6743 大同信号(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 414 | 415 | 414 | 414 | 15,000 | 414 |
| 2016-12-29 | 411 | 411 | 410 | 411 | 7,000 | 411 |
| 2016-12-28 | 410 | 415 | 410 | 413 | 22,000 | 413 |
| 2016-12-27 | 408 | 409 | 407 | 408 | 7,000 | 408 |
| 2016-12-26 | 409 | 409 | 408 | 408 | 3,000 | 408 |
| 2016-12-22 | 404 | 408 | 404 | 405 | 29,000 | 405 |
| 2016-12-21 | 402 | 405 | 402 | 405 | 13,000 | 405 |
| 2016-12-20 | 400 | 404 | 400 | 404 | 20,000 | 404 |
| 2016-12-19 | 403 | 403 | 400 | 400 | 11,000 | 400 |
| 2016-12-16 | 405 | 405 | 403 | 403 | 5,000 | 403 |
| 2016-12-15 | 400 | 402 | 400 | 402 | 22,000 | 402 |
| 2016-12-14 | 395 | 400 | 395 | 400 | 27,000 | 400 |
| 2016-12-13 | 390 | 395 | 390 | 390 | 23,000 | 390 |
| 2016-12-12 | 391 | 391 | 388 | 390 | 7,000 | 390 |
| 2016-12-09 | 388 | 395 | 387 | 388 | 18,000 | 388 |
| 2016-12-08 | 394 | 394 | 392 | 393 | 8,000 | 393 |
| 2016-12-07 | 387 | 391 | 387 | 391 | 11,000 | 391 |
| 2016-12-06 | 393 | 393 | 386 | 386 | 12,000 | 386 |
| 2016-12-05 | 387 | 390 | 387 | 390 | 22,000 | 390 |
| 2016-12-02 | 386 | 387 | 380 | 387 | 13,000 | 387 |
| 2016-12-01 | 385 | 385 | 382 | 385 | 20,000 | 385 |
| 2016-11-30 | 380 | 381 | 379 | 381 | 6,000 | 381 |
| 2016-11-29 | 378 | 380 | 378 | 380 | 5,000 | 380 |
| 2016-11-28 | 376 | 378 | 376 | 378 | 6,000 | 378 |
| 2016-11-25 | 376 | 377 | 375 | 377 | 6,000 | 377 |
| 2016-11-24 | 375 | 376 | 375 | 376 | 5,000 | 376 |
| 2016-11-21 | 380 | 380 | 375 | 376 | 8,000 | 376 |
| 2016-11-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2016-11-17 | 374 | 375 | 374 | 375 | 9,000 | 375 |
| 2016-11-16 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2016-11-15 | 370 | 374 | 370 | 374 | 6,000 | 374 |
| 2016-11-14 | 382 | 382 | 373 | 373 | 15,000 | 373 |
| 2016-11-11 | 383 | 383 | 381 | 382 | 10,000 | 382 |
| 2016-11-10 | 380 | 386 | 379 | 379 | 11,000 | 379 |
| 2016-11-09 | 380 | 385 | 376 | 376 | 20,000 | 376 |
| 2016-11-08 | 375 | 377 | 375 | 376 | 14,000 | 376 |
| 2016-11-07 | 370 | 375 | 370 | 375 | 19,000 | 375 |
| 2016-11-04 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2016-11-02 | 370 | 370 | 364 | 364 | 8,000 | 364 |
| 2016-11-01 | 366 | 368 | 366 | 367 | 10,000 | 367 |
| 2016-10-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2016-10-28 | 361 | 364 | 361 | 364 | 5,000 | 364 |
| 2016-10-27 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2016-10-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2016-10-25 | 368 | 370 | 368 | 370 | 6,000 | 370 |
| 2016-10-20 | 364 | 365 | 362 | 365 | 8,000 | 365 |
| 2016-10-19 | 365 | 365 | 361 | 364 | 10,000 | 364 |
| 2016-10-13 | 362 | 368 | 362 | 368 | 11,000 | 368 |
| 2016-10-12 | 370 | 372 | 370 | 370 | 8,000 | 370 |
| 2016-10-11 | 367 | 370 | 367 | 370 | 18,000 | 370 |
| 2016-10-07 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2016-10-06 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2016-10-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2016-09-30 | 365 | 365 | 356 | 356 | 8,000 | 356 |
| 2016-09-29 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2016-09-26 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2016-09-23 | 362 | 362 | 361 | 362 | 6,000 | 362 |
| 2016-09-21 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2016-09-20 | 360 | 361 | 360 | 360 | 8,000 | 360 |
| 2016-09-16 | 359 | 360 | 359 | 360 | 5,000 | 360 |
| 2016-09-14 | 356 | 356 | 356 | 356 | 6,000 | 356 |
| 2016-09-13 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 2016-09-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2016-09-09 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2016-09-06 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2016-09-05 | 358 | 358 | 355 | 355 | 11,000 | 355 |
| 2016-09-02 | 356 | 358 | 356 | 358 | 4,000 | 358 |
| 2016-08-31 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2016-08-29 | 357 | 357 | 356 | 356 | 3,000 | 356 |
| 2016-08-25 | 356 | 358 | 356 | 357 | 3,000 | 357 |
| 2016-08-22 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2016-08-19 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2016-08-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2016-08-15 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2016-08-12 | 364 | 364 | 363 | 363 | 3,000 | 363 |
| 2016-08-10 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2016-08-09 | 366 | 372 | 366 | 372 | 2,000 | 372 |
| 2016-08-08 | 365 | 365 | 364 | 364 | 8,000 | 364 |
| 2016-08-05 | 368 | 368 | 368 | 368 | 6,000 | 368 |
| 2016-08-04 | 365 | 368 | 365 | 368 | 2,000 | 368 |
| 2016-08-03 | 370 | 370 | 362 | 362 | 4,000 | 362 |
| 2016-08-01 | 368 | 368 | 361 | 361 | 2,000 | 361 |
| 2016-07-29 | 367 | 370 | 367 | 370 | 3,000 | 370 |
| 2016-07-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2016-07-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2016-07-22 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2016-07-21 | 364 | 364 | 359 | 359 | 3,000 | 359 |
| 2016-07-20 | 374 | 374 | 372 | 372 | 5,000 | 372 |
| 2016-07-19 | 375 | 375 | 375 | 375 | 11,000 | 375 |
| 2016-07-15 | 373 | 374 | 372 | 372 | 45,000 | 372 |
| 2016-07-14 | 372 | 372 | 371 | 372 | 5,000 | 372 |
| 2016-07-13 | 359 | 370 | 359 | 370 | 11,000 | 370 |
| 2016-07-12 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2016-07-11 | 357 | 359 | 357 | 359 | 3,000 | 359 |
| 2016-07-08 | 349 | 357 | 349 | 357 | 6,000 | 357 |
| 2016-07-07 | 354 | 354 | 349 | 349 | 5,000 | 349 |
| 2016-07-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2016-07-05 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2016-07-04 | 345 | 355 | 345 | 355 | 14,000 | 355 |
| 2016-06-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2016-06-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2016-06-24 | 351 | 351 | 335 | 337 | 14,000 | 337 |
| 2016-06-23 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2016-06-22 | 355 | 355 | 351 | 351 | 2,000 | 351 |
| 2016-06-20 | 355 | 363 | 355 | 356 | 3,000 | 356 |
| 2016-06-17 | 340 | 347 | 340 | 347 | 15,000 | 347 |
| 2016-06-16 | 360 | 361 | 342 | 348 | 12,000 | 348 |
| 2016-06-14 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 2016-06-10 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2016-06-08 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2016-06-07 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2016-06-06 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2016-05-31 | 356 | 356 | 351 | 356 | 6,000 | 356 |
| 2016-05-30 | 353 | 364 | 352 | 364 | 4,000 | 364 |
| 2016-05-27 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2016-05-26 | 348 | 361 | 348 | 355 | 20,000 | 355 |
| 2016-05-25 | 340 | 344 | 340 | 344 | 5,000 | 344 |
| 2016-05-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2016-05-23 | 352 | 352 | 338 | 338 | 7,000 | 338 |
| 2016-05-20 | 347 | 360 | 347 | 352 | 8,000 | 352 |
| 2016-05-19 | 358 | 358 | 342 | 347 | 23,000 | 347 |
| 2016-05-18 | 350 | 365 | 350 | 365 | 13,000 | 365 |
| 2016-05-17 | 359 | 359 | 357 | 358 | 9,000 | 358 |
| 2016-05-16 | 349 | 351 | 349 | 351 | 5,000 | 351 |
| 2016-05-13 | 366 | 366 | 349 | 349 | 14,000 | 349 |
| 2016-05-12 | 352 | 388 | 352 | 366 | 45,000 | 366 |
| 2016-05-11 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2016-05-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2016-05-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2016-05-06 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2016-04-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2016-04-26 | 319 | 326 | 319 | 326 | 2,000 | 326 |
| 2016-04-20 | 323 | 323 | 319 | 319 | 3,000 | 319 |
| 2016-04-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2016-04-14 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2016-04-13 | 322 | 323 | 322 | 323 | 2,000 | 323 |
| 2016-04-08 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2016-04-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2016-04-06 | 315 | 315 | 311 | 311 | 18,000 | 311 |
| 2016-04-05 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2016-04-04 | 308 | 317 | 308 | 314 | 11,000 | 314 |
| 2016-03-31 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2016-03-29 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2016-03-28 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2016-03-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2016-03-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2016-03-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2016-03-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2016-03-15 | 338 | 338 | 335 | 335 | 7,000 | 335 |
| 2016-03-14 | 325 | 338 | 325 | 338 | 9,000 | 338 |
| 2016-03-11 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2016-03-10 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2016-03-09 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2016-03-08 | 328 | 328 | 328 | 328 | 12,000 | 328 |
| 2016-03-07 | 325 | 329 | 325 | 328 | 5,000 | 328 |
| 2016-03-04 | 327 | 327 | 321 | 321 | 10,000 | 321 |
| 2016-03-01 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2016-02-19 | 310 | 315 | 310 | 312 | 5,000 | 312 |
| 2016-02-18 | 312 | 313 | 312 | 313 | 4,000 | 313 |
| 2016-02-17 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2016-02-16 | 308 | 317 | 308 | 316 | 14,000 | 316 |
| 2016-02-15 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2016-02-12 | 325 | 325 | 314 | 314 | 3,000 | 314 |
| 2016-02-10 | 339 | 339 | 313 | 318 | 16,000 | 318 |
| 2016-02-09 | 342 | 342 | 338 | 338 | 4,000 | 338 |
| 2016-02-08 | 348 | 348 | 348 | 348 | 11,000 | 348 |
| 2016-02-05 | 341 | 348 | 341 | 348 | 4,000 | 348 |
| 2016-02-04 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2016-02-01 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2016-01-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2016-01-21 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2016-01-19 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2016-01-18 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2016-01-15 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 2016-01-14 | 345 | 354 | 345 | 346 | 3,000 | 346 |
| 2016-01-13 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2016-01-12 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2016-01-08 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2016-01-05 | 348 | 348 | 346 | 347 | 11,000 | 347 |
| 2016-01-04 | 345 | 346 | 345 | 346 | 7,000 | 346 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
