6743 大同信号(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-12-29 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-12-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-12-27 | 272 | 275 | 272 | 273 | 4,000 | 273 |
| 2010-12-24 | 273 | 280 | 273 | 280 | 107,000 | 280 |
| 2010-12-22 | 272 | 273 | 271 | 273 | 4,000 | 273 |
| 2010-12-21 | 273 | 273 | 271 | 271 | 5,000 | 271 |
| 2010-12-20 | 275 | 275 | 274 | 275 | 12,000 | 275 |
| 2010-12-17 | 270 | 275 | 270 | 275 | 8,000 | 275 |
| 2010-12-16 | 274 | 274 | 268 | 270 | 14,000 | 270 |
| 2010-12-15 | 267 | 269 | 267 | 269 | 3,000 | 269 |
| 2010-12-14 | 265 | 269 | 265 | 269 | 6,000 | 269 |
| 2010-12-13 | 262 | 268 | 262 | 268 | 17,000 | 268 |
| 2010-12-10 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2010-12-09 | 267 | 268 | 264 | 265 | 6,000 | 265 |
| 2010-12-08 | 261 | 272 | 261 | 262 | 6,000 | 262 |
| 2010-12-07 | 269 | 280 | 265 | 265 | 15,000 | 265 |
| 2010-12-06 | 260 | 269 | 260 | 269 | 9,000 | 269 |
| 2010-12-03 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2010-12-02 | 259 | 261 | 255 | 257 | 17,000 | 257 |
| 2010-12-01 | 259 | 267 | 259 | 267 | 5,000 | 267 |
| 2010-11-30 | 259 | 259 | 258 | 258 | 10,000 | 258 |
| 2010-11-26 | 262 | 263 | 262 | 263 | 5,000 | 263 |
| 2010-11-24 | 263 | 268 | 263 | 268 | 2,000 | 268 |
| 2010-11-22 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2010-11-19 | 272 | 272 | 269 | 269 | 3,000 | 269 |
| 2010-11-18 | 278 | 278 | 270 | 270 | 3,000 | 270 |
| 2010-11-16 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2010-11-10 | 270 | 271 | 270 | 270 | 5,000 | 270 |
| 2010-11-09 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2010-11-08 | 270 | 271 | 270 | 270 | 9,000 | 270 |
| 2010-11-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-11-04 | 257 | 260 | 257 | 260 | 2,000 | 260 |
| 2010-10-29 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-10-22 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-10-21 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2010-10-15 | 267 | 267 | 261 | 267 | 21,000 | 267 |
| 2010-10-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-10-13 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2010-10-12 | 290 | 290 | 283 | 290 | 7,000 | 290 |
| 2010-10-05 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2010-09-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-09-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-09-17 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-09-16 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2010-09-15 | 283 | 299 | 283 | 299 | 2,000 | 299 |
| 2010-09-14 | 299 | 299 | 291 | 299 | 4,000 | 299 |
| 2010-09-13 | 292 | 300 | 292 | 300 | 8,000 | 300 |
| 2010-09-10 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2010-09-07 | 285 | 290 | 285 | 285 | 14,000 | 285 |
| 2010-09-06 | 274 | 285 | 274 | 285 | 7,000 | 285 |
| 2010-09-03 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2010-09-01 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2010-08-30 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-08-27 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-08-26 | 278 | 283 | 275 | 283 | 10,000 | 283 |
| 2010-08-25 | 265 | 297 | 265 | 289 | 28,000 | 289 |
| 2010-08-24 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-08-23 | 298 | 298 | 289 | 297 | 5,000 | 297 |
| 2010-08-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-08-10 | 298 | 299 | 298 | 299 | 15,000 | 299 |
| 2010-08-06 | 293 | 298 | 293 | 298 | 11,000 | 298 |
| 2010-08-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-08-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-07-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-07-23 | 289 | 291 | 288 | 291 | 5,000 | 291 |
| 2010-07-21 | 291 | 292 | 291 | 292 | 4,000 | 292 |
| 2010-07-16 | 293 | 299 | 293 | 299 | 23,000 | 299 |
| 2010-07-14 | 293 | 293 | 293 | 293 | 9,000 | 293 |
| 2010-07-13 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-07-12 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2010-07-09 | 295 | 299 | 295 | 299 | 8,000 | 299 |
| 2010-07-08 | 286 | 295 | 286 | 295 | 13,000 | 295 |
| 2010-07-07 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-07-06 | 296 | 296 | 285 | 286 | 18,000 | 286 |
| 2010-07-05 | 285 | 296 | 285 | 296 | 6,000 | 296 |
| 2010-07-02 | 291 | 291 | 285 | 285 | 2,000 | 285 |
| 2010-06-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-06-25 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-06-24 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2010-06-16 | 296 | 296 | 292 | 292 | 3,000 | 292 |
| 2010-06-15 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2010-06-14 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2010-06-11 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2010-06-10 | 294 | 295 | 294 | 294 | 3,000 | 294 |
| 2010-06-08 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 2010-06-07 | 285 | 293 | 284 | 284 | 23,000 | 284 |
| 2010-06-02 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2010-06-01 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2010-05-26 | 277 | 285 | 277 | 285 | 2,000 | 285 |
| 2010-05-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-05-20 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2010-05-19 | 286 | 294 | 286 | 292 | 3,000 | 292 |
| 2010-05-18 | 297 | 297 | 286 | 294 | 9,000 | 294 |
| 2010-05-17 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2010-05-14 | 284 | 301 | 284 | 301 | 10,000 | 301 |
| 2010-05-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-05-12 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2010-05-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-05-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2010-05-07 | 289 | 300 | 289 | 300 | 3,000 | 300 |
| 2010-05-06 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2010-04-28 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2010-04-27 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2010-04-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-04-22 | 292 | 292 | 290 | 290 | 2,000 | 290 |
| 2010-04-21 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2010-04-20 | 288 | 298 | 288 | 298 | 5,000 | 298 |
| 2010-04-19 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-04-16 | 300 | 303 | 300 | 303 | 7,000 | 303 |
| 2010-04-15 | 299 | 300 | 296 | 296 | 4,000 | 296 |
| 2010-04-14 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2010-04-13 | 292 | 300 | 292 | 300 | 3,000 | 300 |
| 2010-04-12 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2010-04-09 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2010-04-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-04-05 | 307 | 307 | 307 | 307 | 8,000 | 307 |
| 2010-04-02 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-04-01 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2010-03-31 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-03-30 | 282 | 285 | 282 | 285 | 3,000 | 285 |
| 2010-03-29 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2010-03-26 | 279 | 283 | 279 | 283 | 2,000 | 283 |
| 2010-03-25 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-03-23 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2010-03-19 | 278 | 280 | 278 | 279 | 12,000 | 279 |
| 2010-03-18 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-03-15 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2010-03-12 | 287 | 287 | 280 | 280 | 6,000 | 280 |
| 2010-03-11 | 272 | 280 | 271 | 280 | 13,000 | 280 |
| 2010-03-05 | 280 | 280 | 271 | 271 | 9,000 | 271 |
| 2010-03-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-03-03 | 269 | 280 | 269 | 280 | 5,000 | 280 |
| 2010-02-25 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2010-02-22 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2010-02-19 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2010-02-17 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2010-02-15 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2010-02-12 | 280 | 280 | 269 | 269 | 7,000 | 269 |
| 2010-02-10 | 271 | 280 | 271 | 280 | 2,000 | 280 |
| 2010-02-08 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2010-02-05 | 289 | 289 | 280 | 280 | 9,000 | 280 |
| 2010-02-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-02-03 | 289 | 289 | 276 | 276 | 6,000 | 276 |
| 2010-02-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-01-26 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2010-01-25 | 272 | 280 | 272 | 277 | 18,000 | 277 |
| 2010-01-22 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 2010-01-21 | 284 | 290 | 284 | 290 | 4,000 | 290 |
| 2010-01-20 | 283 | 288 | 283 | 283 | 5,000 | 283 |
| 2010-01-18 | 283 | 285 | 283 | 285 | 2,000 | 285 |
| 2010-01-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2010-01-12 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2010-01-06 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-01-05 | 293 | 294 | 293 | 293 | 10,000 | 293 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
