6743 大同信号(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2017-12-28 | 545 | 548 | 545 | 548 | 4,000 | 548 |
| 2017-12-27 | 551 | 555 | 545 | 545 | 7,000 | 545 |
| 2017-12-26 | 557 | 557 | 551 | 556 | 8,000 | 556 |
| 2017-12-20 | 530 | 557 | 521 | 557 | 21,000 | 557 |
| 2017-12-18 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2017-12-15 | 544 | 544 | 540 | 540 | 6,000 | 540 |
| 2017-12-14 | 541 | 550 | 533 | 550 | 9,000 | 550 |
| 2017-12-13 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 2017-12-12 | 565 | 573 | 556 | 556 | 18,000 | 556 |
| 2017-12-11 | 555 | 575 | 555 | 564 | 9,000 | 564 |
| 2017-12-08 | 535 | 543 | 526 | 541 | 15,000 | 541 |
| 2017-12-07 | 537 | 537 | 531 | 535 | 3,000 | 535 |
| 2017-12-06 | 515 | 527 | 515 | 527 | 5,000 | 527 |
| 2017-12-05 | 513 | 515 | 513 | 515 | 8,000 | 515 |
| 2017-12-01 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2017-11-28 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2017-11-27 | 510 | 510 | 509 | 509 | 3,000 | 509 |
| 2017-11-24 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2017-11-22 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2017-11-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2017-11-20 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2017-11-17 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2017-11-16 | 501 | 515 | 501 | 515 | 11,000 | 515 |
| 2017-11-15 | 504 | 504 | 501 | 501 | 4,000 | 501 |
| 2017-11-13 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2017-11-10 | 510 | 514 | 510 | 514 | 13,000 | 514 |
| 2017-11-09 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2017-11-08 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2017-11-07 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2017-11-06 | 524 | 528 | 524 | 524 | 6,000 | 524 |
| 2017-11-02 | 511 | 524 | 511 | 524 | 2,000 | 524 |
| 2017-11-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2017-10-31 | 507 | 515 | 507 | 515 | 8,000 | 515 |
| 2017-10-30 | 513 | 521 | 513 | 521 | 8,000 | 521 |
| 2017-10-27 | 505 | 505 | 505 | 505 | 13,000 | 505 |
| 2017-10-25 | 505 | 505 | 501 | 501 | 13,000 | 501 |
| 2017-10-24 | 502 | 505 | 502 | 505 | 9,000 | 505 |
| 2017-10-23 | 495 | 501 | 495 | 501 | 5,000 | 501 |
| 2017-10-20 | 496 | 496 | 494 | 495 | 5,000 | 495 |
| 2017-10-19 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2017-10-18 | 502 | 504 | 502 | 504 | 4,000 | 504 |
| 2017-10-17 | 505 | 505 | 502 | 502 | 7,000 | 502 |
| 2017-10-16 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2017-10-13 | 504 | 504 | 502 | 504 | 9,000 | 504 |
| 2017-10-12 | 505 | 505 | 504 | 504 | 3,000 | 504 |
| 2017-10-11 | 506 | 506 | 504 | 504 | 8,000 | 504 |
| 2017-10-10 | 511 | 511 | 509 | 509 | 11,000 | 509 |
| 2017-10-06 | 509 | 511 | 509 | 511 | 8,000 | 511 |
| 2017-10-05 | 509 | 509 | 509 | 509 | 5,000 | 509 |
| 2017-10-04 | 507 | 509 | 507 | 509 | 9,000 | 509 |
| 2017-10-03 | 515 | 515 | 513 | 513 | 3,000 | 513 |
| 2017-10-02 | 504 | 510 | 504 | 510 | 4,000 | 510 |
| 2017-09-29 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2017-09-28 | 504 | 505 | 504 | 505 | 5,000 | 505 |
| 2017-09-26 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2017-09-25 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2017-09-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2017-09-21 | 516 | 516 | 514 | 515 | 11,000 | 515 |
| 2017-09-20 | 516 | 518 | 516 | 518 | 2,000 | 518 |
| 2017-09-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2017-09-15 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2017-09-14 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2017-09-13 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2017-09-06 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2017-09-05 | 513 | 515 | 511 | 511 | 6,000 | 511 |
| 2017-09-04 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2017-09-01 | 526 | 526 | 520 | 520 | 3,000 | 520 |
| 2017-08-30 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2017-08-28 | 521 | 529 | 521 | 529 | 5,000 | 529 |
| 2017-08-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2017-08-24 | 520 | 522 | 520 | 522 | 3,000 | 522 |
| 2017-08-23 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2017-08-21 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2017-08-18 | 535 | 535 | 512 | 512 | 24,000 | 512 |
| 2017-08-17 | 534 | 539 | 534 | 539 | 5,000 | 539 |
| 2017-08-16 | 527 | 539 | 527 | 539 | 6,000 | 539 |
| 2017-08-15 | 508 | 541 | 508 | 541 | 5,000 | 541 |
| 2017-08-14 | 518 | 518 | 518 | 518 | 6,000 | 518 |
| 2017-08-10 | 517 | 522 | 517 | 518 | 11,000 | 518 |
| 2017-08-09 | 516 | 517 | 516 | 517 | 4,000 | 517 |
| 2017-08-08 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2017-08-07 | 536 | 536 | 521 | 525 | 22,000 | 525 |
| 2017-08-04 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2017-08-03 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 2017-08-02 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2017-08-01 | 540 | 541 | 521 | 535 | 107,000 | 535 |
| 2017-07-31 | 535 | 535 | 505 | 534 | 16,000 | 534 |
| 2017-07-28 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2017-07-27 | 521 | 529 | 521 | 524 | 6,000 | 524 |
| 2017-07-26 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2017-07-25 | 529 | 530 | 529 | 530 | 11,000 | 530 |
| 2017-07-24 | 528 | 531 | 528 | 530 | 24,000 | 530 |
| 2017-07-21 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2017-07-19 | 510 | 510 | 505 | 510 | 3,000 | 510 |
| 2017-07-18 | 530 | 530 | 505 | 517 | 43,000 | 517 |
| 2017-07-14 | 505 | 520 | 505 | 520 | 11,000 | 520 |
| 2017-07-13 | 506 | 506 | 501 | 501 | 5,000 | 501 |
| 2017-07-12 | 518 | 520 | 513 | 513 | 10,000 | 513 |
| 2017-07-11 | 522 | 522 | 520 | 520 | 11,000 | 520 |
| 2017-07-10 | 510 | 520 | 509 | 520 | 21,000 | 520 |
| 2017-07-07 | 500 | 509 | 500 | 509 | 9,000 | 509 |
| 2017-07-06 | 509 | 509 | 500 | 500 | 17,000 | 500 |
| 2017-07-05 | 483 | 493 | 483 | 493 | 5,000 | 493 |
| 2017-07-04 | 475 | 481 | 475 | 481 | 8,000 | 481 |
| 2017-07-03 | 474 | 477 | 474 | 477 | 8,000 | 477 |
| 2017-06-29 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2017-06-28 | 467 | 474 | 467 | 474 | 3,000 | 474 |
| 2017-06-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2017-06-26 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2017-06-23 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2017-06-21 | 480 | 480 | 479 | 479 | 5,000 | 479 |
| 2017-06-20 | 477 | 480 | 474 | 479 | 8,000 | 479 |
| 2017-06-19 | 479 | 479 | 476 | 477 | 5,000 | 477 |
| 2017-06-15 | 477 | 479 | 477 | 479 | 3,000 | 479 |
| 2017-06-14 | 490 | 491 | 485 | 485 | 22,000 | 485 |
| 2017-06-13 | 473 | 476 | 471 | 474 | 7,000 | 474 |
| 2017-06-12 | 475 | 478 | 474 | 478 | 11,000 | 478 |
| 2017-06-09 | 474 | 474 | 472 | 474 | 8,000 | 474 |
| 2017-06-08 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2017-06-07 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2017-06-06 | 475 | 475 | 467 | 467 | 7,000 | 467 |
| 2017-06-05 | 472 | 476 | 460 | 475 | 24,000 | 475 |
| 2017-06-02 | 474 | 474 | 470 | 472 | 5,000 | 472 |
| 2017-06-01 | 469 | 470 | 469 | 470 | 6,000 | 470 |
| 2017-05-31 | 466 | 466 | 459 | 461 | 7,000 | 461 |
| 2017-05-30 | 466 | 474 | 462 | 474 | 33,000 | 474 |
| 2017-05-29 | 477 | 478 | 477 | 478 | 5,000 | 478 |
| 2017-05-26 | 474 | 483 | 474 | 476 | 9,000 | 476 |
| 2017-05-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2017-05-24 | 494 | 494 | 490 | 490 | 4,000 | 490 |
| 2017-05-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2017-05-19 | 494 | 494 | 482 | 487 | 27,000 | 487 |
| 2017-05-18 | 510 | 510 | 500 | 504 | 16,000 | 504 |
| 2017-05-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2017-05-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2017-05-15 | 482 | 506 | 480 | 500 | 85,000 | 500 |
| 2017-05-12 | 483 | 490 | 480 | 480 | 6,000 | 480 |
| 2017-05-11 | 504 | 504 | 501 | 501 | 6,000 | 501 |
| 2017-05-10 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2017-05-09 | 500 | 500 | 498 | 498 | 10,000 | 498 |
| 2017-05-08 | 500 | 501 | 497 | 498 | 13,000 | 498 |
| 2017-05-02 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 2017-05-01 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2017-04-26 | 510 | 510 | 484 | 499 | 6,000 | 499 |
| 2017-04-25 | 476 | 512 | 476 | 510 | 32,000 | 510 |
| 2017-04-24 | 461 | 470 | 461 | 470 | 6,000 | 470 |
| 2017-04-21 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2017-04-18 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2017-04-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2017-04-14 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2017-04-13 | 445 | 445 | 437 | 439 | 8,000 | 439 |
| 2017-04-12 | 460 | 460 | 445 | 445 | 24,000 | 445 |
| 2017-04-11 | 470 | 470 | 465 | 465 | 10,000 | 465 |
| 2017-04-10 | 472 | 472 | 472 | 472 | 12,000 | 472 |
| 2017-04-06 | 474 | 475 | 472 | 472 | 16,000 | 472 |
| 2017-04-05 | 470 | 474 | 470 | 474 | 7,000 | 474 |
| 2017-04-04 | 480 | 486 | 469 | 470 | 12,000 | 470 |
| 2017-04-03 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2017-03-31 | 486 | 486 | 475 | 475 | 9,000 | 475 |
| 2017-03-30 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2017-03-29 | 498 | 498 | 485 | 485 | 9,000 | 485 |
| 2017-03-28 | 498 | 500 | 496 | 498 | 6,000 | 498 |
| 2017-03-27 | 492 | 498 | 490 | 498 | 5,000 | 498 |
| 2017-03-24 | 491 | 491 | 484 | 490 | 10,000 | 490 |
| 2017-03-23 | 491 | 491 | 491 | 491 | 23,000 | 491 |
| 2017-03-22 | 499 | 499 | 491 | 491 | 2,000 | 491 |
| 2017-03-21 | 495 | 499 | 483 | 483 | 21,000 | 483 |
| 2017-03-17 | 516 | 516 | 505 | 505 | 19,000 | 505 |
| 2017-03-16 | 516 | 516 | 516 | 516 | 6,000 | 516 |
| 2017-03-15 | 521 | 522 | 519 | 519 | 6,000 | 519 |
| 2017-03-14 | 517 | 526 | 517 | 521 | 19,000 | 521 |
| 2017-03-13 | 515 | 517 | 515 | 517 | 5,000 | 517 |
| 2017-03-10 | 519 | 523 | 515 | 515 | 33,000 | 515 |
| 2017-03-09 | 526 | 526 | 506 | 512 | 17,000 | 512 |
| 2017-03-08 | 526 | 526 | 521 | 521 | 3,000 | 521 |
| 2017-03-07 | 522 | 540 | 521 | 526 | 20,000 | 526 |
| 2017-03-06 | 538 | 538 | 521 | 522 | 24,000 | 522 |
| 2017-03-03 | 535 | 544 | 529 | 538 | 21,000 | 538 |
| 2017-03-02 | 540 | 551 | 530 | 542 | 48,000 | 542 |
| 2017-03-01 | 537 | 540 | 531 | 540 | 31,000 | 540 |
| 2017-02-28 | 524 | 536 | 524 | 532 | 43,000 | 532 |
| 2017-02-27 | 500 | 518 | 500 | 513 | 43,000 | 513 |
| 2017-02-24 | 500 | 505 | 500 | 505 | 18,000 | 505 |
| 2017-02-23 | 491 | 500 | 491 | 498 | 32,000 | 498 |
| 2017-02-22 | 492 | 500 | 491 | 493 | 46,000 | 493 |
| 2017-02-21 | 490 | 490 | 487 | 488 | 9,000 | 488 |
| 2017-02-20 | 485 | 492 | 485 | 490 | 23,000 | 490 |
| 2017-02-17 | 487 | 487 | 481 | 485 | 7,000 | 485 |
| 2017-02-16 | 476 | 489 | 475 | 483 | 43,000 | 483 |
| 2017-02-15 | 463 | 466 | 459 | 460 | 10,000 | 460 |
| 2017-02-14 | 465 | 465 | 457 | 458 | 13,000 | 458 |
| 2017-02-13 | 479 | 481 | 470 | 474 | 60,000 | 474 |
| 2017-02-10 | 444 | 502 | 444 | 477 | 110,000 | 477 |
| 2017-02-09 | 436 | 437 | 436 | 437 | 3,000 | 437 |
| 2017-02-08 | 436 | 436 | 433 | 435 | 9,000 | 435 |
| 2017-02-07 | 441 | 441 | 436 | 436 | 12,000 | 436 |
| 2017-02-06 | 440 | 441 | 440 | 440 | 5,000 | 440 |
| 2017-02-03 | 434 | 441 | 434 | 440 | 5,000 | 440 |
| 2017-02-02 | 450 | 450 | 434 | 434 | 7,000 | 434 |
| 2017-02-01 | 435 | 435 | 432 | 433 | 8,000 | 433 |
| 2017-01-31 | 450 | 465 | 434 | 443 | 37,000 | 443 |
| 2017-01-30 | 449 | 449 | 440 | 447 | 17,000 | 447 |
| 2017-01-27 | 440 | 449 | 427 | 430 | 56,000 | 430 |
| 2017-01-26 | 438 | 443 | 438 | 440 | 10,000 | 440 |
| 2017-01-25 | 420 | 424 | 420 | 424 | 10,000 | 424 |
| 2017-01-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2017-01-23 | 419 | 420 | 418 | 420 | 7,000 | 420 |
| 2017-01-20 | 418 | 419 | 418 | 419 | 7,000 | 419 |
| 2017-01-19 | 420 | 421 | 418 | 418 | 6,000 | 418 |
| 2017-01-18 | 417 | 420 | 417 | 418 | 6,000 | 418 |
| 2017-01-17 | 426 | 426 | 425 | 425 | 8,000 | 425 |
| 2017-01-16 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2017-01-13 | 431 | 431 | 430 | 431 | 5,000 | 431 |
| 2017-01-12 | 435 | 435 | 427 | 431 | 9,000 | 431 |
| 2017-01-11 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 2017-01-10 | 449 | 450 | 431 | 435 | 18,000 | 435 |
| 2017-01-06 | 423 | 426 | 423 | 426 | 8,000 | 426 |
| 2017-01-05 | 421 | 425 | 421 | 423 | 31,000 | 423 |
| 2017-01-04 | 420 | 422 | 418 | 421 | 14,000 | 421 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
