6743 大同信号(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2005-12-29 | 385 | 394 | 380 | 380 | 61,000 | 380 |
| 2005-12-28 | 386 | 386 | 385 | 385 | 6,000 | 385 |
| 2005-12-27 | 385 | 387 | 385 | 387 | 19,000 | 387 |
| 2005-12-26 | 380 | 385 | 380 | 385 | 20,000 | 385 |
| 2005-12-22 | 384 | 384 | 380 | 380 | 7,000 | 380 |
| 2005-12-21 | 384 | 384 | 377 | 377 | 10,000 | 377 |
| 2005-12-20 | 382 | 385 | 375 | 375 | 16,000 | 375 |
| 2005-12-19 | 380 | 382 | 380 | 381 | 7,000 | 381 |
| 2005-12-16 | 382 | 382 | 380 | 380 | 24,000 | 380 |
| 2005-12-15 | 384 | 384 | 382 | 382 | 19,000 | 382 |
| 2005-12-14 | 390 | 390 | 383 | 383 | 15,000 | 383 |
| 2005-12-13 | 389 | 395 | 389 | 390 | 13,000 | 390 |
| 2005-12-12 | 388 | 393 | 388 | 389 | 32,000 | 389 |
| 2005-12-09 | 386 | 388 | 386 | 388 | 21,000 | 388 |
| 2005-12-08 | 386 | 386 | 381 | 384 | 30,000 | 384 |
| 2005-12-07 | 384 | 386 | 383 | 386 | 10,000 | 386 |
| 2005-12-06 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2005-12-05 | 386 | 390 | 386 | 390 | 31,000 | 390 |
| 2005-12-02 | 390 | 392 | 386 | 386 | 45,000 | 386 |
| 2005-12-01 | 381 | 388 | 381 | 388 | 20,000 | 388 |
| 2005-11-30 | 376 | 380 | 376 | 380 | 31,000 | 380 |
| 2005-11-29 | 377 | 379 | 375 | 376 | 22,000 | 376 |
| 2005-11-28 | 373 | 376 | 371 | 376 | 13,000 | 376 |
| 2005-11-25 | 383 | 383 | 372 | 372 | 20,000 | 372 |
| 2005-11-24 | 372 | 382 | 372 | 382 | 64,000 | 382 |
| 2005-11-22 | 378 | 378 | 357 | 357 | 36,000 | 357 |
| 2005-11-21 | 377 | 377 | 376 | 377 | 11,000 | 377 |
| 2005-11-18 | 370 | 379 | 370 | 378 | 10,000 | 378 |
| 2005-11-17 | 376 | 376 | 369 | 370 | 32,000 | 370 |
| 2005-11-16 | 385 | 385 | 375 | 380 | 7,000 | 380 |
| 2005-11-15 | 385 | 389 | 381 | 389 | 19,000 | 389 |
| 2005-11-14 | 395 | 395 | 385 | 385 | 19,000 | 385 |
| 2005-11-11 | 392 | 395 | 385 | 391 | 48,000 | 391 |
| 2005-11-10 | 370 | 394 | 370 | 392 | 180,000 | 392 |
| 2005-11-09 | 372 | 376 | 366 | 366 | 44,000 | 366 |
| 2005-11-08 | 363 | 366 | 363 | 364 | 13,000 | 364 |
| 2005-11-07 | 365 | 366 | 360 | 363 | 44,000 | 363 |
| 2005-11-04 | 358 | 359 | 355 | 355 | 32,000 | 355 |
| 2005-11-02 | 354 | 354 | 352 | 353 | 55,000 | 353 |
| 2005-11-01 | 351 | 353 | 351 | 352 | 16,000 | 352 |
| 2005-10-31 | 354 | 355 | 352 | 353 | 14,000 | 353 |
| 2005-10-28 | 355 | 358 | 354 | 358 | 15,000 | 358 |
| 2005-10-27 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 2005-10-26 | 355 | 356 | 353 | 355 | 13,000 | 355 |
| 2005-10-25 | 347 | 353 | 347 | 353 | 18,000 | 353 |
| 2005-10-24 | 347 | 349 | 346 | 346 | 11,000 | 346 |
| 2005-10-21 | 352 | 352 | 346 | 346 | 15,000 | 346 |
| 2005-10-20 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2005-10-19 | 360 | 360 | 351 | 356 | 10,000 | 356 |
| 2005-10-18 | 364 | 364 | 357 | 357 | 12,000 | 357 |
| 2005-10-17 | 361 | 364 | 351 | 364 | 54,000 | 364 |
| 2005-10-14 | 364 | 364 | 361 | 361 | 4,000 | 361 |
| 2005-10-13 | 364 | 365 | 363 | 363 | 3,000 | 363 |
| 2005-10-12 | 364 | 364 | 361 | 362 | 14,000 | 362 |
| 2005-10-11 | 361 | 364 | 361 | 364 | 15,000 | 364 |
| 2005-10-07 | 361 | 361 | 360 | 360 | 6,000 | 360 |
| 2005-10-06 | 365 | 365 | 360 | 360 | 24,000 | 360 |
| 2005-10-05 | 366 | 366 | 364 | 364 | 15,000 | 364 |
| 2005-10-04 | 368 | 368 | 367 | 367 | 5,000 | 367 |
| 2005-09-30 | 364 | 368 | 364 | 368 | 18,000 | 368 |
| 2005-09-29 | 366 | 366 | 364 | 364 | 9,000 | 364 |
| 2005-09-28 | 363 | 368 | 363 | 368 | 22,000 | 368 |
| 2005-09-27 | 366 | 369 | 364 | 365 | 36,000 | 365 |
| 2005-09-26 | 369 | 369 | 365 | 365 | 30,000 | 365 |
| 2005-09-22 | 369 | 373 | 367 | 368 | 24,000 | 368 |
| 2005-09-21 | 370 | 373 | 369 | 369 | 34,000 | 369 |
| 2005-09-20 | 373 | 373 | 368 | 373 | 20,000 | 373 |
| 2005-09-16 | 375 | 375 | 370 | 373 | 47,000 | 373 |
| 2005-09-15 | 380 | 381 | 380 | 380 | 11,000 | 380 |
| 2005-09-14 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2005-09-13 | 380 | 383 | 380 | 381 | 23,000 | 381 |
| 2005-09-12 | 382 | 382 | 380 | 380 | 24,000 | 380 |
| 2005-09-09 | 383 | 383 | 381 | 381 | 11,000 | 381 |
| 2005-09-08 | 386 | 395 | 385 | 385 | 5,000 | 385 |
| 2005-09-07 | 389 | 393 | 389 | 393 | 6,000 | 393 |
| 2005-09-06 | 390 | 390 | 389 | 389 | 7,000 | 389 |
| 2005-09-05 | 386 | 389 | 386 | 388 | 11,000 | 388 |
| 2005-09-02 | 382 | 388 | 382 | 386 | 20,000 | 386 |
| 2005-09-01 | 381 | 385 | 381 | 382 | 7,000 | 382 |
| 2005-08-30 | 380 | 383 | 380 | 383 | 4,000 | 383 |
| 2005-08-29 | 383 | 383 | 380 | 381 | 8,000 | 381 |
| 2005-08-26 | 381 | 382 | 381 | 382 | 5,000 | 382 |
| 2005-08-25 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2005-08-24 | 389 | 389 | 384 | 385 | 5,000 | 385 |
| 2005-08-23 | 389 | 389 | 383 | 388 | 28,000 | 388 |
| 2005-08-22 | 383 | 387 | 383 | 384 | 6,000 | 384 |
| 2005-08-18 | 385 | 388 | 382 | 383 | 16,000 | 383 |
| 2005-08-17 | 390 | 390 | 385 | 389 | 14,000 | 389 |
| 2005-08-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-08-15 | 387 | 391 | 387 | 390 | 3,000 | 390 |
| 2005-08-12 | 398 | 398 | 393 | 397 | 7,000 | 397 |
| 2005-08-11 | 398 | 398 | 391 | 398 | 9,000 | 398 |
| 2005-08-10 | 385 | 393 | 385 | 388 | 15,000 | 388 |
| 2005-08-08 | 380 | 381 | 380 | 380 | 9,000 | 380 |
| 2005-08-05 | 388 | 389 | 380 | 380 | 14,000 | 380 |
| 2005-08-04 | 394 | 394 | 387 | 387 | 9,000 | 387 |
| 2005-08-03 | 400 | 403 | 393 | 394 | 47,000 | 394 |
| 2005-08-02 | 381 | 385 | 381 | 385 | 15,000 | 385 |
| 2005-08-01 | 384 | 384 | 380 | 380 | 11,000 | 380 |
| 2005-07-29 | 387 | 389 | 387 | 388 | 7,000 | 388 |
| 2005-07-28 | 390 | 394 | 386 | 386 | 14,000 | 386 |
| 2005-07-27 | 390 | 394 | 387 | 391 | 31,000 | 391 |
| 2005-07-26 | 403 | 403 | 398 | 400 | 16,000 | 400 |
| 2005-07-25 | 408 | 408 | 403 | 403 | 12,000 | 403 |
| 2005-07-22 | 405 | 408 | 405 | 408 | 6,000 | 408 |
| 2005-07-21 | 405 | 410 | 404 | 404 | 17,000 | 404 |
| 2005-07-20 | 404 | 404 | 403 | 403 | 6,000 | 403 |
| 2005-07-19 | 406 | 406 | 404 | 404 | 10,000 | 404 |
| 2005-07-15 | 409 | 409 | 407 | 407 | 14,000 | 407 |
| 2005-07-14 | 411 | 411 | 409 | 409 | 8,000 | 409 |
| 2005-07-13 | 409 | 418 | 409 | 412 | 32,000 | 412 |
| 2005-07-12 | 410 | 415 | 407 | 415 | 32,000 | 415 |
| 2005-07-11 | 411 | 411 | 409 | 409 | 17,000 | 409 |
| 2005-07-08 | 410 | 411 | 407 | 411 | 26,000 | 411 |
| 2005-07-07 | 410 | 411 | 410 | 410 | 20,000 | 410 |
| 2005-07-06 | 410 | 411 | 401 | 410 | 32,000 | 410 |
| 2005-07-05 | 411 | 412 | 409 | 410 | 22,000 | 410 |
| 2005-07-04 | 413 | 414 | 410 | 411 | 19,000 | 411 |
| 2005-07-01 | 412 | 415 | 406 | 410 | 38,000 | 410 |
| 2005-06-30 | 407 | 420 | 405 | 407 | 80,000 | 407 |
| 2005-06-29 | 405 | 407 | 404 | 407 | 46,000 | 407 |
| 2005-06-28 | 392 | 399 | 392 | 399 | 9,000 | 399 |
| 2005-06-27 | 402 | 402 | 385 | 392 | 34,000 | 392 |
| 2005-06-24 | 398 | 400 | 395 | 397 | 28,000 | 397 |
| 2005-06-23 | 405 | 405 | 400 | 400 | 18,000 | 400 |
| 2005-06-22 | 405 | 407 | 398 | 407 | 42,000 | 407 |
| 2005-06-21 | 401 | 405 | 395 | 405 | 28,000 | 405 |
| 2005-06-20 | 400 | 408 | 400 | 401 | 28,000 | 401 |
| 2005-06-17 | 408 | 408 | 402 | 402 | 31,000 | 402 |
| 2005-06-16 | 410 | 412 | 403 | 403 | 28,000 | 403 |
| 2005-06-15 | 406 | 415 | 406 | 408 | 22,000 | 408 |
| 2005-06-14 | 409 | 409 | 403 | 405 | 15,000 | 405 |
| 2005-06-13 | 401 | 410 | 397 | 410 | 13,000 | 410 |
| 2005-06-10 | 394 | 405 | 394 | 400 | 15,000 | 400 |
| 2005-06-09 | 395 | 396 | 394 | 394 | 19,000 | 394 |
| 2005-06-08 | 419 | 419 | 397 | 400 | 33,000 | 400 |
| 2005-06-07 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 2005-06-06 | 423 | 424 | 414 | 419 | 20,000 | 419 |
| 2005-06-03 | 421 | 421 | 412 | 414 | 10,000 | 414 |
| 2005-06-02 | 420 | 425 | 416 | 416 | 17,000 | 416 |
| 2005-06-01 | 420 | 430 | 420 | 425 | 90,000 | 425 |
| 2005-05-31 | 415 | 420 | 400 | 405 | 27,000 | 405 |
| 2005-05-30 | 430 | 430 | 418 | 420 | 70,000 | 420 |
| 2005-05-27 | 389 | 419 | 381 | 418 | 82,000 | 418 |
| 2005-05-26 | 397 | 400 | 385 | 385 | 36,000 | 385 |
| 2005-05-25 | 388 | 398 | 385 | 395 | 30,000 | 395 |
| 2005-05-24 | 407 | 407 | 393 | 393 | 34,000 | 393 |
| 2005-05-23 | 407 | 413 | 398 | 402 | 33,000 | 402 |
| 2005-05-20 | 428 | 428 | 418 | 418 | 24,000 | 418 |
| 2005-05-19 | 401 | 432 | 401 | 429 | 70,000 | 429 |
| 2005-05-18 | 385 | 397 | 385 | 395 | 75,000 | 395 |
| 2005-05-17 | 421 | 421 | 380 | 391 | 79,000 | 391 |
| 2005-05-16 | 440 | 440 | 414 | 415 | 113,000 | 415 |
| 2005-05-13 | 442 | 452 | 441 | 441 | 90,000 | 441 |
| 2005-05-12 | 437 | 450 | 429 | 441 | 154,000 | 441 |
| 2005-05-11 | 445 | 456 | 435 | 447 | 315,000 | 447 |
| 2005-05-10 | 495 | 538 | 460 | 460 | 1,945,000 | 460 |
| 2005-05-09 | 480 | 480 | 480 | 480 | 337,000 | 480 |
| 2005-05-06 | 385 | 405 | 384 | 400 | 211,000 | 400 |
| 2005-05-02 | 370 | 378 | 365 | 365 | 67,000 | 365 |
| 2005-04-28 | 377 | 377 | 365 | 371 | 18,000 | 371 |
| 2005-04-27 | 387 | 389 | 371 | 377 | 86,000 | 377 |
| 2005-04-26 | 382 | 389 | 360 | 377 | 182,000 | 377 |
| 2005-04-25 | 350 | 360 | 350 | 360 | 9,000 | 360 |
| 2005-04-22 | 347 | 375 | 347 | 375 | 13,000 | 375 |
| 2005-04-21 | 350 | 350 | 347 | 347 | 3,000 | 347 |
| 2005-04-20 | 331 | 350 | 331 | 349 | 9,000 | 349 |
| 2005-04-19 | 344 | 350 | 340 | 340 | 21,000 | 340 |
| 2005-04-18 | 340 | 345 | 331 | 345 | 16,000 | 345 |
| 2005-04-15 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2005-04-14 | 347 | 350 | 346 | 350 | 11,000 | 350 |
| 2005-04-13 | 350 | 350 | 349 | 349 | 54,000 | 349 |
| 2005-04-12 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2005-04-11 | 355 | 355 | 345 | 355 | 10,000 | 355 |
| 2005-04-08 | 355 | 355 | 355 | 355 | 12,000 | 355 |
| 2005-04-07 | 355 | 355 | 350 | 350 | 13,000 | 350 |
| 2005-04-06 | 356 | 358 | 356 | 358 | 4,000 | 358 |
| 2005-04-05 | 350 | 358 | 350 | 355 | 27,000 | 355 |
| 2005-04-04 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-03-30 | 354 | 365 | 350 | 355 | 31,000 | 355 |
| 2005-03-29 | 369 | 369 | 368 | 369 | 5,000 | 369 |
| 2005-03-28 | 350 | 364 | 350 | 364 | 25,000 | 364 |
| 2005-03-25 | 376 | 376 | 365 | 365 | 12,000 | 365 |
| 2005-03-24 | 378 | 378 | 370 | 375 | 23,000 | 375 |
| 2005-03-23 | 375 | 379 | 360 | 379 | 35,000 | 379 |
| 2005-03-22 | 366 | 370 | 366 | 370 | 29,000 | 370 |
| 2005-03-18 | 367 | 367 | 361 | 361 | 9,000 | 361 |
| 2005-03-17 | 360 | 365 | 358 | 363 | 32,000 | 363 |
| 2005-03-16 | 375 | 375 | 360 | 364 | 17,000 | 364 |
| 2005-03-15 | 360 | 370 | 360 | 370 | 42,000 | 370 |
| 2005-03-14 | 358 | 363 | 358 | 360 | 20,000 | 360 |
| 2005-03-11 | 356 | 365 | 355 | 358 | 29,000 | 358 |
| 2005-03-10 | 363 | 363 | 353 | 353 | 9,000 | 353 |
| 2005-03-09 | 361 | 364 | 361 | 363 | 4,000 | 363 |
| 2005-03-08 | 363 | 363 | 356 | 356 | 19,000 | 356 |
| 2005-03-07 | 357 | 361 | 357 | 361 | 9,000 | 361 |
| 2005-03-04 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2005-03-03 | 350 | 365 | 350 | 363 | 16,000 | 363 |
| 2005-03-02 | 349 | 380 | 349 | 360 | 136,000 | 360 |
| 2005-03-01 | 340 | 345 | 340 | 345 | 14,000 | 345 |
| 2005-02-28 | 333 | 339 | 333 | 339 | 2,000 | 339 |
| 2005-02-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-02-24 | 340 | 340 | 331 | 331 | 4,000 | 331 |
| 2005-02-23 | 329 | 340 | 321 | 340 | 14,000 | 340 |
| 2005-02-22 | 335 | 335 | 331 | 331 | 9,000 | 331 |
| 2005-02-21 | 338 | 338 | 337 | 337 | 3,000 | 337 |
| 2005-02-18 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 2005-02-17 | 333 | 342 | 333 | 340 | 11,000 | 340 |
| 2005-02-16 | 333 | 345 | 330 | 344 | 53,000 | 344 |
| 2005-02-15 | 340 | 340 | 335 | 338 | 33,000 | 338 |
| 2005-02-14 | 340 | 348 | 338 | 345 | 37,000 | 345 |
| 2005-02-10 | 332 | 340 | 327 | 340 | 31,000 | 340 |
| 2005-02-09 | 322 | 331 | 322 | 331 | 54,000 | 331 |
| 2005-02-08 | 314 | 322 | 314 | 322 | 38,000 | 322 |
| 2005-02-07 | 308 | 314 | 308 | 314 | 18,000 | 314 |
| 2005-02-04 | 307 | 310 | 306 | 306 | 12,000 | 306 |
| 2005-02-03 | 314 | 314 | 310 | 310 | 6,000 | 310 |
| 2005-02-02 | 305 | 310 | 305 | 310 | 13,000 | 310 |
| 2005-02-01 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2005-01-31 | 302 | 303 | 302 | 303 | 10,000 | 303 |
| 2005-01-28 | 304 | 304 | 297 | 297 | 6,000 | 297 |
| 2005-01-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-01-26 | 298 | 302 | 298 | 302 | 4,000 | 302 |
| 2005-01-25 | 301 | 301 | 296 | 296 | 10,000 | 296 |
| 2005-01-24 | 298 | 301 | 296 | 301 | 11,000 | 301 |
| 2005-01-21 | 299 | 304 | 299 | 304 | 4,000 | 304 |
| 2005-01-19 | 301 | 302 | 300 | 300 | 7,000 | 300 |
| 2005-01-18 | 306 | 309 | 306 | 308 | 8,000 | 308 |
| 2005-01-17 | 304 | 304 | 300 | 304 | 15,000 | 304 |
| 2005-01-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-01-13 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2005-01-12 | 300 | 300 | 296 | 296 | 6,000 | 296 |
| 2005-01-11 | 300 | 300 | 296 | 296 | 22,000 | 296 |
| 2005-01-07 | 299 | 300 | 298 | 300 | 18,000 | 300 |
| 2005-01-06 | 303 | 303 | 295 | 295 | 5,000 | 295 |
| 2005-01-05 | 304 | 304 | 304 | 304 | 7,000 | 304 |
| 2005-01-04 | 305 | 305 | 305 | 305 | 2,000 | 305 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
