6743 大同信号(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2006-12-28 | 331 | 340 | 331 | 338 | 10,000 | 338 |
| 2006-12-27 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 2006-12-26 | 330 | 330 | 329 | 329 | 9,000 | 329 |
| 2006-12-25 | 331 | 331 | 330 | 331 | 11,000 | 331 |
| 2006-12-22 | 334 | 334 | 330 | 331 | 8,000 | 331 |
| 2006-12-21 | 334 | 334 | 332 | 333 | 7,000 | 333 |
| 2006-12-20 | 338 | 338 | 335 | 336 | 14,000 | 336 |
| 2006-12-19 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2006-12-18 | 337 | 344 | 337 | 340 | 14,000 | 340 |
| 2006-12-15 | 337 | 337 | 333 | 336 | 7,000 | 336 |
| 2006-12-14 | 336 | 336 | 333 | 335 | 19,000 | 335 |
| 2006-12-13 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2006-12-12 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2006-12-11 | 335 | 337 | 335 | 335 | 4,000 | 335 |
| 2006-12-07 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2006-12-06 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2006-12-05 | 335 | 335 | 334 | 335 | 11,000 | 335 |
| 2006-12-04 | 331 | 334 | 331 | 334 | 3,000 | 334 |
| 2006-12-01 | 335 | 335 | 325 | 329 | 20,000 | 329 |
| 2006-11-30 | 338 | 339 | 335 | 335 | 15,000 | 335 |
| 2006-11-29 | 343 | 343 | 333 | 338 | 45,000 | 338 |
| 2006-11-28 | 320 | 320 | 315 | 318 | 11,000 | 318 |
| 2006-11-27 | 313 | 315 | 308 | 315 | 9,000 | 315 |
| 2006-11-24 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2006-11-22 | 309 | 314 | 309 | 309 | 12,000 | 309 |
| 2006-11-21 | 313 | 318 | 309 | 309 | 14,000 | 309 |
| 2006-11-20 | 320 | 320 | 313 | 313 | 8,000 | 313 |
| 2006-11-16 | 320 | 320 | 318 | 320 | 12,000 | 320 |
| 2006-11-15 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-11-14 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2006-11-13 | 325 | 325 | 317 | 317 | 6,000 | 317 |
| 2006-11-10 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2006-11-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-11-08 | 326 | 328 | 317 | 317 | 8,000 | 317 |
| 2006-11-07 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2006-11-06 | 318 | 324 | 318 | 324 | 10,000 | 324 |
| 2006-11-02 | 331 | 331 | 330 | 330 | 7,000 | 330 |
| 2006-11-01 | 326 | 344 | 326 | 330 | 38,000 | 330 |
| 2006-10-31 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-10-30 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2006-10-27 | 313 | 313 | 310 | 310 | 12,000 | 310 |
| 2006-10-26 | 314 | 315 | 312 | 315 | 8,000 | 315 |
| 2006-10-25 | 315 | 316 | 313 | 314 | 18,000 | 314 |
| 2006-10-24 | 315 | 320 | 313 | 320 | 17,000 | 320 |
| 2006-10-23 | 315 | 315 | 313 | 313 | 7,000 | 313 |
| 2006-10-20 | 323 | 323 | 319 | 319 | 3,000 | 319 |
| 2006-10-19 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2006-10-12 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2006-10-11 | 312 | 312 | 312 | 312 | 11,000 | 312 |
| 2006-10-10 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2006-10-06 | 313 | 313 | 312 | 312 | 6,000 | 312 |
| 2006-10-05 | 314 | 314 | 313 | 314 | 11,000 | 314 |
| 2006-10-04 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2006-10-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-10-02 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-09-29 | 315 | 316 | 315 | 316 | 9,000 | 316 |
| 2006-09-27 | 312 | 315 | 312 | 315 | 3,000 | 315 |
| 2006-09-26 | 312 | 312 | 312 | 312 | 7,000 | 312 |
| 2006-09-25 | 312 | 312 | 310 | 310 | 7,000 | 310 |
| 2006-09-22 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2006-09-21 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2006-09-20 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2006-09-19 | 320 | 320 | 315 | 315 | 14,000 | 315 |
| 2006-09-15 | 316 | 324 | 315 | 324 | 19,000 | 324 |
| 2006-09-13 | 326 | 327 | 325 | 325 | 9,000 | 325 |
| 2006-09-12 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2006-09-11 | 319 | 325 | 319 | 325 | 2,000 | 325 |
| 2006-09-08 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2006-09-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-09-06 | 332 | 334 | 332 | 332 | 5,000 | 332 |
| 2006-09-05 | 330 | 332 | 330 | 332 | 5,000 | 332 |
| 2006-09-04 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2006-08-31 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2006-08-30 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-08-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-08-28 | 330 | 330 | 327 | 327 | 4,000 | 327 |
| 2006-08-25 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 2006-08-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-08-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-08-22 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-08-18 | 330 | 330 | 323 | 323 | 4,000 | 323 |
| 2006-08-17 | 333 | 333 | 330 | 330 | 5,000 | 330 |
| 2006-08-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-08-14 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-08-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-08-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-08-07 | 327 | 327 | 320 | 320 | 10,000 | 320 |
| 2006-08-04 | 327 | 327 | 327 | 327 | 8,000 | 327 |
| 2006-08-03 | 326 | 332 | 326 | 332 | 3,000 | 332 |
| 2006-08-02 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2006-08-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-07-31 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2006-07-26 | 339 | 339 | 321 | 321 | 19,000 | 321 |
| 2006-07-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-07-24 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2006-07-21 | 316 | 318 | 316 | 318 | 9,000 | 318 |
| 2006-07-20 | 323 | 323 | 315 | 315 | 2,000 | 315 |
| 2006-07-19 | 316 | 316 | 308 | 308 | 4,000 | 308 |
| 2006-07-18 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 2006-07-14 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 2006-07-11 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 2006-07-10 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2006-07-07 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2006-07-06 | 328 | 329 | 328 | 329 | 12,000 | 329 |
| 2006-07-05 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2006-07-04 | 325 | 326 | 325 | 326 | 4,000 | 326 |
| 2006-07-03 | 318 | 323 | 318 | 323 | 5,000 | 323 |
| 2006-06-30 | 325 | 325 | 322 | 322 | 3,000 | 322 |
| 2006-06-29 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-06-28 | 322 | 322 | 318 | 320 | 7,000 | 320 |
| 2006-06-27 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2006-06-26 | 321 | 321 | 317 | 317 | 5,000 | 317 |
| 2006-06-23 | 325 | 325 | 316 | 316 | 7,000 | 316 |
| 2006-06-20 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2006-06-19 | 328 | 328 | 326 | 326 | 5,000 | 326 |
| 2006-06-16 | 323 | 328 | 318 | 325 | 19,000 | 325 |
| 2006-06-15 | 320 | 321 | 318 | 318 | 8,000 | 318 |
| 2006-06-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-06-13 | 321 | 322 | 312 | 312 | 8,000 | 312 |
| 2006-06-12 | 310 | 317 | 307 | 317 | 48,000 | 317 |
| 2006-06-09 | 330 | 335 | 329 | 335 | 5,000 | 335 |
| 2006-06-08 | 331 | 331 | 315 | 315 | 12,000 | 315 |
| 2006-06-07 | 317 | 341 | 317 | 341 | 20,000 | 341 |
| 2006-06-06 | 331 | 331 | 312 | 312 | 12,000 | 312 |
| 2006-06-05 | 339 | 339 | 338 | 338 | 12,000 | 338 |
| 2006-06-02 | 341 | 343 | 338 | 338 | 13,000 | 338 |
| 2006-06-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2006-05-31 | 348 | 351 | 348 | 351 | 10,000 | 351 |
| 2006-05-30 | 351 | 357 | 347 | 357 | 7,000 | 357 |
| 2006-05-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-05-26 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2006-05-25 | 353 | 353 | 345 | 345 | 14,000 | 345 |
| 2006-05-24 | 357 | 357 | 351 | 351 | 13,000 | 351 |
| 2006-05-23 | 367 | 369 | 356 | 356 | 20,000 | 356 |
| 2006-05-22 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2006-05-19 | 364 | 367 | 361 | 367 | 7,000 | 367 |
| 2006-05-18 | 362 | 363 | 362 | 363 | 7,000 | 363 |
| 2006-05-17 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2006-05-16 | 369 | 369 | 367 | 367 | 6,000 | 367 |
| 2006-05-15 | 380 | 380 | 367 | 368 | 15,000 | 368 |
| 2006-05-12 | 382 | 382 | 380 | 380 | 6,000 | 380 |
| 2006-05-11 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2006-05-10 | 385 | 385 | 384 | 385 | 6,000 | 385 |
| 2006-05-09 | 395 | 395 | 383 | 383 | 8,000 | 383 |
| 2006-05-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-05-02 | 392 | 393 | 392 | 393 | 5,000 | 393 |
| 2006-05-01 | 382 | 390 | 381 | 381 | 7,000 | 381 |
| 2006-04-28 | 385 | 385 | 383 | 383 | 7,000 | 383 |
| 2006-04-27 | 390 | 390 | 388 | 390 | 7,000 | 390 |
| 2006-04-26 | 387 | 388 | 387 | 388 | 4,000 | 388 |
| 2006-04-25 | 394 | 400 | 394 | 400 | 5,000 | 400 |
| 2006-04-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2006-04-20 | 392 | 392 | 390 | 390 | 13,000 | 390 |
| 2006-04-19 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2006-04-17 | 394 | 394 | 390 | 391 | 4,000 | 391 |
| 2006-04-14 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2006-04-13 | 397 | 400 | 393 | 400 | 18,000 | 400 |
| 2006-04-12 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2006-04-11 | 403 | 403 | 399 | 399 | 6,000 | 399 |
| 2006-04-10 | 398 | 403 | 398 | 403 | 15,000 | 403 |
| 2006-04-07 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2006-04-06 | 402 | 405 | 400 | 400 | 14,000 | 400 |
| 2006-04-05 | 400 | 402 | 400 | 402 | 10,000 | 402 |
| 2006-04-04 | 403 | 403 | 400 | 400 | 6,000 | 400 |
| 2006-04-03 | 402 | 405 | 401 | 404 | 13,000 | 404 |
| 2006-03-31 | 395 | 407 | 395 | 401 | 17,000 | 401 |
| 2006-03-30 | 397 | 397 | 396 | 396 | 6,000 | 396 |
| 2006-03-29 | 392 | 397 | 390 | 397 | 11,000 | 397 |
| 2006-03-28 | 393 | 394 | 392 | 392 | 8,000 | 392 |
| 2006-03-27 | 399 | 406 | 399 | 405 | 10,000 | 405 |
| 2006-03-24 | 394 | 400 | 392 | 394 | 30,000 | 394 |
| 2006-03-23 | 393 | 398 | 393 | 398 | 14,000 | 398 |
| 2006-03-22 | 395 | 395 | 388 | 389 | 46,000 | 389 |
| 2006-03-20 | 391 | 395 | 390 | 395 | 10,000 | 395 |
| 2006-03-17 | 382 | 389 | 382 | 389 | 15,000 | 389 |
| 2006-03-16 | 395 | 395 | 381 | 381 | 52,000 | 381 |
| 2006-03-15 | 395 | 395 | 389 | 389 | 13,000 | 389 |
| 2006-03-14 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 2006-03-13 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 2006-03-10 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2006-03-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-03-07 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2006-03-06 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2006-03-03 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2006-03-02 | 398 | 405 | 397 | 405 | 17,000 | 405 |
| 2006-03-01 | 390 | 397 | 383 | 397 | 19,000 | 397 |
| 2006-02-28 | 396 | 396 | 391 | 391 | 13,000 | 391 |
| 2006-02-27 | 393 | 398 | 393 | 395 | 8,000 | 395 |
| 2006-02-24 | 389 | 389 | 388 | 388 | 2,000 | 388 |
| 2006-02-23 | 383 | 392 | 383 | 392 | 8,000 | 392 |
| 2006-02-22 | 382 | 385 | 378 | 378 | 12,000 | 378 |
| 2006-02-21 | 379 | 387 | 377 | 387 | 7,000 | 387 |
| 2006-02-20 | 385 | 385 | 377 | 377 | 20,000 | 377 |
| 2006-02-17 | 394 | 394 | 389 | 389 | 8,000 | 389 |
| 2006-02-16 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2006-02-15 | 398 | 398 | 395 | 395 | 6,000 | 395 |
| 2006-02-14 | 388 | 391 | 382 | 389 | 17,000 | 389 |
| 2006-02-13 | 412 | 412 | 391 | 391 | 18,000 | 391 |
| 2006-02-10 | 420 | 420 | 409 | 413 | 36,000 | 413 |
| 2006-02-09 | 425 | 426 | 420 | 421 | 22,000 | 421 |
| 2006-02-08 | 422 | 424 | 421 | 424 | 11,000 | 424 |
| 2006-02-07 | 422 | 425 | 421 | 421 | 44,000 | 421 |
| 2006-02-06 | 421 | 425 | 420 | 420 | 27,000 | 420 |
| 2006-02-03 | 425 | 425 | 421 | 425 | 16,000 | 425 |
| 2006-02-02 | 425 | 431 | 425 | 427 | 33,000 | 427 |
| 2006-02-01 | 430 | 430 | 423 | 425 | 52,000 | 425 |
| 2006-01-31 | 441 | 444 | 430 | 432 | 146,000 | 432 |
| 2006-01-30 | 431 | 435 | 425 | 434 | 265,000 | 434 |
| 2006-01-27 | 383 | 387 | 382 | 386 | 13,000 | 386 |
| 2006-01-25 | 379 | 380 | 378 | 378 | 16,000 | 378 |
| 2006-01-24 | 374 | 377 | 374 | 377 | 10,000 | 377 |
| 2006-01-23 | 382 | 382 | 375 | 382 | 14,000 | 382 |
| 2006-01-20 | 390 | 393 | 390 | 390 | 10,000 | 390 |
| 2006-01-19 | 378 | 385 | 378 | 385 | 9,000 | 385 |
| 2006-01-18 | 395 | 395 | 370 | 373 | 28,000 | 373 |
| 2006-01-17 | 399 | 401 | 395 | 395 | 19,000 | 395 |
| 2006-01-16 | 399 | 401 | 399 | 401 | 12,000 | 401 |
| 2006-01-13 | 398 | 407 | 398 | 399 | 13,000 | 399 |
| 2006-01-12 | 405 | 405 | 398 | 400 | 38,000 | 400 |
| 2006-01-11 | 400 | 401 | 399 | 400 | 21,000 | 400 |
| 2006-01-10 | 398 | 402 | 396 | 396 | 45,000 | 396 |
| 2006-01-06 | 394 | 394 | 390 | 393 | 21,000 | 393 |
| 2006-01-05 | 386 | 390 | 385 | 390 | 21,000 | 390 |
| 2006-01-04 | 386 | 386 | 385 | 385 | 3,000 | 385 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
