6743 大同信号(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 285 | 285 | 282 | 282 | 6,000 | 282 |
| 2012-12-27 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2012-12-26 | 285 | 285 | 280 | 280 | 10,000 | 280 |
| 2012-12-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2012-12-20 | 281 | 285 | 281 | 285 | 5,000 | 285 |
| 2012-12-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-12-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-12-17 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2012-12-14 | 285 | 285 | 279 | 279 | 2,000 | 279 |
| 2012-12-13 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2012-12-12 | 283 | 283 | 280 | 280 | 5,000 | 280 |
| 2012-12-11 | 285 | 285 | 281 | 281 | 6,000 | 281 |
| 2012-12-07 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2012-12-06 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2012-12-05 | 285 | 285 | 285 | 285 | 13,000 | 285 |
| 2012-12-04 | 282 | 285 | 280 | 285 | 9,000 | 285 |
| 2012-12-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-11-30 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2012-11-29 | 285 | 285 | 280 | 280 | 26,000 | 280 |
| 2012-11-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-11-27 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2012-11-21 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2012-11-20 | 283 | 284 | 283 | 284 | 3,000 | 284 |
| 2012-11-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2012-11-16 | 285 | 285 | 282 | 282 | 3,000 | 282 |
| 2012-11-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2012-11-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-11-05 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2012-11-02 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2012-11-01 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2012-10-31 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2012-10-29 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2012-10-26 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-10-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-10-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-10-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-10-10 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 2012-10-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-10-05 | 294 | 294 | 294 | 294 | 11,000 | 294 |
| 2012-10-04 | 279 | 295 | 279 | 295 | 7,000 | 295 |
| 2012-10-03 | 277 | 278 | 277 | 278 | 2,000 | 278 |
| 2012-10-01 | 275 | 275 | 273 | 274 | 3,000 | 274 |
| 2012-09-25 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2012-09-24 | 277 | 277 | 276 | 276 | 15,000 | 276 |
| 2012-09-21 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2012-09-11 | 278 | 280 | 278 | 278 | 14,000 | 278 |
| 2012-09-10 | 275 | 278 | 275 | 278 | 3,000 | 278 |
| 2012-09-05 | 278 | 278 | 275 | 275 | 13,000 | 275 |
| 2012-09-04 | 280 | 280 | 276 | 278 | 10,000 | 278 |
| 2012-08-27 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2012-08-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-08-21 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-08-20 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2012-08-15 | 285 | 285 | 277 | 277 | 7,000 | 277 |
| 2012-08-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-08-09 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-08-08 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-08-07 | 284 | 284 | 284 | 284 | 9,000 | 284 |
| 2012-08-06 | 275 | 284 | 275 | 284 | 9,000 | 284 |
| 2012-08-03 | 283 | 283 | 275 | 275 | 7,000 | 275 |
| 2012-08-02 | 281 | 283 | 281 | 283 | 3,000 | 283 |
| 2012-08-01 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 2012-07-31 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2012-07-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-07-27 | 277 | 286 | 277 | 286 | 5,000 | 286 |
| 2012-07-26 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2012-07-25 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2012-07-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-07-23 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2012-07-20 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 2012-07-19 | 296 | 296 | 294 | 295 | 10,000 | 295 |
| 2012-07-18 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2012-07-17 | 295 | 296 | 295 | 295 | 32,000 | 295 |
| 2012-07-13 | 289 | 295 | 289 | 295 | 19,000 | 295 |
| 2012-07-12 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2012-07-11 | 289 | 289 | 288 | 288 | 13,000 | 288 |
| 2012-07-10 | 287 | 289 | 287 | 289 | 7,000 | 289 |
| 2012-07-09 | 284 | 287 | 284 | 287 | 2,000 | 287 |
| 2012-07-06 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-07-05 | 288 | 288 | 285 | 287 | 12,000 | 287 |
| 2012-07-04 | 284 | 288 | 284 | 288 | 2,000 | 288 |
| 2012-07-03 | 284 | 285 | 284 | 284 | 4,000 | 284 |
| 2012-07-02 | 282 | 284 | 282 | 284 | 3,000 | 284 |
| 2012-06-29 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 2012-06-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-06-25 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2012-06-22 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2012-06-21 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2012-06-20 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2012-06-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-06-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-06-12 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2012-06-11 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2012-06-08 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 2012-06-05 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2012-06-04 | 275 | 275 | 272 | 275 | 4,000 | 275 |
| 2012-06-01 | 274 | 278 | 274 | 278 | 2,000 | 278 |
| 2012-05-31 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2012-05-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2012-05-22 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2012-05-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2012-05-14 | 278 | 278 | 277 | 277 | 7,000 | 277 |
| 2012-05-09 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2012-05-07 | 275 | 275 | 275 | 275 | 13,000 | 275 |
| 2012-05-02 | 282 | 284 | 280 | 284 | 6,000 | 284 |
| 2012-05-01 | 278 | 280 | 278 | 280 | 2,000 | 280 |
| 2012-04-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2012-04-20 | 281 | 281 | 277 | 277 | 8,000 | 277 |
| 2012-04-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-04-17 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2012-04-12 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-04-11 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2012-04-10 | 284 | 286 | 284 | 286 | 3,000 | 286 |
| 2012-04-06 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-04-05 | 285 | 285 | 285 | 285 | 11,000 | 285 |
| 2012-04-04 | 287 | 287 | 280 | 287 | 10,000 | 287 |
| 2012-04-02 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-03-30 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-03-29 | 280 | 281 | 278 | 278 | 6,000 | 278 |
| 2012-03-28 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2012-03-27 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2012-03-22 | 287 | 291 | 287 | 291 | 6,000 | 291 |
| 2012-03-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-03-19 | 294 | 297 | 294 | 297 | 5,000 | 297 |
| 2012-03-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-03-14 | 287 | 295 | 287 | 295 | 3,000 | 295 |
| 2012-03-13 | 297 | 297 | 295 | 295 | 12,000 | 295 |
| 2012-03-12 | 294 | 295 | 283 | 283 | 9,000 | 283 |
| 2012-03-09 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2012-03-07 | 290 | 290 | 285 | 286 | 4,000 | 286 |
| 2012-03-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-03-05 | 297 | 297 | 297 | 297 | 10,000 | 297 |
| 2012-03-02 | 291 | 299 | 291 | 299 | 7,000 | 299 |
| 2012-03-01 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2012-02-29 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2012-02-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-02-24 | 287 | 287 | 282 | 282 | 3,000 | 282 |
| 2012-02-23 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-02-22 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-02-20 | 284 | 287 | 284 | 287 | 2,000 | 287 |
| 2012-02-16 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-02-15 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2012-02-14 | 281 | 282 | 281 | 282 | 4,000 | 282 |
| 2012-02-13 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2012-02-10 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2012-02-09 | 280 | 280 | 278 | 278 | 9,000 | 278 |
| 2012-02-08 | 288 | 293 | 278 | 280 | 23,000 | 280 |
| 2012-02-07 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2012-02-06 | 284 | 290 | 284 | 290 | 5,000 | 290 |
| 2012-02-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-01-31 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2012-01-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-01-23 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2012-01-20 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2012-01-19 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2012-01-18 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2012-01-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-01-16 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2012-01-13 | 289 | 289 | 282 | 282 | 3,000 | 282 |
| 2012-01-12 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2012-01-11 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2012-01-10 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2012-01-06 | 291 | 291 | 291 | 291 | 8,000 | 291 |
| 2012-01-05 | 286 | 291 | 286 | 291 | 5,000 | 291 |
| 2012-01-04 | 285 | 286 | 285 | 286 | 2,000 | 286 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
