6743 大同信号(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 305 | 308 | 305 | 307 | 8,000 | 307 |
| 2013-12-27 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-12-26 | 303 | 306 | 302 | 303 | 20,000 | 303 |
| 2013-12-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-12-24 | 301 | 309 | 300 | 309 | 23,000 | 309 |
| 2013-12-20 | 302 | 302 | 301 | 301 | 8,000 | 301 |
| 2013-12-19 | 304 | 304 | 301 | 302 | 5,000 | 302 |
| 2013-12-18 | 303 | 304 | 303 | 304 | 2,000 | 304 |
| 2013-12-17 | 306 | 306 | 302 | 303 | 15,000 | 303 |
| 2013-12-16 | 307 | 308 | 303 | 303 | 20,000 | 303 |
| 2013-12-13 | 306 | 307 | 306 | 307 | 4,000 | 307 |
| 2013-12-12 | 303 | 304 | 303 | 304 | 2,000 | 304 |
| 2013-12-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-12-10 | 307 | 307 | 304 | 307 | 13,000 | 307 |
| 2013-12-09 | 310 | 310 | 306 | 307 | 10,000 | 307 |
| 2013-12-06 | 307 | 309 | 305 | 306 | 6,000 | 306 |
| 2013-12-05 | 306 | 307 | 306 | 307 | 10,000 | 307 |
| 2013-12-04 | 307 | 307 | 306 | 306 | 4,000 | 306 |
| 2013-12-03 | 307 | 307 | 306 | 306 | 7,000 | 306 |
| 2013-12-02 | 306 | 306 | 304 | 304 | 18,000 | 304 |
| 2013-11-29 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2013-11-28 | 309 | 309 | 309 | 309 | 6,000 | 309 |
| 2013-11-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-11-25 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2013-11-22 | 306 | 306 | 305 | 305 | 12,000 | 305 |
| 2013-11-21 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2013-11-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-11-19 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2013-11-15 | 313 | 313 | 312 | 312 | 14,000 | 312 |
| 2013-11-14 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 2013-11-13 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-11-12 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2013-11-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-11-08 | 310 | 312 | 310 | 312 | 2,000 | 312 |
| 2013-11-07 | 306 | 311 | 306 | 311 | 2,000 | 311 |
| 2013-11-06 | 312 | 312 | 309 | 309 | 4,000 | 309 |
| 2013-11-05 | 312 | 312 | 312 | 312 | 9,000 | 312 |
| 2013-11-01 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2013-10-31 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-10-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-10-29 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2013-10-28 | 314 | 314 | 310 | 310 | 2,000 | 310 |
| 2013-10-25 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2013-10-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-10-22 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2013-10-21 | 309 | 309 | 309 | 309 | 6,000 | 309 |
| 2013-10-18 | 309 | 312 | 309 | 312 | 5,000 | 312 |
| 2013-10-17 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-10-11 | 316 | 316 | 315 | 315 | 7,000 | 315 |
| 2013-10-10 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2013-10-07 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2013-10-04 | 328 | 328 | 320 | 325 | 6,000 | 325 |
| 2013-10-03 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 2013-10-02 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2013-10-01 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2013-09-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-09-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-09-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-09-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-09-24 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2013-09-20 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 2013-09-19 | 319 | 320 | 319 | 319 | 7,000 | 319 |
| 2013-09-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-09-17 | 312 | 312 | 309 | 311 | 8,000 | 311 |
| 2013-09-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-09-12 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 2013-09-11 | 312 | 312 | 308 | 312 | 19,000 | 312 |
| 2013-09-10 | 306 | 306 | 304 | 304 | 6,000 | 304 |
| 2013-09-09 | 304 | 306 | 304 | 306 | 3,000 | 306 |
| 2013-09-06 | 308 | 308 | 298 | 298 | 23,000 | 298 |
| 2013-09-05 | 304 | 308 | 304 | 308 | 4,000 | 308 |
| 2013-09-04 | 301 | 304 | 301 | 302 | 6,000 | 302 |
| 2013-09-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-09-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-08-29 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-08-22 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-08-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-08-12 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2013-08-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-08-08 | 320 | 320 | 317 | 317 | 7,000 | 317 |
| 2013-08-07 | 319 | 323 | 318 | 323 | 4,000 | 323 |
| 2013-08-05 | 334 | 334 | 334 | 334 | 8,000 | 334 |
| 2013-08-02 | 323 | 334 | 323 | 334 | 3,000 | 334 |
| 2013-08-01 | 315 | 322 | 315 | 315 | 5,000 | 315 |
| 2013-07-31 | 317 | 322 | 317 | 320 | 7,000 | 320 |
| 2013-07-24 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2013-07-23 | 333 | 333 | 333 | 333 | 15,000 | 333 |
| 2013-07-19 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2013-07-18 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2013-07-17 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 2013-07-16 | 320 | 330 | 315 | 330 | 7,000 | 330 |
| 2013-07-12 | 310 | 313 | 310 | 312 | 5,000 | 312 |
| 2013-07-11 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2013-07-10 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2013-07-09 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2013-07-08 | 307 | 310 | 307 | 310 | 12,000 | 310 |
| 2013-07-05 | 303 | 307 | 303 | 307 | 6,000 | 307 |
| 2013-07-03 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2013-07-02 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-06-28 | 308 | 310 | 302 | 302 | 8,000 | 302 |
| 2013-06-27 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2013-06-26 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2013-06-24 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2013-06-21 | 297 | 297 | 295 | 295 | 11,000 | 295 |
| 2013-06-19 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2013-06-17 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2013-06-10 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-06-07 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2013-06-06 | 320 | 320 | 318 | 318 | 4,000 | 318 |
| 2013-06-05 | 319 | 320 | 319 | 320 | 11,000 | 320 |
| 2013-06-04 | 318 | 319 | 316 | 319 | 3,000 | 319 |
| 2013-05-31 | 316 | 322 | 316 | 322 | 2,000 | 322 |
| 2013-05-30 | 317 | 317 | 316 | 316 | 4,000 | 316 |
| 2013-05-29 | 321 | 321 | 319 | 320 | 11,000 | 320 |
| 2013-05-28 | 322 | 338 | 320 | 320 | 8,000 | 320 |
| 2013-05-27 | 330 | 330 | 324 | 324 | 2,000 | 324 |
| 2013-05-24 | 339 | 340 | 339 | 339 | 7,000 | 339 |
| 2013-05-23 | 346 | 346 | 339 | 339 | 4,000 | 339 |
| 2013-05-22 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2013-05-21 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2013-05-20 | 343 | 359 | 327 | 350 | 25,000 | 350 |
| 2013-05-17 | 344 | 351 | 341 | 347 | 34,000 | 347 |
| 2013-05-16 | 343 | 352 | 340 | 341 | 15,000 | 341 |
| 2013-05-15 | 350 | 352 | 346 | 350 | 9,000 | 350 |
| 2013-05-14 | 345 | 350 | 345 | 345 | 16,000 | 345 |
| 2013-05-13 | 347 | 347 | 340 | 340 | 11,000 | 340 |
| 2013-05-10 | 345 | 347 | 345 | 347 | 6,000 | 347 |
| 2013-05-09 | 342 | 342 | 342 | 342 | 9,000 | 342 |
| 2013-05-08 | 331 | 342 | 331 | 342 | 20,000 | 342 |
| 2013-05-07 | 323 | 330 | 323 | 330 | 25,000 | 330 |
| 2013-05-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-05-01 | 315 | 318 | 315 | 318 | 3,000 | 318 |
| 2013-04-30 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-04-26 | 313 | 314 | 313 | 314 | 2,000 | 314 |
| 2013-04-25 | 313 | 313 | 312 | 312 | 5,000 | 312 |
| 2013-04-24 | 311 | 314 | 311 | 312 | 3,000 | 312 |
| 2013-04-23 | 310 | 315 | 308 | 315 | 8,000 | 315 |
| 2013-04-22 | 313 | 313 | 311 | 313 | 9,000 | 313 |
| 2013-04-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-04-17 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-04-16 | 317 | 317 | 316 | 316 | 4,000 | 316 |
| 2013-04-15 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-04-12 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-04-11 | 319 | 322 | 319 | 322 | 11,000 | 322 |
| 2013-04-10 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2013-04-09 | 323 | 323 | 317 | 320 | 9,000 | 320 |
| 2013-04-08 | 319 | 320 | 318 | 318 | 10,000 | 318 |
| 2013-04-05 | 312 | 319 | 311 | 318 | 18,000 | 318 |
| 2013-04-04 | 305 | 311 | 304 | 311 | 3,000 | 311 |
| 2013-04-02 | 308 | 308 | 298 | 298 | 12,000 | 298 |
| 2013-04-01 | 311 | 321 | 309 | 309 | 7,000 | 309 |
| 2013-03-29 | 323 | 323 | 310 | 310 | 4,000 | 310 |
| 2013-03-28 | 317 | 317 | 315 | 315 | 5,000 | 315 |
| 2013-03-27 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-03-25 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2013-03-22 | 321 | 326 | 321 | 326 | 2,000 | 326 |
| 2013-03-21 | 325 | 325 | 323 | 323 | 5,000 | 323 |
| 2013-03-19 | 328 | 333 | 320 | 320 | 15,000 | 320 |
| 2013-03-18 | 329 | 337 | 324 | 324 | 14,000 | 324 |
| 2013-03-15 | 317 | 322 | 314 | 319 | 9,000 | 319 |
| 2013-03-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-03-13 | 315 | 319 | 310 | 310 | 5,000 | 310 |
| 2013-03-12 | 306 | 315 | 306 | 315 | 6,000 | 315 |
| 2013-03-11 | 305 | 320 | 305 | 306 | 19,000 | 306 |
| 2013-03-08 | 298 | 302 | 298 | 302 | 22,000 | 302 |
| 2013-03-07 | 305 | 306 | 303 | 306 | 7,000 | 306 |
| 2013-03-06 | 309 | 309 | 303 | 303 | 3,000 | 303 |
| 2013-03-05 | 300 | 301 | 300 | 301 | 11,000 | 301 |
| 2013-03-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-03-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2013-02-28 | 295 | 297 | 294 | 294 | 4,000 | 294 |
| 2013-02-26 | 292 | 296 | 292 | 292 | 4,000 | 292 |
| 2013-02-25 | 295 | 295 | 294 | 295 | 4,000 | 295 |
| 2013-02-22 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2013-02-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-02-20 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-02-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-02-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-02-15 | 295 | 298 | 294 | 298 | 23,000 | 298 |
| 2013-02-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2013-02-12 | 294 | 298 | 294 | 295 | 5,000 | 295 |
| 2013-02-08 | 294 | 294 | 294 | 294 | 10,000 | 294 |
| 2013-02-06 | 296 | 298 | 296 | 298 | 3,000 | 298 |
| 2013-02-05 | 297 | 298 | 295 | 295 | 14,000 | 295 |
| 2013-02-04 | 290 | 297 | 290 | 297 | 11,000 | 297 |
| 2013-02-01 | 289 | 290 | 288 | 288 | 4,000 | 288 |
| 2013-01-31 | 289 | 289 | 286 | 286 | 11,000 | 286 |
| 2013-01-30 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2013-01-28 | 288 | 289 | 288 | 289 | 4,000 | 289 |
| 2013-01-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-01-23 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-01-22 | 289 | 289 | 288 | 288 | 7,000 | 288 |
| 2013-01-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2013-01-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-01-17 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2013-01-15 | 289 | 290 | 289 | 290 | 7,000 | 290 |
| 2013-01-11 | 292 | 292 | 290 | 290 | 15,000 | 290 |
| 2013-01-10 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2013-01-08 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-01-07 | 289 | 292 | 289 | 292 | 13,000 | 292 |
| 2013-01-04 | 285 | 289 | 284 | 289 | 7,000 | 289 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
