6743 大同信号(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2001-12-26 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-12-21 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-12-20 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-12-18 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2001-12-17 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2001-12-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-12-13 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 2001-12-12 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-12-11 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-12-10 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-12-06 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-12-05 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-11-26 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2001-11-19 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-11-16 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2001-11-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2001-11-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-11-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-11-07 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-11-06 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-11-05 | 210 | 210 | 200 | 200 | 9,000 | 200 |
| 2001-10-30 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2001-10-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-10-23 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-10-19 | 206 | 207 | 206 | 207 | 5,000 | 207 |
| 2001-10-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-03 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2001-09-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-09-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-09-20 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2001-09-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-09-18 | 191 | 200 | 191 | 200 | 4,000 | 200 |
| 2001-09-14 | 203 | 203 | 199 | 203 | 8,000 | 203 |
| 2001-09-13 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-09-12 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2001-09-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-09-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-09-07 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-09-06 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-09-05 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-09-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-08-31 | 202 | 202 | 202 | 202 | 8,000 | 202 |
| 2001-08-30 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-08-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-08-23 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 2001-08-22 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2001-08-21 | 220 | 220 | 208 | 208 | 2,000 | 208 |
| 2001-08-13 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2001-08-10 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2001-08-09 | 215 | 219 | 215 | 219 | 6,000 | 219 |
| 2001-08-03 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-07-31 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-07-30 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-07-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-07-25 | 210 | 210 | 206 | 206 | 8,000 | 206 |
| 2001-07-24 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 2001-07-23 | 218 | 218 | 210 | 210 | 4,000 | 210 |
| 2001-07-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-07-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-07-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-07-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-07-12 | 206 | 210 | 206 | 210 | 3,000 | 210 |
| 2001-07-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-07-10 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 2001-07-09 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-07-06 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-07-05 | 212 | 212 | 207 | 207 | 3,000 | 207 |
| 2001-07-04 | 212 | 212 | 210 | 210 | 7,000 | 210 |
| 2001-07-03 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-07-02 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-06-29 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2001-06-27 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2001-06-25 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2001-06-22 | 210 | 210 | 201 | 201 | 7,000 | 201 |
| 2001-06-21 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2001-06-20 | 219 | 219 | 213 | 213 | 3,000 | 213 |
| 2001-06-19 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2001-06-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-06-13 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-06-06 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-06-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-06-01 | 210 | 210 | 207 | 207 | 2,000 | 207 |
| 2001-05-31 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-05-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-05-21 | 225 | 226 | 225 | 225 | 5,000 | 225 |
| 2001-05-15 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-05-11 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2001-05-08 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2001-05-07 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2001-05-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2001-05-01 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2001-04-27 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2001-04-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-04-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-04-24 | 215 | 220 | 210 | 210 | 5,000 | 210 |
| 2001-04-23 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2001-04-20 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2001-04-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-04-17 | 217 | 220 | 215 | 220 | 4,000 | 220 |
| 2001-04-16 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2001-04-13 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-04-10 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-04-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-04-05 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-04-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-03-30 | 217 | 220 | 216 | 216 | 15,000 | 216 |
| 2001-03-29 | 215 | 220 | 200 | 220 | 25,000 | 220 |
| 2001-03-28 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2001-03-26 | 204 | 205 | 204 | 205 | 9,000 | 205 |
| 2001-03-23 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2001-03-21 | 200 | 204 | 200 | 204 | 9,000 | 204 |
| 2001-03-19 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2001-03-16 | 203 | 203 | 202 | 203 | 4,000 | 203 |
| 2001-03-15 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-03-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-03-12 | 202 | 204 | 202 | 204 | 9,000 | 204 |
| 2001-03-09 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-03-08 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-03-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-03-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-03-05 | 199 | 199 | 199 | 199 | 8,000 | 199 |
| 2001-02-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-02-26 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2001-02-23 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 2001-02-21 | 198 | 198 | 195 | 197 | 11,000 | 197 |
| 2001-02-15 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2001-02-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-02-13 | 197 | 197 | 175 | 190 | 32,000 | 190 |
| 2001-02-05 | 197 | 198 | 197 | 197 | 12,000 | 197 |
| 2001-02-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-01-30 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 2001-01-29 | 192 | 192 | 191 | 191 | 2,000 | 191 |
| 2001-01-26 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2001-01-25 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 2001-01-24 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-01-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-01-22 | 200 | 200 | 187 | 187 | 9,000 | 187 |
| 2001-01-19 | 195 | 195 | 185 | 185 | 2,000 | 185 |
| 2001-01-18 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-01-17 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-01-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-01-12 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2001-01-10 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2001-01-09 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2001-01-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
