6743 大同信号(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-12-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-12-26 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2008-12-24 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2008-12-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-12-18 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2008-12-16 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-12-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-12-12 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 2008-12-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-12-10 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2008-12-09 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 2008-12-08 | 195 | 197 | 195 | 197 | 2,000 | 197 |
| 2008-12-05 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2008-12-03 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2008-12-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-12-01 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2008-11-28 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-11-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-11-25 | 186 | 191 | 186 | 191 | 2,000 | 191 |
| 2008-11-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-11-12 | 224 | 224 | 214 | 214 | 6,000 | 214 |
| 2008-11-11 | 207 | 214 | 207 | 214 | 6,000 | 214 |
| 2008-11-10 | 201 | 207 | 200 | 207 | 6,000 | 207 |
| 2008-11-07 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2008-11-06 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2008-11-05 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 2008-10-31 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-10-30 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2008-10-29 | 200 | 200 | 190 | 190 | 6,000 | 190 |
| 2008-10-28 | 180 | 186 | 180 | 185 | 23,000 | 185 |
| 2008-10-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-22 | 218 | 218 | 210 | 210 | 3,000 | 210 |
| 2008-10-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-10-15 | 234 | 235 | 234 | 234 | 4,000 | 234 |
| 2008-10-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-10-10 | 182 | 187 | 182 | 187 | 19,000 | 187 |
| 2008-10-09 | 176 | 182 | 176 | 182 | 6,000 | 182 |
| 2008-10-08 | 179 | 179 | 171 | 173 | 10,000 | 173 |
| 2008-10-07 | 165 | 185 | 164 | 182 | 59,000 | 182 |
| 2008-10-06 | 231 | 231 | 220 | 220 | 11,000 | 220 |
| 2008-09-30 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-09-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-09-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-09-19 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2008-09-17 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2008-09-16 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 2008-09-12 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 2008-09-11 | 241 | 255 | 241 | 255 | 4,000 | 255 |
| 2008-09-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-09-08 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2008-09-05 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-09-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-09-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-08-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-08-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-08-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-08-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-08-19 | 251 | 251 | 240 | 250 | 12,000 | 250 |
| 2008-08-18 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-08-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-08-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-08-13 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-08-11 | 280 | 280 | 263 | 263 | 6,000 | 263 |
| 2008-08-08 | 263 | 282 | 260 | 282 | 12,000 | 282 |
| 2008-08-07 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2008-08-05 | 264 | 264 | 263 | 263 | 3,000 | 263 |
| 2008-08-04 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-08-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-07-30 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-07-29 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 2008-07-24 | 267 | 278 | 267 | 278 | 2,000 | 278 |
| 2008-07-23 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-07-17 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2008-07-16 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2008-07-15 | 275 | 275 | 275 | 275 | 26,000 | 275 |
| 2008-07-11 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2008-07-10 | 270 | 275 | 270 | 275 | 10,000 | 275 |
| 2008-07-09 | 263 | 270 | 263 | 270 | 3,000 | 270 |
| 2008-07-08 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2008-07-07 | 263 | 263 | 262 | 262 | 4,000 | 262 |
| 2008-07-04 | 263 | 263 | 262 | 262 | 4,000 | 262 |
| 2008-06-30 | 261 | 270 | 261 | 270 | 2,000 | 270 |
| 2008-06-27 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-06-24 | 266 | 271 | 266 | 271 | 2,000 | 271 |
| 2008-06-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-06-17 | 266 | 278 | 266 | 273 | 8,000 | 273 |
| 2008-06-13 | 290 | 290 | 281 | 281 | 7,000 | 281 |
| 2008-06-12 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-06-11 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-06-10 | 285 | 289 | 285 | 289 | 7,000 | 289 |
| 2008-06-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-06 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 2008-06-05 | 281 | 284 | 281 | 284 | 8,000 | 284 |
| 2008-06-04 | 278 | 281 | 278 | 281 | 14,000 | 281 |
| 2008-06-03 | 262 | 282 | 262 | 279 | 10,000 | 279 |
| 2008-06-02 | 283 | 283 | 264 | 282 | 4,000 | 282 |
| 2008-05-30 | 270 | 275 | 264 | 275 | 4,000 | 275 |
| 2008-05-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-05-26 | 267 | 272 | 267 | 272 | 2,000 | 272 |
| 2008-05-23 | 280 | 282 | 280 | 282 | 3,000 | 282 |
| 2008-05-22 | 261 | 266 | 261 | 266 | 4,000 | 266 |
| 2008-05-21 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-05-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-05-19 | 270 | 280 | 270 | 280 | 5,000 | 280 |
| 2008-05-16 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-05-15 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2008-05-13 | 265 | 265 | 250 | 255 | 4,000 | 255 |
| 2008-05-12 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 2008-05-09 | 250 | 265 | 250 | 265 | 2,000 | 265 |
| 2008-05-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-04-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-04-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-04-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-04-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-04-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-16 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2008-04-14 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2008-04-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-04-08 | 251 | 251 | 245 | 245 | 7,000 | 245 |
| 2008-04-07 | 251 | 251 | 251 | 251 | 7,000 | 251 |
| 2008-04-03 | 250 | 251 | 250 | 251 | 8,000 | 251 |
| 2008-04-02 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-03-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-26 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2008-03-25 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2008-03-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-03-18 | 235 | 235 | 234 | 234 | 3,000 | 234 |
| 2008-03-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-03-11 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-03-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-03-07 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2008-03-06 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2008-03-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-04 | 235 | 235 | 231 | 231 | 3,000 | 231 |
| 2008-02-26 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2008-02-21 | 233 | 239 | 233 | 239 | 2,000 | 239 |
| 2008-02-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-02-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-02-13 | 230 | 231 | 230 | 230 | 3,000 | 230 |
| 2008-02-12 | 231 | 231 | 231 | 231 | 9,000 | 231 |
| 2008-02-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-02-07 | 234 | 234 | 234 | 234 | 7,000 | 234 |
| 2008-02-06 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-02-05 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2008-02-01 | 243 | 243 | 234 | 234 | 2,000 | 234 |
| 2008-01-31 | 231 | 231 | 228 | 228 | 3,000 | 228 |
| 2008-01-30 | 230 | 240 | 230 | 240 | 6,000 | 240 |
| 2008-01-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-01-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-01-22 | 240 | 240 | 230 | 230 | 8,000 | 230 |
| 2008-01-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-01-17 | 258 | 258 | 240 | 240 | 3,000 | 240 |
| 2008-01-16 | 262 | 262 | 260 | 260 | 11,000 | 260 |
| 2008-01-11 | 269 | 269 | 269 | 269 | 7,000 | 269 |
| 2008-01-10 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-01-09 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2008-01-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-01-07 | 262 | 262 | 262 | 262 | 11,000 | 262 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
