6743 大同信号(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2014-12-29 | 332 | 335 | 332 | 335 | 5,000 | 335 |
| 2014-12-26 | 329 | 333 | 329 | 330 | 7,000 | 330 |
| 2014-12-25 | 336 | 336 | 333 | 333 | 13,000 | 333 |
| 2014-12-24 | 330 | 333 | 330 | 333 | 8,000 | 333 |
| 2014-12-22 | 328 | 329 | 326 | 329 | 4,000 | 329 |
| 2014-12-19 | 322 | 326 | 322 | 325 | 16,000 | 325 |
| 2014-12-18 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-12-17 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2014-12-16 | 325 | 325 | 319 | 319 | 3,000 | 319 |
| 2014-12-15 | 329 | 329 | 328 | 328 | 3,000 | 328 |
| 2014-12-12 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-12-11 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2014-12-10 | 326 | 326 | 321 | 324 | 13,000 | 324 |
| 2014-12-09 | 321 | 326 | 321 | 326 | 3,000 | 326 |
| 2014-12-08 | 329 | 330 | 322 | 325 | 18,000 | 325 |
| 2014-12-05 | 320 | 329 | 320 | 329 | 22,000 | 329 |
| 2014-12-04 | 317 | 318 | 316 | 318 | 3,000 | 318 |
| 2014-12-03 | 316 | 316 | 316 | 316 | 8,000 | 316 |
| 2014-12-02 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2014-12-01 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2014-11-28 | 318 | 320 | 318 | 320 | 14,000 | 320 |
| 2014-11-27 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-11-26 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-11-21 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-11-20 | 311 | 311 | 311 | 311 | 10,000 | 311 |
| 2014-11-19 | 315 | 315 | 315 | 315 | 15,000 | 315 |
| 2014-11-18 | 315 | 319 | 315 | 319 | 3,000 | 319 |
| 2014-11-17 | 314 | 314 | 313 | 313 | 2,000 | 313 |
| 2014-11-14 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2014-11-13 | 319 | 319 | 315 | 315 | 4,000 | 315 |
| 2014-11-12 | 315 | 315 | 314 | 314 | 5,000 | 314 |
| 2014-11-11 | 315 | 317 | 315 | 315 | 9,000 | 315 |
| 2014-11-10 | 312 | 315 | 312 | 315 | 4,000 | 315 |
| 2014-11-07 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2014-11-05 | 319 | 319 | 315 | 315 | 12,000 | 315 |
| 2014-11-04 | 321 | 321 | 315 | 319 | 13,000 | 319 |
| 2014-10-31 | 318 | 318 | 313 | 313 | 2,000 | 313 |
| 2014-10-29 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 2014-10-24 | 316 | 316 | 310 | 310 | 5,000 | 310 |
| 2014-10-23 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-10-22 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2014-10-20 | 311 | 311 | 311 | 311 | 15,000 | 311 |
| 2014-10-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-10-16 | 314 | 314 | 311 | 311 | 5,000 | 311 |
| 2014-10-15 | 328 | 328 | 313 | 319 | 37,000 | 319 |
| 2014-10-14 | 342 | 342 | 333 | 333 | 4,000 | 333 |
| 2014-10-10 | 335 | 343 | 335 | 343 | 4,000 | 343 |
| 2014-10-09 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 2014-10-08 | 339 | 339 | 335 | 335 | 8,000 | 335 |
| 2014-10-07 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2014-10-06 | 336 | 342 | 336 | 339 | 5,000 | 339 |
| 2014-10-02 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2014-10-01 | 345 | 345 | 335 | 335 | 4,000 | 335 |
| 2014-09-30 | 338 | 338 | 334 | 334 | 5,000 | 334 |
| 2014-09-29 | 341 | 350 | 337 | 337 | 7,000 | 337 |
| 2014-09-25 | 338 | 338 | 336 | 336 | 17,000 | 336 |
| 2014-09-24 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2014-09-22 | 342 | 343 | 340 | 340 | 6,000 | 340 |
| 2014-09-19 | 341 | 341 | 341 | 341 | 11,000 | 341 |
| 2014-09-17 | 342 | 342 | 340 | 341 | 4,000 | 341 |
| 2014-09-16 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2014-09-12 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2014-09-11 | 340 | 343 | 339 | 339 | 8,000 | 339 |
| 2014-09-10 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2014-09-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2014-09-08 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2014-09-05 | 336 | 340 | 336 | 340 | 5,000 | 340 |
| 2014-09-04 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2014-09-03 | 330 | 335 | 330 | 335 | 11,000 | 335 |
| 2014-09-02 | 340 | 340 | 331 | 331 | 10,000 | 331 |
| 2014-09-01 | 345 | 345 | 336 | 338 | 13,000 | 338 |
| 2014-08-29 | 338 | 344 | 338 | 344 | 9,000 | 344 |
| 2014-08-28 | 330 | 338 | 330 | 338 | 4,000 | 338 |
| 2014-08-27 | 344 | 344 | 329 | 330 | 6,000 | 330 |
| 2014-08-26 | 330 | 352 | 330 | 340 | 59,000 | 340 |
| 2014-08-25 | 316 | 325 | 316 | 319 | 18,000 | 319 |
| 2014-08-22 | 314 | 316 | 314 | 316 | 16,000 | 316 |
| 2014-08-21 | 316 | 317 | 307 | 312 | 18,000 | 312 |
| 2014-08-20 | 314 | 315 | 314 | 314 | 8,000 | 314 |
| 2014-08-19 | 309 | 311 | 309 | 311 | 3,000 | 311 |
| 2014-08-18 | 309 | 312 | 308 | 308 | 4,000 | 308 |
| 2014-08-14 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 2014-08-12 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2014-08-11 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2014-08-08 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-08-07 | 309 | 317 | 309 | 317 | 3,000 | 317 |
| 2014-08-06 | 315 | 315 | 312 | 313 | 4,000 | 313 |
| 2014-08-05 | 320 | 321 | 320 | 320 | 12,000 | 320 |
| 2014-08-04 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2014-08-01 | 315 | 315 | 313 | 313 | 5,000 | 313 |
| 2014-07-31 | 313 | 318 | 313 | 318 | 3,000 | 318 |
| 2014-07-30 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2014-07-29 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-07-28 | 318 | 320 | 318 | 319 | 3,000 | 319 |
| 2014-07-25 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-07-23 | 315 | 316 | 310 | 310 | 11,000 | 310 |
| 2014-07-22 | 326 | 326 | 313 | 313 | 8,000 | 313 |
| 2014-07-18 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 2014-07-17 | 324 | 327 | 320 | 320 | 20,000 | 320 |
| 2014-07-16 | 318 | 320 | 318 | 320 | 22,000 | 320 |
| 2014-07-15 | 317 | 318 | 317 | 318 | 12,000 | 318 |
| 2014-07-14 | 315 | 317 | 315 | 315 | 23,000 | 315 |
| 2014-07-11 | 311 | 313 | 310 | 313 | 3,000 | 313 |
| 2014-07-10 | 316 | 316 | 312 | 312 | 12,000 | 312 |
| 2014-07-09 | 313 | 313 | 313 | 313 | 12,000 | 313 |
| 2014-07-08 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2014-07-07 | 310 | 315 | 310 | 311 | 26,000 | 311 |
| 2014-07-04 | 309 | 309 | 309 | 309 | 8,000 | 309 |
| 2014-07-03 | 310 | 310 | 309 | 309 | 21,000 | 309 |
| 2014-07-02 | 309 | 309 | 308 | 308 | 7,000 | 308 |
| 2014-07-01 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 2014-06-30 | 310 | 312 | 310 | 310 | 16,000 | 310 |
| 2014-06-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-06-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-06-23 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-06-20 | 310 | 312 | 310 | 312 | 4,000 | 312 |
| 2014-06-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-06-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-06-16 | 311 | 311 | 310 | 311 | 4,000 | 311 |
| 2014-06-13 | 307 | 310 | 307 | 310 | 7,000 | 310 |
| 2014-06-12 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2014-06-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-06-10 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-06-09 | 305 | 305 | 303 | 303 | 10,000 | 303 |
| 2014-06-05 | 304 | 304 | 304 | 304 | 10,000 | 304 |
| 2014-06-04 | 305 | 305 | 304 | 304 | 5,000 | 304 |
| 2014-06-03 | 307 | 307 | 303 | 303 | 4,000 | 303 |
| 2014-05-29 | 306 | 307 | 306 | 307 | 4,000 | 307 |
| 2014-05-28 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2014-05-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2014-05-22 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2014-05-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-05-20 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2014-05-19 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-05-16 | 297 | 305 | 297 | 305 | 6,000 | 305 |
| 2014-05-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-05-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-05-13 | 303 | 303 | 302 | 302 | 7,000 | 302 |
| 2014-05-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-05-09 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 2014-05-08 | 304 | 304 | 301 | 301 | 4,000 | 301 |
| 2014-05-07 | 308 | 308 | 308 | 308 | 10,000 | 308 |
| 2014-05-02 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-05-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-04-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-04-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-04-22 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2014-04-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-04-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-04-16 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2014-04-15 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2014-04-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-04-11 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2014-04-10 | 313 | 313 | 309 | 309 | 4,000 | 309 |
| 2014-04-09 | 308 | 308 | 305 | 305 | 6,000 | 305 |
| 2014-04-08 | 314 | 314 | 309 | 310 | 15,000 | 310 |
| 2014-04-07 | 314 | 314 | 314 | 314 | 9,000 | 314 |
| 2014-04-04 | 313 | 315 | 313 | 314 | 4,000 | 314 |
| 2014-04-03 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-04-02 | 315 | 315 | 311 | 311 | 5,000 | 311 |
| 2014-03-31 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2014-03-28 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2014-03-27 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-03-26 | 313 | 314 | 305 | 305 | 11,000 | 305 |
| 2014-03-25 | 313 | 313 | 313 | 313 | 7,000 | 313 |
| 2014-03-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-03-19 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2014-03-18 | 316 | 316 | 312 | 312 | 2,000 | 312 |
| 2014-03-17 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2014-03-14 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-03-13 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-03-12 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2014-03-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-03-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-03-07 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2014-03-06 | 324 | 324 | 323 | 324 | 17,000 | 324 |
| 2014-03-05 | 324 | 324 | 324 | 324 | 12,000 | 324 |
| 2014-03-04 | 321 | 324 | 321 | 324 | 6,000 | 324 |
| 2014-03-03 | 321 | 325 | 321 | 321 | 6,000 | 321 |
| 2014-02-28 | 322 | 323 | 322 | 322 | 6,000 | 322 |
| 2014-02-27 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2014-02-25 | 317 | 321 | 317 | 321 | 2,000 | 321 |
| 2014-02-24 | 318 | 323 | 318 | 321 | 7,000 | 321 |
| 2014-02-21 | 315 | 319 | 315 | 319 | 11,000 | 319 |
| 2014-02-20 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-02-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-02-18 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-02-14 | 314 | 314 | 302 | 302 | 12,000 | 302 |
| 2014-02-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-02-10 | 320 | 320 | 317 | 317 | 15,000 | 317 |
| 2014-02-07 | 320 | 321 | 319 | 320 | 13,000 | 320 |
| 2014-02-06 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 2014-02-05 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 2014-02-04 | 312 | 320 | 308 | 320 | 17,000 | 320 |
| 2014-02-03 | 325 | 348 | 318 | 318 | 5,000 | 318 |
| 2014-01-31 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2014-01-30 | 331 | 331 | 328 | 328 | 3,000 | 328 |
| 2014-01-29 | 328 | 347 | 328 | 347 | 24,000 | 347 |
| 2014-01-28 | 318 | 328 | 318 | 328 | 8,000 | 328 |
| 2014-01-27 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2014-01-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-01-23 | 333 | 333 | 331 | 331 | 2,000 | 331 |
| 2014-01-22 | 341 | 341 | 335 | 335 | 3,000 | 335 |
| 2014-01-21 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2014-01-20 | 337 | 338 | 337 | 338 | 4,000 | 338 |
| 2014-01-17 | 342 | 344 | 337 | 337 | 10,000 | 337 |
| 2014-01-16 | 335 | 346 | 335 | 342 | 12,000 | 342 |
| 2014-01-15 | 320 | 354 | 320 | 332 | 18,000 | 332 |
| 2014-01-14 | 318 | 318 | 317 | 318 | 10,000 | 318 |
| 2014-01-10 | 314 | 316 | 314 | 315 | 14,000 | 315 |
| 2014-01-09 | 313 | 315 | 313 | 314 | 9,000 | 314 |
| 2014-01-08 | 310 | 313 | 310 | 313 | 7,000 | 313 |
| 2014-01-06 | 307 | 310 | 307 | 310 | 14,000 | 310 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
