6743 大同信号(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 268 | 293 | 263 | 293 | 10,000 | 293 |
| 2009-12-18 | 280 | 280 | 264 | 264 | 8,000 | 264 |
| 2009-12-16 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-12-15 | 287 | 287 | 278 | 278 | 4,000 | 278 |
| 2009-12-14 | 291 | 291 | 278 | 278 | 7,000 | 278 |
| 2009-12-11 | 268 | 276 | 268 | 276 | 9,000 | 276 |
| 2009-12-10 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2009-12-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-12-08 | 254 | 258 | 254 | 258 | 3,000 | 258 |
| 2009-12-07 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-12-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-12-02 | 239 | 240 | 239 | 240 | 13,000 | 240 |
| 2009-12-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-11-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-11-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-11-26 | 250 | 254 | 250 | 254 | 2,000 | 254 |
| 2009-11-25 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2009-11-19 | 261 | 263 | 260 | 263 | 3,000 | 263 |
| 2009-11-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-11-11 | 286 | 296 | 286 | 296 | 6,000 | 296 |
| 2009-11-10 | 283 | 286 | 280 | 286 | 5,000 | 286 |
| 2009-11-09 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2009-11-06 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-11-05 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2009-11-04 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2009-11-02 | 283 | 285 | 281 | 281 | 4,000 | 281 |
| 2009-10-30 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-10-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-28 | 290 | 300 | 287 | 300 | 5,000 | 300 |
| 2009-10-26 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2009-10-21 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2009-10-20 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-10-19 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-10-16 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2009-10-14 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2009-10-13 | 316 | 324 | 315 | 324 | 9,000 | 324 |
| 2009-10-08 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-10-05 | 316 | 318 | 306 | 314 | 13,000 | 314 |
| 2009-10-02 | 303 | 316 | 291 | 316 | 6,000 | 316 |
| 2009-10-01 | 313 | 318 | 313 | 318 | 4,000 | 318 |
| 2009-09-30 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2009-09-29 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-09-28 | 318 | 318 | 308 | 308 | 2,000 | 308 |
| 2009-09-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2009-09-18 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2009-09-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-15 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-09-11 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2009-09-10 | 308 | 314 | 308 | 314 | 2,000 | 314 |
| 2009-09-07 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 2009-09-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-09-02 | 308 | 312 | 303 | 303 | 5,000 | 303 |
| 2009-09-01 | 314 | 314 | 313 | 313 | 2,000 | 313 |
| 2009-08-31 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-08-25 | 310 | 328 | 310 | 328 | 9,000 | 328 |
| 2009-08-24 | 328 | 328 | 325 | 325 | 4,000 | 325 |
| 2009-08-20 | 325 | 325 | 310 | 315 | 8,000 | 315 |
| 2009-08-19 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2009-08-18 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2009-08-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-08-14 | 303 | 328 | 303 | 328 | 14,000 | 328 |
| 2009-08-13 | 299 | 323 | 297 | 323 | 66,000 | 323 |
| 2009-08-10 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2009-08-07 | 301 | 308 | 301 | 308 | 4,000 | 308 |
| 2009-08-05 | 309 | 309 | 309 | 309 | 8,000 | 309 |
| 2009-08-04 | 304 | 310 | 304 | 310 | 4,000 | 310 |
| 2009-08-03 | 314 | 315 | 300 | 300 | 35,000 | 300 |
| 2009-07-31 | 305 | 310 | 305 | 310 | 7,000 | 310 |
| 2009-07-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-07-24 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2009-07-23 | 301 | 323 | 300 | 323 | 39,000 | 323 |
| 2009-07-22 | 296 | 308 | 296 | 306 | 34,000 | 306 |
| 2009-07-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-07-17 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 2009-07-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-07-15 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 2009-07-14 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2009-07-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2009-07-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-07-08 | 300 | 300 | 286 | 286 | 8,000 | 286 |
| 2009-07-07 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2009-07-06 | 310 | 310 | 296 | 296 | 7,000 | 296 |
| 2009-07-03 | 300 | 310 | 300 | 310 | 14,000 | 310 |
| 2009-07-02 | 290 | 300 | 290 | 300 | 31,000 | 300 |
| 2009-07-01 | 286 | 288 | 285 | 285 | 6,000 | 285 |
| 2009-06-30 | 278 | 286 | 278 | 286 | 8,000 | 286 |
| 2009-06-29 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-06-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-22 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2009-06-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-06-12 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2009-06-11 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2009-06-10 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2009-06-09 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-06-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-06-05 | 280 | 290 | 280 | 290 | 17,000 | 290 |
| 2009-06-04 | 270 | 280 | 270 | 280 | 24,000 | 280 |
| 2009-06-03 | 261 | 270 | 260 | 270 | 9,000 | 270 |
| 2009-06-02 | 250 | 260 | 250 | 260 | 33,000 | 260 |
| 2009-06-01 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2009-05-29 | 250 | 250 | 247 | 247 | 7,000 | 247 |
| 2009-05-28 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2009-05-27 | 245 | 250 | 245 | 250 | 7,000 | 250 |
| 2009-05-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-05-25 | 243 | 248 | 235 | 235 | 3,000 | 235 |
| 2009-05-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-05-21 | 250 | 250 | 235 | 235 | 6,000 | 235 |
| 2009-05-20 | 242 | 245 | 230 | 240 | 9,000 | 240 |
| 2009-05-19 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-05-15 | 229 | 235 | 229 | 235 | 17,000 | 235 |
| 2009-05-14 | 219 | 224 | 217 | 224 | 10,000 | 224 |
| 2009-05-13 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2009-05-11 | 208 | 209 | 208 | 209 | 4,000 | 209 |
| 2009-05-08 | 201 | 205 | 200 | 205 | 5,000 | 205 |
| 2009-05-07 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-04-30 | 196 | 199 | 196 | 199 | 7,000 | 199 |
| 2009-04-28 | 198 | 198 | 192 | 192 | 3,000 | 192 |
| 2009-04-27 | 200 | 202 | 199 | 199 | 5,000 | 199 |
| 2009-04-22 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-04-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-04-17 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-04-15 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-04-14 | 195 | 197 | 195 | 197 | 4,000 | 197 |
| 2009-04-13 | 196 | 196 | 196 | 196 | 8,000 | 196 |
| 2009-04-10 | 200 | 200 | 196 | 196 | 15,000 | 196 |
| 2009-04-09 | 201 | 201 | 196 | 196 | 2,000 | 196 |
| 2009-04-07 | 196 | 196 | 196 | 196 | 7,000 | 196 |
| 2009-04-06 | 195 | 196 | 195 | 196 | 7,000 | 196 |
| 2009-04-03 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-04-02 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2009-04-01 | 190 | 190 | 190 | 190 | 30,000 | 190 |
| 2009-03-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-03-25 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-03-24 | 200 | 210 | 200 | 210 | 8,000 | 210 |
| 2009-03-23 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2009-03-19 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2009-03-18 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2009-03-17 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2009-03-13 | 190 | 190 | 190 | 190 | 30,000 | 190 |
| 2009-03-11 | 187 | 190 | 187 | 190 | 6,000 | 190 |
| 2009-03-10 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2009-03-06 | 195 | 195 | 190 | 195 | 11,000 | 195 |
| 2009-03-05 | 193 | 195 | 190 | 195 | 10,000 | 195 |
| 2009-03-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-02-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-02-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-02-23 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-02-20 | 185 | 185 | 185 | 185 | 11,000 | 185 |
| 2009-02-19 | 188 | 194 | 188 | 194 | 3,000 | 194 |
| 2009-02-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-02-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-02-16 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 2009-02-12 | 200 | 200 | 195 | 195 | 10,000 | 195 |
| 2009-02-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-02-05 | 198 | 200 | 198 | 200 | 11,000 | 200 |
| 2009-02-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-02-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-02-02 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-01-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-01-29 | 192 | 192 | 191 | 191 | 2,000 | 191 |
| 2009-01-28 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2009-01-27 | 200 | 200 | 186 | 187 | 19,000 | 187 |
| 2009-01-26 | 200 | 201 | 200 | 200 | 3,000 | 200 |
| 2009-01-23 | 207 | 215 | 205 | 215 | 6,000 | 215 |
| 2009-01-13 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2009-01-09 | 220 | 230 | 220 | 230 | 6,000 | 230 |
| 2009-01-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-01-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
