6743 大同信号(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 236 | 241 | 236 | 241 | 2,000 | 241 |
| 2003-12-29 | 240 | 240 | 236 | 236 | 2,000 | 236 |
| 2003-12-26 | 230 | 234 | 230 | 234 | 2,000 | 234 |
| 2003-12-25 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 2003-12-24 | 236 | 236 | 235 | 235 | 14,000 | 235 |
| 2003-12-22 | 236 | 238 | 236 | 236 | 5,000 | 236 |
| 2003-12-19 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-12-18 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2003-12-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-12-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-12-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-12-10 | 239 | 239 | 230 | 230 | 9,000 | 230 |
| 2003-12-08 | 239 | 240 | 239 | 239 | 10,000 | 239 |
| 2003-12-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-12-01 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2003-11-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-11-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-11-25 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2003-11-21 | 233 | 240 | 233 | 240 | 11,000 | 240 |
| 2003-11-20 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2003-11-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-11-17 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2003-11-14 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2003-11-13 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2003-11-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-11-11 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2003-11-10 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2003-11-07 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2003-11-06 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2003-11-05 | 251 | 252 | 251 | 252 | 3,000 | 252 |
| 2003-11-04 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2003-10-31 | 252 | 258 | 252 | 258 | 9,000 | 258 |
| 2003-10-29 | 250 | 252 | 250 | 250 | 6,000 | 250 |
| 2003-10-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-24 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2003-10-23 | 257 | 257 | 245 | 245 | 14,000 | 245 |
| 2003-10-22 | 254 | 254 | 253 | 253 | 4,000 | 253 |
| 2003-10-21 | 254 | 256 | 254 | 256 | 5,000 | 256 |
| 2003-10-20 | 252 | 255 | 252 | 253 | 13,000 | 253 |
| 2003-10-17 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2003-10-16 | 247 | 259 | 247 | 257 | 58,000 | 257 |
| 2003-10-15 | 250 | 250 | 248 | 248 | 3,000 | 248 |
| 2003-10-14 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2003-10-10 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2003-10-09 | 255 | 255 | 252 | 252 | 3,000 | 252 |
| 2003-10-08 | 258 | 258 | 255 | 255 | 18,000 | 255 |
| 2003-10-07 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2003-10-06 | 270 | 270 | 259 | 260 | 37,000 | 260 |
| 2003-10-03 | 255 | 265 | 252 | 252 | 16,000 | 252 |
| 2003-10-02 | 249 | 258 | 245 | 245 | 3,000 | 245 |
| 2003-10-01 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2003-09-30 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-09-29 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2003-09-26 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2003-09-25 | 253 | 253 | 247 | 247 | 6,000 | 247 |
| 2003-09-24 | 256 | 257 | 253 | 253 | 5,000 | 253 |
| 2003-09-22 | 247 | 257 | 247 | 257 | 14,000 | 257 |
| 2003-09-19 | 254 | 255 | 254 | 254 | 11,000 | 254 |
| 2003-09-18 | 247 | 258 | 247 | 254 | 8,000 | 254 |
| 2003-09-17 | 245 | 255 | 245 | 255 | 22,000 | 255 |
| 2003-09-16 | 240 | 241 | 240 | 240 | 4,000 | 240 |
| 2003-09-12 | 245 | 245 | 238 | 245 | 4,000 | 245 |
| 2003-09-11 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-09-10 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2003-09-09 | 245 | 246 | 245 | 245 | 5,000 | 245 |
| 2003-09-08 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-09-05 | 246 | 246 | 245 | 245 | 9,000 | 245 |
| 2003-09-04 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2003-09-03 | 251 | 252 | 246 | 246 | 6,000 | 246 |
| 2003-09-02 | 243 | 243 | 242 | 242 | 7,000 | 242 |
| 2003-09-01 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-08-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-08-27 | 238 | 248 | 238 | 248 | 7,000 | 248 |
| 2003-08-26 | 244 | 244 | 243 | 243 | 3,000 | 243 |
| 2003-08-25 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-08-22 | 243 | 247 | 243 | 247 | 3,000 | 247 |
| 2003-08-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-08-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-08-19 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2003-08-15 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-08-14 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2003-08-13 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2003-08-12 | 254 | 255 | 250 | 250 | 18,000 | 250 |
| 2003-08-11 | 256 | 259 | 245 | 253 | 14,000 | 253 |
| 2003-08-08 | 251 | 252 | 240 | 245 | 23,000 | 245 |
| 2003-08-06 | 239 | 239 | 238 | 238 | 4,000 | 238 |
| 2003-08-05 | 229 | 238 | 229 | 238 | 7,000 | 238 |
| 2003-08-04 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2003-08-01 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-07-31 | 235 | 235 | 227 | 227 | 8,000 | 227 |
| 2003-07-29 | 243 | 243 | 239 | 240 | 4,000 | 240 |
| 2003-07-28 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2003-07-24 | 230 | 230 | 224 | 224 | 8,000 | 224 |
| 2003-07-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-07-22 | 230 | 234 | 230 | 230 | 9,000 | 230 |
| 2003-07-18 | 228 | 230 | 228 | 230 | 5,000 | 230 |
| 2003-07-17 | 235 | 235 | 234 | 234 | 15,000 | 234 |
| 2003-07-16 | 245 | 248 | 238 | 238 | 17,000 | 238 |
| 2003-07-15 | 240 | 250 | 240 | 245 | 10,000 | 245 |
| 2003-07-14 | 229 | 238 | 229 | 233 | 4,000 | 233 |
| 2003-07-11 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2003-07-10 | 235 | 236 | 235 | 235 | 8,000 | 235 |
| 2003-07-09 | 235 | 235 | 234 | 235 | 7,000 | 235 |
| 2003-07-08 | 232 | 235 | 230 | 235 | 23,000 | 235 |
| 2003-07-07 | 227 | 235 | 227 | 235 | 8,000 | 235 |
| 2003-07-04 | 229 | 229 | 226 | 226 | 11,000 | 226 |
| 2003-07-03 | 224 | 232 | 224 | 232 | 9,000 | 232 |
| 2003-07-02 | 220 | 225 | 220 | 225 | 18,000 | 225 |
| 2003-06-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-06-27 | 219 | 225 | 219 | 225 | 22,000 | 225 |
| 2003-06-26 | 218 | 218 | 218 | 218 | 12,000 | 218 |
| 2003-06-25 | 220 | 220 | 218 | 218 | 7,000 | 218 |
| 2003-06-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-20 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 2003-06-19 | 219 | 225 | 219 | 225 | 5,000 | 225 |
| 2003-06-18 | 221 | 224 | 221 | 223 | 14,000 | 223 |
| 2003-06-17 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2003-06-16 | 219 | 219 | 215 | 218 | 5,000 | 218 |
| 2003-06-13 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2003-06-12 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2003-06-11 | 220 | 223 | 220 | 223 | 7,000 | 223 |
| 2003-06-10 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2003-06-09 | 219 | 219 | 219 | 219 | 9,000 | 219 |
| 2003-06-06 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2003-06-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-06-04 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-06-03 | 212 | 212 | 212 | 212 | 7,000 | 212 |
| 2003-06-02 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-05-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-05-29 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-05-28 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-05-27 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-05-21 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2003-05-20 | 220 | 220 | 214 | 214 | 4,000 | 214 |
| 2003-05-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-16 | 219 | 220 | 214 | 214 | 9,000 | 214 |
| 2003-05-14 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2003-05-13 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-05-12 | 215 | 217 | 215 | 217 | 6,000 | 217 |
| 2003-05-09 | 210 | 214 | 210 | 214 | 4,000 | 214 |
| 2003-05-07 | 210 | 211 | 210 | 210 | 4,000 | 210 |
| 2003-05-06 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-05-02 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-04-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-22 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2003-04-21 | 212 | 212 | 210 | 210 | 9,000 | 210 |
| 2003-04-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-04-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-04-16 | 210 | 210 | 210 | 210 | 48,000 | 210 |
| 2003-04-15 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2003-04-14 | 205 | 208 | 205 | 208 | 7,000 | 208 |
| 2003-04-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-04-10 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-04-09 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2003-04-07 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2003-04-02 | 187 | 190 | 187 | 190 | 3,000 | 190 |
| 2003-04-01 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2003-03-31 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2003-03-27 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2003-03-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-03-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-24 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-03-19 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-03-18 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-03-17 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-03-14 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 2003-03-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-03-10 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2003-03-07 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2003-03-06 | 209 | 210 | 209 | 210 | 9,000 | 210 |
| 2003-02-28 | 200 | 200 | 191 | 191 | 5,000 | 191 |
| 2003-02-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-02-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-02-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-02-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-02-20 | 213 | 213 | 210 | 210 | 2,000 | 210 |
| 2003-02-18 | 208 | 210 | 208 | 210 | 6,000 | 210 |
| 2003-02-14 | 199 | 210 | 199 | 210 | 10,000 | 210 |
| 2003-02-13 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2003-02-12 | 198 | 200 | 198 | 199 | 6,000 | 199 |
| 2003-02-10 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2003-02-07 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-02-06 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2003-02-04 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-01-31 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-01-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-01-29 | 196 | 196 | 190 | 190 | 7,000 | 190 |
| 2003-01-27 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2003-01-24 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-01-23 | 195 | 196 | 192 | 192 | 5,000 | 192 |
| 2003-01-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-01-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-01-17 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2003-01-16 | 187 | 188 | 187 | 187 | 6,000 | 187 |
| 2003-01-15 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 2003-01-10 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-01-08 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-01-07 | 184 | 187 | 184 | 187 | 12,000 | 187 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
