6743 大同信号(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2007-12-27 | 260 | 269 | 260 | 262 | 4,000 | 262 |
| 2007-12-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-12-25 | 255 | 260 | 252 | 260 | 5,000 | 260 |
| 2007-12-21 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2007-12-19 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 2007-12-18 | 272 | 276 | 272 | 276 | 2,000 | 276 |
| 2007-12-17 | 270 | 272 | 270 | 272 | 7,000 | 272 |
| 2007-12-14 | 271 | 271 | 269 | 269 | 3,000 | 269 |
| 2007-12-13 | 271 | 271 | 271 | 271 | 11,000 | 271 |
| 2007-12-12 | 277 | 277 | 271 | 271 | 2,000 | 271 |
| 2007-12-11 | 265 | 281 | 265 | 280 | 14,000 | 280 |
| 2007-12-10 | 277 | 280 | 277 | 280 | 7,000 | 280 |
| 2007-12-07 | 270 | 277 | 270 | 277 | 6,000 | 277 |
| 2007-12-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2007-12-05 | 261 | 267 | 261 | 267 | 3,000 | 267 |
| 2007-12-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-11-29 | 255 | 270 | 255 | 270 | 3,000 | 270 |
| 2007-11-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-11-27 | 261 | 261 | 250 | 250 | 2,000 | 250 |
| 2007-11-26 | 262 | 262 | 242 | 246 | 24,000 | 246 |
| 2007-11-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-11-21 | 265 | 270 | 264 | 270 | 16,000 | 270 |
| 2007-11-20 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2007-11-19 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-11-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-11-15 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2007-11-13 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-11-12 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-11-09 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-11-08 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-11-07 | 275 | 275 | 272 | 272 | 8,000 | 272 |
| 2007-11-02 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-10-31 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2007-10-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-10-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2007-10-23 | 280 | 295 | 280 | 295 | 2,000 | 295 |
| 2007-10-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-10-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-10-16 | 315 | 315 | 295 | 295 | 22,000 | 295 |
| 2007-10-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-10-12 | 300 | 300 | 292 | 292 | 7,000 | 292 |
| 2007-10-11 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2007-10-10 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2007-10-09 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2007-10-05 | 277 | 297 | 277 | 281 | 9,000 | 281 |
| 2007-10-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-10-01 | 280 | 280 | 271 | 274 | 4,000 | 274 |
| 2007-09-28 | 292 | 292 | 270 | 275 | 14,000 | 275 |
| 2007-09-27 | 272 | 275 | 272 | 272 | 4,000 | 272 |
| 2007-09-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-09-21 | 288 | 288 | 275 | 275 | 11,000 | 275 |
| 2007-09-20 | 290 | 290 | 286 | 288 | 3,000 | 288 |
| 2007-09-19 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-09-18 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2007-09-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-09-12 | 297 | 298 | 297 | 298 | 3,000 | 298 |
| 2007-09-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-09-10 | 302 | 302 | 300 | 300 | 8,000 | 300 |
| 2007-09-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-09-05 | 306 | 307 | 306 | 306 | 11,000 | 306 |
| 2007-09-04 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-09-03 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-08-31 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2007-08-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-08-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-08-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-08-23 | 306 | 316 | 305 | 306 | 5,000 | 306 |
| 2007-08-22 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-08-20 | 317 | 317 | 302 | 307 | 3,000 | 307 |
| 2007-08-13 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2007-08-10 | 327 | 327 | 322 | 322 | 4,000 | 322 |
| 2007-08-09 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2007-08-08 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2007-08-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-08-02 | 323 | 323 | 320 | 320 | 4,000 | 320 |
| 2007-07-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-07-27 | 332 | 332 | 326 | 326 | 7,000 | 326 |
| 2007-07-25 | 334 | 334 | 332 | 332 | 3,000 | 332 |
| 2007-07-23 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-07-20 | 345 | 345 | 340 | 345 | 14,000 | 345 |
| 2007-07-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-07-18 | 343 | 343 | 340 | 340 | 6,000 | 340 |
| 2007-07-17 | 335 | 338 | 335 | 338 | 12,000 | 338 |
| 2007-07-13 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2007-07-12 | 349 | 350 | 345 | 350 | 30,000 | 350 |
| 2007-07-11 | 335 | 349 | 335 | 349 | 15,000 | 349 |
| 2007-07-10 | 338 | 338 | 334 | 334 | 7,000 | 334 |
| 2007-07-09 | 333 | 334 | 333 | 333 | 6,000 | 333 |
| 2007-07-05 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2007-07-03 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-06-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-06-26 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2007-06-22 | 345 | 345 | 343 | 345 | 10,000 | 345 |
| 2007-06-21 | 342 | 345 | 342 | 345 | 3,000 | 345 |
| 2007-06-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-06-18 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2007-06-15 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2007-06-14 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2007-06-13 | 346 | 347 | 346 | 347 | 11,000 | 347 |
| 2007-06-12 | 348 | 348 | 346 | 346 | 16,000 | 346 |
| 2007-06-11 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 2007-06-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-06-07 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2007-06-06 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2007-06-05 | 341 | 341 | 340 | 340 | 17,000 | 340 |
| 2007-06-01 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 2007-05-31 | 345 | 348 | 345 | 345 | 6,000 | 345 |
| 2007-05-30 | 347 | 347 | 345 | 345 | 7,000 | 345 |
| 2007-05-28 | 347 | 350 | 345 | 345 | 19,000 | 345 |
| 2007-05-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-05-21 | 349 | 349 | 336 | 336 | 11,000 | 336 |
| 2007-05-18 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2007-05-17 | 348 | 350 | 345 | 345 | 6,000 | 345 |
| 2007-05-16 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 2007-05-15 | 354 | 354 | 348 | 348 | 14,000 | 348 |
| 2007-05-14 | 347 | 353 | 346 | 353 | 19,000 | 353 |
| 2007-05-11 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-05-10 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-05-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-05-07 | 335 | 335 | 335 | 335 | 13,000 | 335 |
| 2007-05-02 | 336 | 336 | 333 | 333 | 39,000 | 333 |
| 2007-05-01 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-04-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-04-26 | 336 | 337 | 335 | 337 | 4,000 | 337 |
| 2007-04-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2007-04-23 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2007-04-20 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2007-04-19 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2007-04-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-04-16 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2007-04-13 | 341 | 344 | 341 | 342 | 3,000 | 342 |
| 2007-04-12 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2007-04-10 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2007-04-06 | 340 | 340 | 337 | 337 | 4,000 | 337 |
| 2007-04-05 | 333 | 341 | 333 | 340 | 11,000 | 340 |
| 2007-04-04 | 329 | 333 | 326 | 333 | 7,000 | 333 |
| 2007-04-03 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-04-02 | 338 | 338 | 337 | 337 | 2,000 | 337 |
| 2007-03-30 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-03-29 | 335 | 338 | 333 | 335 | 4,000 | 335 |
| 2007-03-28 | 339 | 344 | 338 | 339 | 4,000 | 339 |
| 2007-03-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-03-26 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2007-03-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-03-22 | 350 | 350 | 349 | 350 | 5,000 | 350 |
| 2007-03-20 | 347 | 350 | 343 | 343 | 15,000 | 343 |
| 2007-03-19 | 348 | 348 | 345 | 345 | 5,000 | 345 |
| 2007-03-16 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-03-15 | 348 | 348 | 343 | 346 | 7,000 | 346 |
| 2007-03-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-03-13 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2007-03-12 | 353 | 354 | 352 | 352 | 15,000 | 352 |
| 2007-03-09 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-03-08 | 350 | 354 | 349 | 349 | 5,000 | 349 |
| 2007-03-07 | 346 | 349 | 346 | 347 | 10,000 | 347 |
| 2007-03-06 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2007-03-05 | 356 | 356 | 353 | 353 | 23,000 | 353 |
| 2007-03-02 | 355 | 362 | 355 | 357 | 7,000 | 357 |
| 2007-03-01 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2007-02-28 | 353 | 355 | 350 | 355 | 12,000 | 355 |
| 2007-02-27 | 358 | 370 | 358 | 368 | 23,000 | 368 |
| 2007-02-26 | 353 | 363 | 350 | 363 | 17,000 | 363 |
| 2007-02-23 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2007-02-22 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 2007-02-21 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2007-02-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2007-02-19 | 354 | 359 | 354 | 358 | 16,000 | 358 |
| 2007-02-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-02-15 | 350 | 350 | 348 | 350 | 5,000 | 350 |
| 2007-02-14 | 348 | 349 | 347 | 348 | 6,000 | 348 |
| 2007-02-09 | 348 | 348 | 345 | 346 | 8,000 | 346 |
| 2007-02-07 | 348 | 350 | 348 | 350 | 7,000 | 350 |
| 2007-02-06 | 347 | 347 | 347 | 347 | 5,000 | 347 |
| 2007-02-05 | 347 | 347 | 346 | 347 | 7,000 | 347 |
| 2007-02-02 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2007-02-01 | 350 | 350 | 345 | 345 | 27,000 | 345 |
| 2007-01-31 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2007-01-30 | 347 | 350 | 347 | 350 | 5,000 | 350 |
| 2007-01-29 | 347 | 350 | 347 | 348 | 11,000 | 348 |
| 2007-01-26 | 346 | 348 | 346 | 346 | 13,000 | 346 |
| 2007-01-25 | 353 | 353 | 345 | 345 | 14,000 | 345 |
| 2007-01-24 | 346 | 348 | 346 | 346 | 7,000 | 346 |
| 2007-01-23 | 345 | 346 | 344 | 344 | 13,000 | 344 |
| 2007-01-22 | 348 | 351 | 348 | 349 | 14,000 | 349 |
| 2007-01-19 | 349 | 349 | 346 | 346 | 11,000 | 346 |
| 2007-01-18 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-01-17 | 347 | 350 | 347 | 349 | 8,000 | 349 |
| 2007-01-16 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 2007-01-15 | 345 | 348 | 345 | 345 | 14,000 | 345 |
| 2007-01-12 | 331 | 338 | 331 | 338 | 7,000 | 338 |
| 2007-01-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-01-10 | 338 | 338 | 330 | 330 | 14,000 | 330 |
| 2007-01-09 | 337 | 338 | 337 | 338 | 6,000 | 338 |
| 2007-01-05 | 337 | 337 | 337 | 337 | 6,000 | 337 |
| 2007-01-04 | 337 | 337 | 337 | 337 | 1,000 | 337 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
