6743 大同信号(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-12-21 | 202 | 202 | 195 | 195 | 5,000 | 195 |
| 2000-12-20 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-12-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-12-15 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2000-12-14 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2000-12-13 | 207 | 207 | 207 | 207 | 6,000 | 207 |
| 2000-12-12 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-12-08 | 206 | 207 | 206 | 207 | 7,000 | 207 |
| 2000-12-06 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-12-04 | 190 | 191 | 190 | 191 | 4,000 | 191 |
| 2000-11-30 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2000-11-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-11-22 | 200 | 204 | 200 | 204 | 5,000 | 204 |
| 2000-11-21 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-11-14 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2000-11-13 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2000-11-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-07 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2000-11-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-11-01 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2000-10-30 | 199 | 200 | 180 | 180 | 10,000 | 180 |
| 2000-10-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-10-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-18 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2000-10-17 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-10-16 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-10-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-10-12 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-10-11 | 203 | 205 | 203 | 205 | 2,000 | 205 |
| 2000-10-10 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 2000-10-05 | 210 | 210 | 200 | 200 | 10,000 | 200 |
| 2000-10-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-10-02 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2000-09-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-09-20 | 205 | 205 | 201 | 201 | 2,000 | 201 |
| 2000-09-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-09-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-11 | 214 | 214 | 202 | 202 | 7,000 | 202 |
| 2000-09-08 | 210 | 220 | 210 | 214 | 5,000 | 214 |
| 2000-09-05 | 205 | 210 | 205 | 210 | 6,000 | 210 |
| 2000-09-01 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-08-31 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2000-08-30 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2000-08-29 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-08-28 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-08-25 | 210 | 210 | 200 | 200 | 13,000 | 200 |
| 2000-08-24 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-08-23 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-08-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-08-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-08-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-08-10 | 221 | 221 | 221 | 221 | 6,000 | 221 |
| 2000-08-09 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-08-08 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2000-08-07 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2000-08-04 | 221 | 221 | 210 | 210 | 2,000 | 210 |
| 2000-08-03 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-08-01 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2000-07-25 | 231 | 231 | 229 | 229 | 3,000 | 229 |
| 2000-07-21 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2000-07-19 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2000-07-18 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2000-07-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-07-13 | 236 | 236 | 230 | 230 | 10,000 | 230 |
| 2000-07-12 | 238 | 238 | 238 | 238 | 9,000 | 238 |
| 2000-07-11 | 229 | 230 | 229 | 230 | 23,000 | 230 |
| 2000-07-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-07-07 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2000-07-06 | 211 | 211 | 211 | 211 | 19,000 | 211 |
| 2000-07-05 | 230 | 230 | 220 | 230 | 23,000 | 230 |
| 2000-07-04 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-07-03 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-06-30 | 201 | 210 | 201 | 210 | 9,000 | 210 |
| 2000-06-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-06-28 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-06-27 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2000-06-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-21 | 203 | 203 | 199 | 199 | 4,000 | 199 |
| 2000-06-20 | 204 | 204 | 203 | 203 | 7,000 | 203 |
| 2000-06-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-06-14 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2000-06-13 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2000-06-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-06-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-07 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2000-06-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-06-05 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2000-06-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-06-01 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-05-31 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-05-30 | 206 | 206 | 193 | 193 | 12,000 | 193 |
| 2000-05-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-05-26 | 210 | 210 | 198 | 198 | 4,000 | 198 |
| 2000-05-25 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2000-05-24 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2000-05-23 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-05-22 | 210 | 210 | 196 | 196 | 2,000 | 196 |
| 2000-05-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-05-18 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2000-05-16 | 206 | 210 | 206 | 210 | 2,000 | 210 |
| 2000-05-10 | 191 | 206 | 191 | 206 | 5,000 | 206 |
| 2000-05-09 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-05-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-04-27 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2000-04-26 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-04-25 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-04-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-04-21 | 181 | 186 | 181 | 182 | 7,000 | 182 |
| 2000-04-20 | 194 | 194 | 189 | 190 | 3,000 | 190 |
| 2000-04-19 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-04-18 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-04-17 | 203 | 203 | 201 | 201 | 7,000 | 201 |
| 2000-04-13 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2000-04-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-04-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-04-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-04-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-04-04 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-03-30 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-03-28 | 210 | 210 | 194 | 194 | 4,000 | 194 |
| 2000-03-27 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-03-24 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2000-03-23 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2000-03-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-03-21 | 212 | 212 | 210 | 210 | 4,000 | 210 |
| 2000-03-17 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2000-03-16 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-03-15 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-03-13 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-03-10 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2000-03-08 | 208 | 208 | 208 | 208 | 9,000 | 208 |
| 2000-03-07 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 2000-03-06 | 218 | 218 | 205 | 205 | 7,000 | 205 |
| 2000-03-03 | 203 | 205 | 203 | 205 | 7,000 | 205 |
| 2000-03-02 | 205 | 209 | 202 | 202 | 6,000 | 202 |
| 2000-03-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-02-29 | 209 | 209 | 201 | 203 | 6,000 | 203 |
| 2000-02-23 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2000-02-22 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-02-21 | 214 | 214 | 210 | 210 | 7,000 | 210 |
| 2000-02-18 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2000-02-15 | 210 | 215 | 210 | 215 | 7,000 | 215 |
| 2000-02-14 | 208 | 210 | 208 | 210 | 13,000 | 210 |
| 2000-02-09 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-02-07 | 209 | 209 | 206 | 206 | 16,000 | 206 |
| 2000-02-03 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2000-02-02 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2000-02-01 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-01-31 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 2000-01-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-01-25 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2000-01-24 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2000-01-21 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 2000-01-20 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2000-01-19 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2000-01-18 | 197 | 229 | 197 | 201 | 16,000 | 201 |
| 2000-01-14 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-01-13 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2000-01-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2000-01-06 | 193 | 200 | 193 | 193 | 3,000 | 193 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
