6743 大同信号(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 179 | 183 | 179 | 180 | 13,000 | 180 |
| 2002-12-27 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2002-12-26 | 166 | 179 | 166 | 179 | 13,000 | 179 |
| 2002-12-25 | 163 | 166 | 163 | 166 | 5,000 | 166 |
| 2002-12-24 | 168 | 168 | 163 | 163 | 25,000 | 163 |
| 2002-12-20 | 173 | 173 | 169 | 169 | 6,000 | 169 |
| 2002-12-19 | 168 | 172 | 168 | 172 | 5,000 | 172 |
| 2002-12-18 | 166 | 172 | 166 | 172 | 10,000 | 172 |
| 2002-12-17 | 170 | 178 | 170 | 171 | 14,000 | 171 |
| 2002-12-16 | 178 | 180 | 178 | 178 | 8,000 | 178 |
| 2002-12-13 | 178 | 180 | 178 | 180 | 4,000 | 180 |
| 2002-12-12 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-12-11 | 181 | 181 | 179 | 179 | 11,000 | 179 |
| 2002-12-10 | 182 | 182 | 181 | 181 | 11,000 | 181 |
| 2002-12-09 | 181 | 182 | 181 | 182 | 5,000 | 182 |
| 2002-12-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-12-05 | 180 | 181 | 180 | 180 | 13,000 | 180 |
| 2002-12-04 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2002-12-03 | 181 | 182 | 180 | 181 | 7,000 | 181 |
| 2002-12-02 | 180 | 180 | 178 | 180 | 5,000 | 180 |
| 2002-11-29 | 178 | 179 | 177 | 179 | 8,000 | 179 |
| 2002-11-28 | 177 | 178 | 177 | 178 | 2,000 | 178 |
| 2002-11-27 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2002-11-26 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2002-11-22 | 169 | 180 | 167 | 180 | 11,000 | 180 |
| 2002-11-21 | 165 | 166 | 164 | 166 | 5,000 | 166 |
| 2002-11-20 | 180 | 180 | 163 | 163 | 8,000 | 163 |
| 2002-11-19 | 169 | 169 | 163 | 163 | 6,000 | 163 |
| 2002-11-18 | 184 | 184 | 170 | 170 | 16,000 | 170 |
| 2002-11-15 | 195 | 195 | 183 | 183 | 14,000 | 183 |
| 2002-11-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-11-13 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2002-11-12 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2002-11-11 | 198 | 198 | 196 | 196 | 8,000 | 196 |
| 2002-11-07 | 197 | 198 | 197 | 198 | 4,000 | 198 |
| 2002-11-06 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2002-11-05 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2002-10-31 | 196 | 197 | 196 | 196 | 6,000 | 196 |
| 2002-10-30 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-10-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-10-28 | 199 | 199 | 197 | 197 | 2,000 | 197 |
| 2002-10-25 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2002-10-23 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-10-18 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2002-10-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-10-16 | 204 | 204 | 204 | 204 | 46,000 | 204 |
| 2002-10-11 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2002-10-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-10-09 | 200 | 205 | 200 | 200 | 7,000 | 200 |
| 2002-10-08 | 199 | 200 | 199 | 200 | 32,000 | 200 |
| 2002-10-04 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-10-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-10-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-09-27 | 195 | 201 | 195 | 200 | 10,000 | 200 |
| 2002-09-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-24 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 2002-09-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-09-17 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2002-09-13 | 198 | 210 | 198 | 210 | 4,000 | 210 |
| 2002-09-12 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-09-11 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2002-09-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-09-06 | 205 | 205 | 195 | 195 | 16,000 | 195 |
| 2002-09-05 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2002-09-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-09-03 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-09-02 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-08-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-29 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2002-08-28 | 201 | 210 | 201 | 210 | 11,000 | 210 |
| 2002-08-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-26 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-08-22 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2002-08-21 | 214 | 214 | 199 | 199 | 5,000 | 199 |
| 2002-08-20 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2002-08-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-08-12 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-08 | 198 | 198 | 195 | 195 | 4,000 | 195 |
| 2002-08-07 | 208 | 208 | 203 | 203 | 2,000 | 203 |
| 2002-08-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-08-05 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2002-08-02 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2002-08-01 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-07-31 | 216 | 218 | 216 | 218 | 3,000 | 218 |
| 2002-07-29 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-07-24 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2002-07-22 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2002-07-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-07-18 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-07-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-07-16 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-07-15 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2002-07-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-07-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-07-08 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2002-07-05 | 208 | 208 | 208 | 208 | 8,000 | 208 |
| 2002-07-03 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-07-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-07-01 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-06-28 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-06-27 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2002-06-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-06-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-06-20 | 215 | 215 | 208 | 208 | 4,000 | 208 |
| 2002-06-19 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-06-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-06-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-06-13 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-06-11 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2002-06-10 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2002-06-07 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-06-06 | 216 | 216 | 216 | 216 | 7,000 | 216 |
| 2002-06-05 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-06-04 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2002-06-03 | 220 | 220 | 216 | 216 | 4,000 | 216 |
| 2002-05-30 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2002-05-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-05-27 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2002-05-24 | 216 | 216 | 213 | 213 | 5,000 | 213 |
| 2002-05-23 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2002-05-22 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-05-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-05-20 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-05-16 | 215 | 215 | 213 | 213 | 11,000 | 213 |
| 2002-05-15 | 215 | 218 | 215 | 218 | 16,000 | 218 |
| 2002-05-14 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-05-09 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2002-05-08 | 214 | 214 | 211 | 211 | 6,000 | 211 |
| 2002-05-07 | 215 | 215 | 212 | 212 | 5,000 | 212 |
| 2002-05-02 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-05-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-04-30 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-04-24 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2002-04-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-04-19 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 2002-04-18 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2002-04-17 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-04-16 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-04-15 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-04-11 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2002-04-08 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2002-04-05 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2002-04-04 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-03-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-26 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-03-25 | 210 | 220 | 210 | 220 | 5,000 | 220 |
| 2002-03-22 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-03-20 | 215 | 218 | 211 | 211 | 8,000 | 211 |
| 2002-03-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-03-14 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2002-03-12 | 203 | 206 | 203 | 206 | 4,000 | 206 |
| 2002-03-11 | 203 | 203 | 203 | 203 | 10,000 | 203 |
| 2002-03-08 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2002-03-07 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2002-03-06 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-03-05 | 205 | 206 | 205 | 205 | 4,000 | 205 |
| 2002-03-04 | 206 | 206 | 202 | 202 | 3,000 | 202 |
| 2002-03-01 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2002-02-28 | 200 | 200 | 198 | 198 | 3,000 | 198 |
| 2002-02-26 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-02-22 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2002-02-15 | 191 | 196 | 191 | 196 | 11,000 | 196 |
| 2002-02-14 | 201 | 206 | 201 | 206 | 6,000 | 206 |
| 2002-02-08 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-04 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2002-02-01 | 202 | 202 | 202 | 202 | 10,000 | 202 |
| 2002-01-30 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-01-29 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2002-01-28 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2002-01-25 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-01-17 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2002-01-15 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2002-01-10 | 203 | 210 | 203 | 210 | 3,000 | 210 |
| 2002-01-07 | 203 | 203 | 203 | 203 | 7,000 | 203 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
