 | 558 | 542 | 558 | 12,300 | 558 |
| 2025-09-03 | 548 | 550 | 545 | 548 | 5,300 | 548 |
| 2025-09-02 | 557 | 557 | 549 | 549 | 6,200 | 549 |
| 2025-09-01 | 552 | 558 | 550 | 557 | 4,600 | 557 |
| 2025-08-29 | 551 | 557 | 550 | 556 | 5,700 | 556 |
| 2025-08-28 | 550 | 557 | 550 | 551 | 10,600 | 551 |
| 2025-08-27 | 550 | 556 | 547 | 552 | 9,800 | 552 |
| 2025-08-26 | 558 | 559 | 550 | 551 | 13,000 | 551 |
| 2025-08-25 | 550 | 560 | 549 | 559 | 11,600 | 559 |
| 2025-08-22 | 540 | 550 | 540 | 548 | 9,200 | 548 |
| 2025-08-21 | 539 | 543 | 538 | 539 | 10,200 | 539 |
| 2025-08-20 | 550 | 553 | 540 | 545 | 12,300 | 545 |
| 2025-08-19 | 558 | 562 | 545 | 550 | 14,100 | 550 |
| 2025-08-18 | 570 | 575 | 554 | 562 | 25,400 | 562 |
| 2025-08-15 | 555 | 570 | 555 | 570 | 20,600 | 570 |
| 2025-08-14 | 551 | 555 | 547 | 555 | 11,600 | 555 |
| 2025-08-13 | 546 | 555 | 542 | 551 | 33,500 | 551 |
| 2025-08-12 | 545 | 549 | 538 | 542 | 34,500 | 542 |
| 2025-08-08 | 531 | 532 | 522 | 525 | 9,600 | 525 |
| 2025-08-07 | 525 | 537 | 525 | 528 | 8,800 | 528 |
| 2025-08-06 | 520 | 526 | 520 | 526 | 8,500 | 526 |
| 2025-08-05 | 518 | 520 | 518 | 520 | 4,400 | 520 |
| 2025-08-04 | 516 | 518 | 513 | 518 | 6,500 | 518 |
| 2025-08-01 | 515 | 519 | 512 | 517 | 7,100 | 517 |
| 2025-07-31 | 512 | 516 | 511 | 516 | 1,800 | 516 |
| 2025-07-30 | 514 | 516 | 513 | 513 | 3,700 | 513 |
| 2025-07-29 | 518 | 518 | 513 | 516 | 1,400 | 516 |
| 2025-07-28 | 513 | 519 | 512 | 518 | 5,100 | 518 |
| 2025-07-25 | 520 | 523 | 510 | 515 | 10,500 | 515 |
| 2025-07-24 | 522 | 526 | 512 | 522 | 18,900 | 522 |
| 2025-07-23 | 519 | 525 | 519 | 522 | 8,100 | 522 |
| 2025-07-22 | 508 | 518 | 508 | 518 | 28,200 | 518 |
| 2025-07-18 | 503 | 508 | 503 | 508 | 1,500 | 508 |
| 2025-07-17 | 502 | 506 | 502 | 505 | 2,800 | 505 |
| 2025-07-16 | 503 | 510 | 502 | 502 | 8,300 | 502 |
| 2025-07-15 | 504 | 509 | 503 | 503 | 11,700 | 503 |
| 2025-07-14 | 507 | 507 | 505 | 505 | 700 | 505 |
| 2025-07-11 | 506 | 507 | 503 | 507 | 3,700 | 507 |
| 2025-07-10 | 504 | 507 | 502 | 504 | 8,000 | 504 |
| 2025-07-09 | 500 | 505 | 500 | 505 | 4,100 | 505 |
| 2025-07-08 | 502 | 502 | 500 | 501 | 3,300 | 501 |
| 2025-07-07 | 503 | 503 | 501 | 502 | 6,600 | 502 |
| 2025-07-04 | 501 | 503 | 501 | 503 | 12,600 | 503 |
| 2025-07-03 | 504 | 505 | 502 | 502 | 3,000 | 502 |
| 2025-07-02 | 504 | 504 | 503 | 504 | 400 | 504 |
| 2025-07-01 | 507 | 508 | 502 | 502 | 10,900 | 502 |
| 2025-06-30 | 505 | 530 | 504 | 509 | 9,800 | 509 |
| 2025-06-27 | 504 | 510 | 504 | 505 | 4,400 | 505 |
| 2025-06-26 | 505 | 509 | 504 | 504 | 1,800 | 504 |
| 2025-06-25 | 505 | 509 | 504 | 505 | 2,800 | 505 |
| 2025-06-24 | 505 | 510 | 505 | 505 | 3,100 | 505 |
| 2025-06-23 | 501 | 509 | 501 | 503 | 9,300 | 503 |
| 2025-06-20 | 506 | 509 | 505 | 509 | 5,700 | 509 |
| 2025-06-19 | 503 | 506 | 502 | 506 | 5,500 | 506 |
| 2025-06-18 | 504 | 507 | 500 | 503 | 14,300 | 503 |
| 2025-06-17 | 508 | 527 | 503 | 504 | 11,600 | 504 |
| 2025-06-16 | 505 | 505 | 502 | 502 | 3,600 | 502 |
| 2025-06-13 | 510 | 510 | 504 | 504 | 3,900 | 504 |
| 2025-06-12 | 506 | 511 | 505 | 511 | 2,100 | 511 |
| 2025-06-11 | 511 | 514 | 508 | 508 | 5,800 | 508 |
| 2025-06-10 | 509 | 517 | 509 | 511 | 3,600 | 511 |
| 2025-06-09 | 511 | 511 | 504 | 509 | 1,800 | 509 |
| 2025-06-06 | 508 | 515 | 505 | 507 | 2,200 | 507 |
| 2025-06-05 | 514 | 514 | 505 | 505 | 15,600 | 505 |
| 2025-06-04 | 501 | 514 | 498 | 514 | 8,900 | 514 |
| 2025-06-03 | 491 | 502 | 491 | 501 | 6,300 | 501 |
| 2025-06-02 | 488 | 490 | 485 | 487 | 9,600 | 487 |
| 2025-05-30 | 485 | 489 | 485 | 489 | 9,300 | 489 |
| 2025-05-29 | 490 | 490 | 485 | 486 | 3,400 | 486 |
| 2025-05-28 | 488 | 489 | 485 | 487 | 5,400 | 487 |
| 2025-05-27 | 488 | 488 | 485 | 488 | 1,400 | 488 |
| 2025-05-26 | 487 | 488 | 483 | 488 | 3,600 | 488 |
| 2025-05-23 | 484 | 487 | 482 | 487 | 1,700 | 487 |
| 2025-05-22 | 488 | 488 | 482 | 482 | 26,500 | 482 |
| 2025-05-21 | 487 | 488 | 484 | 488 | 10,700 | 488 |
| 2025-05-20 | 487 | 494 | 487 | 489 | 6,100 | 489 |
| 2025-05-19 | 487 | 490 | 484 | 486 | 10,200 | 486 |
| 2025-05-16 | 491 | 495 | 479 | 485 | 59,300 | 485 |
| 2025-05-15 | 510 | 522 | 510 | 519 | 15,100 | 519 |
| 2025-05-14 | 515 | 520 | 508 | 516 | 4,100 | 516 |
| 2025-05-13 | 520 | 520 | 508 | 515 | 6,300 | 515 |
| 2025-05-12 | 516 | 517 | 511 | 515 | 13,400 | 515 |
| 2025-05-09 | 508 | 516 | 488 | 516 | 14,900 | 516 |
| 2025-05-08 | 526 | 526 | 510 | 512 | 10,900 | 512 |
| 2025-05-07 | 524 | 528 | 522 | 526 | 5,100 | 526 |
| 2025-05-02 | 520 | 524 | 520 | 522 | 4,400 | 522 |
| 2025-05-01 | 515 | 518 | 511 | 517 | 1,800 | 517 |
| 2025-04-30 | 518 | 520 | 515 | 515 | 2,300 | 515 |
| 2025-04-28 | 508 | 513 | 505 | 512 | 1,000 | 512 |
| 2025-04-25 | 510 | 511 | 508 | 508 | 2,300 | 508 |
| 2025-04-24 | 511 | 520 | 504 | 510 | 11,000 | 510 |
| 2025-04-23 | 481 | 496 | 481 | 493 | 5,000 | 493 |
| 2025-04-22 | 473 | 480 | 470 | 476 | 4,000 | 476 |
| 2025-04-21 | 480 | 480 | 474 | 474 | 3,700 | 474 |
| 2025-04-18 | 487 | 494 | 480 | 480 | 5,300 | 480 |
| 2025-04-17 | 489 | 508 | 481 | 484 | 67,300 | 484 |
| 2025-04-16 | 477 | 489 | 475 | 489 | 2,700 | 489 |
| 2025-04-15 | 477 | 481 | 475 | 479 | 2,000 | 479 |
| 2025-04-14 | 475 | 475 | 470 | 471 | 1,000 | 471 |
| 2025-04-11 | 475 | 475 | 460 | 471 | 5,700 | 471 |
| 2025-04-10 | 472 | 475 | 454 | 475 | 11,000 | 475 |
| 2025-04-09 | 468 | 468 | 448 | 450 | 5,200 | 450 |
| 2025-04-08 | 464 | 479 | 464 | 473 | 7,900 | 473 |
| 2025-04-07 | 453 | 463 | 441 | 461 | 21,800 | 461 |
| 2025-04-04 | 507 | 507 | 472 | 485 | 14,900 | 485 |
| 2025-04-03 | 515 | 515 | 503 | 513 | 5,900 | 513 |
| 2025-04-02 | 520 | 520 | 500 | 518 | 7,500 | 518 |
| 2025-04-01 | 520 | 524 | 509 | 512 | 5,900 | 512 |
| 2025-03-31 | 520 | 520 | 492 | 512 | 8,900 | 512 |
| 2025-03-28 | 521 | 525 | 519 | 520 | 2,800 | 520 |
| 2025-03-27 | 526 | 528 | 520 | 528 | 3,200 | 528 |
| 2025-03-26 | 528 | 528 | 522 | 525 | 3,100 | 525 |
| 2025-03-25 | 528 | 539 | 528 | 533 | 7,500 | 533 |
| 2025-03-24 | 520 | 527 | 520 | 525 | 3,000 | 525 |
| 2025-03-21 | 520 | 522 | 520 | 520 | 5,500 | 520 |
| 2025-03-19 | 517 | 523 | 516 | 520 | 3,400 | 520 |
| 2025-03-18 | 528 | 528 | 517 | 519 | 1,900 | 519 |
| 2025-03-17 | 529 | 530 | 516 | 528 | 7,000 | 528 |
| 2025-03-14 | 520 | 528 | 520 | 528 | 2,900 | 528 |
| 2025-03-13 | 520 | 526 | 520 | 520 | 2,200 | 520 |
| 2025-03-12 | 517 | 529 | 513 | 523 | 5,100 | 523 |
| 2025-03-11 | 509 | 533 | 500 | 526 | 15,200 | 526 |
| 2025-03-10 | 507 | 510 | 507 | 510 | 4,000 | 510 |
| 2025-03-07 | 503 | 507 | 502 | 507 | 1,500 | 507 |
| 2025-03-06 | 504 | 506 | 504 | 504 | 1,500 | 504 |
| 2025-03-05 | 503 | 507 | 500 | 506 | 7,400 | 506 |
| 2025-03-04 | 503 | 503 | 495 | 503 | 5,100 | 503 |
| 2025-03-03 | 505 | 505 | 492 | 497 | 4,500 | 497 |
| 2025-02-28 | 480 | 503 | 480 | 498 | 28,300 | 498 |
| 2025-02-27 | 479 | 479 | 479 | 479 | 1,500 | 479 |
| 2025-02-26 | 473 | 477 | 473 | 477 | 1,600 | 477 |
| 2025-02-25 | 480 | 481 | 472 | 473 | 10,700 | 473 |
| 2025-02-21 | 485 | 488 | 480 | 481 | 4,100 | 481 |
| 2025-02-20 | 491 | 494 | 486 | 487 | 3,400 | 487 |
| 2025-02-19 | 505 | 506 | 487 | 494 | 7,600 | 494 |
| 2025-02-18 | 510 | 510 | 503 | 503 | 2,900 | 503 |
| 2025-02-17 | 513 | 515 | 506 | 509 | 5,000 | 509 |
| 2025-02-14 | 519 | 519 | 502 | 503 | 6,700 | 503 |
| 2025-02-13 | 512 | 518 | 508 | 511 | 11,900 | 511 |
| 2025-02-12 | 490 | 513 | 488 | 512 | 45,400 | 512 |
| 2025-02-10 | 482 | 486 | 482 | 483 | 3,700 | 483 |
| 2025-02-07 | 490 | 493 | 474 | 481 | 40,300 | 481 |
| 2025-02-06 | 486 | 516 | 486 | 507 | 41,600 | 507 |
| 2025-02-05 | 471 | 489 | 471 | 486 | 8,600 | 486 |
| 2025-02-04 | 472 | 472 | 469 | 470 | 1,300 | 470 |
| 2025-02-03 | 472 | 472 | 470 | 471 | 2,600 | 471 |
| 2025-01-31 | 467 | 468 | 467 | 468 | 700 | 468 |
| 2025-01-30 | 470 | 470 | 467 | 470 | 2,100 | 470 |
| 2025-01-29 | - | - | - | 469 | - | 469 |
| 2025-01-28 | 470 | 471 | 469 | 469 | 800 | 469 |
| 2025-01-27 | 469 | 470 | 469 | 470 | 2,100 | 470 |
| 2025-01-24 | 468 | 469 | 468 | 468 | 3,700 | 468 |
| 2025-01-23 | 470 | 472 | 468 | 471 | 3,700 | 471 |
| 2025-01-22 | 476 | 479 | 475 | 475 | 4,300 | 475 |
| 2025-01-21 | 475 | 479 | 475 | 476 | 900 | 476 |
| 2025-01-20 | 472 | 480 | 472 | 478 | 3,400 | 478 |
| 2025-01-17 | 477 | 481 | 472 | 472 | 5,100 | 472 |
| 2025-01-16 | 477 | 484 | 476 | 482 | 3,100 | 482 |
| 2025-01-15 | 475 | 480 | 474 | 480 | 5,900 | 480 |
| 2025-01-14 | 478 | 480 | 471 | 474 | 13,400 | 474 |
| 2025-01-10 | 470 | 472 | 465 | 470 | 10,500 | 470 |
| 2025-01-09 | 473 | 475 | 463 | 470 | 11,200 | 470 |
| 2025-01-08 | 473 | 474 | 470 | 473 | 4,500 | 473 |
| 2025-01-07 | 469 | 475 | 468 | 470 | 12,100 | 470 |
| 2025-01-06 | 450 | 463 | 450 | 463 | 9,400 | 463 |
分割・併合履歴 ： [1994-07-26]1株→1.139株