6743 大同信号(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 423 | 425 | 423 | 425 | 1,000 | 425 |
| 2022-12-29 | 420 | 422 | 419 | 421 | 1,200 | 421 |
| 2022-12-28 | 420 | 421 | 420 | 420 | 4,600 | 420 |
| 2022-12-27 | 422 | 423 | 422 | 422 | 2,200 | 422 |
| 2022-12-26 | 430 | 430 | 422 | 423 | 3,400 | 423 |
| 2022-12-23 | 429 | 430 | 420 | 430 | 2,700 | 430 |
| 2022-12-22 | 430 | 430 | 429 | 429 | 300 | 429 |
| 2022-12-21 | 430 | 432 | 430 | 430 | 900 | 430 |
| 2022-12-20 | 429 | 439 | 429 | 430 | 2,000 | 430 |
| 2022-12-19 | 430 | 431 | 429 | 429 | 500 | 429 |
| 2022-12-16 | 430 | 432 | 430 | 431 | 2,800 | 431 |
| 2022-12-15 | 431 | 432 | 431 | 431 | 800 | 431 |
| 2022-12-14 | 430 | 431 | 430 | 431 | 1,400 | 431 |
| 2022-12-13 | 430 | 430 | 429 | 429 | 700 | 429 |
| 2022-12-12 | 432 | 432 | 430 | 430 | 12,000 | 430 |
| 2022-12-09 | 433 | 434 | 430 | 432 | 3,600 | 432 |
| 2022-12-08 | 435 | 435 | 434 | 434 | 800 | 434 |
| 2022-12-07 | 436 | 436 | 435 | 435 | 1,200 | 435 |
| 2022-12-06 | 437 | 437 | 436 | 436 | 300 | 436 |
| 2022-12-05 | 443 | 443 | 437 | 437 | 7,500 | 437 |
| 2022-12-02 | 442 | 443 | 440 | 443 | 2,000 | 443 |
| 2022-12-01 | 442 | 442 | 432 | 440 | 8,300 | 440 |
| 2022-11-30 | 443 | 443 | 443 | 443 | 700 | 443 |
| 2022-11-29 | - | - | - | 443 | - | 443 |
| 2022-11-28 | 437 | 443 | 437 | 443 | 3,800 | 443 |
| 2022-11-25 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2022-11-24 | 442 | 442 | 442 | 442 | 2,200 | 442 |
| 2022-11-22 | - | - | - | 442 | - | 442 |
| 2022-11-21 | 447 | 448 | 442 | 442 | 400 | 442 |
| 2022-11-18 | 440 | 440 | 440 | 440 | 1,200 | 440 |
| 2022-11-17 | 438 | 443 | 438 | 443 | 1,400 | 443 |
| 2022-11-16 | 444 | 448 | 440 | 440 | 3,400 | 440 |
| 2022-11-15 | 437 | 439 | 437 | 439 | 1,500 | 439 |
| 2022-11-14 | 442 | 442 | 440 | 440 | 1,100 | 440 |
| 2022-11-11 | 455 | 455 | 440 | 440 | 5,600 | 440 |
| 2022-11-10 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-11-09 | 453 | 459 | 451 | 451 | 500 | 451 |
| 2022-11-08 | 461 | 461 | 442 | 449 | 4,000 | 449 |
| 2022-11-07 | 467 | 467 | 461 | 461 | 6,900 | 461 |
| 2022-11-04 | 462 | 467 | 462 | 467 | 700 | 467 |
| 2022-11-02 | 457 | 460 | 457 | 460 | 300 | 460 |
| 2022-11-01 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2022-10-31 | - | - | - | 450 | - | 450 |
| 2022-10-28 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-10-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-10-26 | - | - | - | 453 | - | 453 |
| 2022-10-25 | - | - | - | 453 | - | 453 |
| 2022-10-24 | - | - | - | 453 | - | 453 |
| 2022-10-21 | - | - | - | 453 | - | 453 |
| 2022-10-20 | - | - | - | 453 | - | 453 |
| 2022-10-19 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2022-10-18 | - | - | - | 452 | - | 452 |
| 2022-10-17 | - | - | - | 452 | - | 452 |
| 2022-10-14 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-10-13 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-10-12 | - | - | - | 457 | - | 457 |
| 2022-10-11 | 457 | 458 | 457 | 457 | 5,200 | 457 |
| 2022-10-07 | 456 | 464 | 456 | 457 | 1,500 | 457 |
| 2022-10-06 | 467 | 467 | 456 | 459 | 6,600 | 459 |
| 2022-10-05 | 460 | 467 | 460 | 467 | 1,400 | 467 |
| 2022-10-04 | 467 | 467 | 451 | 459 | 1,200 | 459 |
| 2022-10-03 | 446 | 462 | 446 | 454 | 1,200 | 454 |
| 2022-09-30 | 445 | 449 | 445 | 449 | 1,200 | 449 |
| 2022-09-29 | 453 | 453 | 453 | 453 | 300 | 453 |
| 2022-09-28 | - | - | - | 450 | - | 450 |
| 2022-09-27 | - | - | - | 450 | - | 450 |
| 2022-09-26 | 451 | 451 | 450 | 450 | 1,100 | 450 |
| 2022-09-22 | - | - | - | 454 | - | 454 |
| 2022-09-21 | 455 | 455 | 451 | 454 | 1,700 | 454 |
| 2022-09-20 | 462 | 462 | 455 | 455 | 1,100 | 455 |
| 2022-09-16 | 459 | 459 | 459 | 459 | 1,500 | 459 |
| 2022-09-15 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2022-09-14 | 469 | 469 | 461 | 461 | 3,700 | 461 |
| 2022-09-13 | 465 | 469 | 465 | 469 | 700 | 469 |
| 2022-09-12 | 469 | 469 | 462 | 464 | 2,600 | 464 |
| 2022-09-09 | 465 | 466 | 461 | 461 | 1,700 | 461 |
| 2022-09-08 | 465 | 465 | 464 | 465 | 1,500 | 465 |
| 2022-09-07 | 461 | 462 | 461 | 462 | 1,200 | 462 |
| 2022-09-06 | 460 | 476 | 460 | 461 | 6,700 | 461 |
| 2022-09-05 | 457 | 460 | 457 | 460 | 900 | 460 |
| 2022-09-02 | 455 | 457 | 452 | 456 | 8,000 | 456 |
| 2022-09-01 | 455 | 460 | 455 | 456 | 1,300 | 456 |
| 2022-08-31 | 455 | 460 | 455 | 456 | 3,200 | 456 |
| 2022-08-30 | 457 | 457 | 457 | 457 | 800 | 457 |
| 2022-08-29 | 453 | 459 | 453 | 457 | 4,100 | 457 |
| 2022-08-26 | 460 | 461 | 460 | 461 | 1,300 | 461 |
| 2022-08-25 | 461 | 462 | 460 | 460 | 1,300 | 460 |
| 2022-08-24 | 460 | 462 | 460 | 460 | 2,700 | 460 |
| 2022-08-23 | 463 | 464 | 463 | 463 | 1,100 | 463 |
| 2022-08-22 | 465 | 467 | 460 | 465 | 5,100 | 465 |
| 2022-08-19 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2022-08-18 | 470 | 472 | 470 | 470 | 900 | 470 |
| 2022-08-17 | 470 | 471 | 468 | 470 | 1,200 | 470 |
| 2022-08-16 | 473 | 473 | 470 | 470 | 1,500 | 470 |
| 2022-08-15 | 477 | 478 | 475 | 476 | 1,500 | 476 |
| 2022-08-12 | 476 | 476 | 475 | 475 | 500 | 475 |
| 2022-08-10 | 483 | 484 | 479 | 479 | 5,300 | 479 |
| 2022-08-09 | 481 | 483 | 481 | 483 | 1,100 | 483 |
| 2022-08-08 | 478 | 481 | 477 | 481 | 800 | 481 |
| 2022-08-05 | 480 | 480 | 476 | 478 | 6,400 | 478 |
| 2022-08-04 | 476 | 484 | 475 | 484 | 2,100 | 484 |
| 2022-08-03 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2022-08-02 | - | - | - | 473 | - | 473 |
| 2022-08-01 | 472 | 473 | 472 | 473 | 1,100 | 473 |
| 2022-07-29 | 474 | 475 | 474 | 475 | 1,600 | 475 |
| 2022-07-28 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2022-07-27 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2022-07-26 | - | - | - | 477 | - | 477 |
| 2022-07-25 | - | - | - | 477 | - | 477 |
| 2022-07-22 | 480 | 480 | 477 | 477 | 1,100 | 477 |
| 2022-07-21 | 481 | 482 | 474 | 480 | 22,600 | 480 |
| 2022-07-20 | 488 | 493 | 485 | 489 | 9,200 | 489 |
| 2022-07-19 | 475 | 480 | 475 | 480 | 3,600 | 480 |
| 2022-07-15 | 481 | 481 | 469 | 473 | 10,800 | 473 |
| 2022-07-14 | 481 | 483 | 481 | 481 | 2,300 | 481 |
| 2022-07-13 | 481 | 484 | 480 | 480 | 2,400 | 480 |
| 2022-07-12 | 473 | 483 | 473 | 483 | 4,900 | 483 |
| 2022-07-11 | 480 | 481 | 474 | 475 | 5,400 | 475 |
| 2022-07-08 | 480 | 483 | 480 | 480 | 1,800 | 480 |
| 2022-07-07 | 479 | 481 | 479 | 479 | 2,900 | 479 |
| 2022-07-06 | - | - | - | 484 | - | 484 |
| 2022-07-05 | 491 | 491 | 483 | 484 | 15,800 | 484 |
| 2022-07-04 | 484 | 484 | 483 | 483 | 500 | 483 |
| 2022-07-01 | 474 | 476 | 472 | 476 | 900 | 476 |
| 2022-06-30 | 471 | 482 | 471 | 474 | 3,100 | 474 |
| 2022-06-29 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2022-06-28 | 470 | 472 | 470 | 472 | 500 | 472 |
| 2022-06-27 | 468 | 470 | 468 | 470 | 800 | 470 |
| 2022-06-24 | 465 | 468 | 465 | 468 | 300 | 468 |
| 2022-06-23 | 465 | 469 | 463 | 469 | 1,600 | 469 |
| 2022-06-22 | 475 | 475 | 460 | 465 | 3,400 | 465 |
| 2022-06-21 | 478 | 478 | 469 | 478 | 3,000 | 478 |
| 2022-06-20 | 483 | 483 | 468 | 472 | 3,100 | 472 |
| 2022-06-17 | 490 | 490 | 483 | 483 | 1,100 | 483 |
| 2022-06-16 | 494 | 494 | 491 | 491 | 400 | 491 |
| 2022-06-15 | 495 | 495 | 486 | 494 | 1,300 | 494 |
| 2022-06-14 | 496 | 496 | 494 | 495 | 1,600 | 495 |
| 2022-06-13 | 497 | 500 | 495 | 499 | 12,700 | 499 |
| 2022-06-10 | 509 | 510 | 506 | 509 | 5,500 | 509 |
| 2022-06-09 | 512 | 513 | 506 | 510 | 2,100 | 510 |
| 2022-06-08 | 512 | 512 | 509 | 512 | 900 | 512 |
| 2022-06-07 | 510 | 513 | 509 | 509 | 1,700 | 509 |
| 2022-06-06 | 517 | 519 | 513 | 513 | 6,700 | 513 |
| 2022-06-03 | 516 | 517 | 512 | 517 | 1,500 | 517 |
| 2022-06-02 | 510 | 516 | 507 | 516 | 2,800 | 516 |
| 2022-06-01 | 503 | 508 | 503 | 506 | 600 | 506 |
| 2022-05-31 | 513 | 513 | 502 | 506 | 6,100 | 506 |
| 2022-05-30 | 510 | 514 | 509 | 513 | 1,300 | 513 |
| 2022-05-27 | 511 | 522 | 507 | 507 | 1,300 | 507 |
| 2022-05-26 | 510 | 519 | 509 | 512 | 2,300 | 512 |
| 2022-05-25 | 518 | 518 | 507 | 510 | 1,900 | 510 |
| 2022-05-24 | 528 | 528 | 515 | 515 | 4,900 | 515 |
| 2022-05-23 | 537 | 537 | 525 | 526 | 7,700 | 526 |
| 2022-05-20 | 525 | 538 | 520 | 528 | 41,000 | 528 |
| 2022-05-19 | 585 | 588 | 570 | 584 | 17,400 | 584 |
| 2022-05-18 | 590 | 590 | 570 | 584 | 15,400 | 584 |
| 2022-05-17 | 549 | 563 | 543 | 560 | 1,400 | 560 |
| 2022-05-16 | 554 | 554 | 553 | 553 | 600 | 553 |
| 2022-05-13 | 559 | 559 | 549 | 554 | 400 | 554 |
| 2022-05-12 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-05-11 | 559 | 559 | 555 | 555 | 200 | 555 |
| 2022-05-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2022-05-09 | 567 | 567 | 560 | 560 | 5,200 | 560 |
| 2022-05-06 | 560 | 570 | 560 | 567 | 2,100 | 567 |
| 2022-05-02 | 555 | 569 | 550 | 559 | 3,000 | 559 |
| 2022-04-28 | 549 | 555 | 549 | 555 | 300 | 555 |
| 2022-04-27 | - | - | - | 549 | - | 549 |
| 2022-04-26 | 541 | 549 | 541 | 549 | 400 | 549 |
| 2022-04-25 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2022-04-22 | 540 | 545 | 540 | 540 | 1,600 | 540 |
| 2022-04-21 | 549 | 550 | 549 | 550 | 300 | 550 |
| 2022-04-20 | 551 | 551 | 550 | 550 | 1,600 | 550 |
| 2022-04-19 | 560 | 560 | 551 | 551 | 2,400 | 551 |
| 2022-04-18 | - | - | - | 564 | - | 564 |
| 2022-04-15 | - | - | - | 564 | - | 564 |
| 2022-04-14 | 564 | 565 | 564 | 564 | 1,300 | 564 |
| 2022-04-13 | 565 | 565 | 565 | 565 | 1,300 | 565 |
| 2022-04-12 | 575 | 575 | 569 | 569 | 1,200 | 569 |
| 2022-04-11 | 579 | 580 | 575 | 575 | 4,600 | 575 |
| 2022-04-08 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2022-04-07 | 579 | 579 | 579 | 579 | 400 | 579 |
| 2022-04-06 | 580 | 584 | 579 | 579 | 4,100 | 579 |
| 2022-04-05 | 586 | 586 | 580 | 586 | 12,000 | 586 |
| 2022-04-04 | 586 | 586 | 586 | 586 | 1,100 | 586 |
| 2022-04-01 | 596 | 596 | 585 | 585 | 1,200 | 585 |
| 2022-03-31 | 579 | 596 | 579 | 596 | 900 | 596 |
| 2022-03-30 | - | - | - | 597 | - | 597 |
| 2022-03-29 | 600 | 600 | 597 | 597 | 200 | 597 |
| 2022-03-28 | - | - | - | 602 | - | 602 |
| 2022-03-25 | 602 | 604 | 601 | 602 | 800 | 602 |
| 2022-03-24 | 604 | 604 | 602 | 602 | 200 | 602 |
| 2022-03-23 | - | - | - | 608 | - | 608 |
| 2022-03-22 | 607 | 608 | 607 | 608 | 1,200 | 608 |
| 2022-03-18 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2022-03-17 | - | - | - | 624 | - | 624 |
| 2022-03-16 | - | - | - | 624 | - | 624 |
| 2022-03-15 | - | - | - | 624 | - | 624 |
| 2022-03-14 | 624 | 625 | 624 | 624 | 3,600 | 624 |
| 2022-03-11 | 623 | 624 | 623 | 624 | 700 | 624 |
| 2022-03-10 | 611 | 613 | 611 | 613 | 400 | 613 |
| 2022-03-09 | 625 | 625 | 610 | 610 | 500 | 610 |
| 2022-03-08 | 618 | 625 | 616 | 625 | 800 | 625 |
| 2022-03-07 | 621 | 623 | 621 | 623 | 5,800 | 623 |
| 2022-03-04 | 606 | 621 | 606 | 621 | 1,200 | 621 |
| 2022-03-03 | - | - | - | 612 | - | 612 |
| 2022-03-02 | 602 | 612 | 602 | 612 | 900 | 612 |
| 2022-03-01 | 604 | 605 | 604 | 604 | 300 | 604 |
| 2022-02-28 | 595 | 605 | 595 | 605 | 1,000 | 605 |
| 2022-02-25 | - | - | - | 595 | - | 595 |
| 2022-02-24 | 596 | 596 | 595 | 595 | 800 | 595 |
| 2022-02-22 | - | - | - | 601 | - | 601 |
| 2022-02-21 | 600 | 601 | 594 | 601 | 2,200 | 601 |
| 2022-02-18 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2022-02-17 | 619 | 619 | 619 | 619 | 900 | 619 |
| 2022-02-16 | - | - | - | 619 | - | 619 |
| 2022-02-15 | - | - | - | 619 | - | 619 |
| 2022-02-14 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2022-02-10 | 619 | 619 | 619 | 619 | 2,100 | 619 |
| 2022-02-09 | 611 | 619 | 611 | 619 | 300 | 619 |
| 2022-02-08 | 621 | 621 | 621 | 621 | 200 | 621 |
| 2022-02-07 | 621 | 621 | 615 | 621 | 7,900 | 621 |
| 2022-02-04 | 606 | 615 | 606 | 615 | 1,100 | 615 |
| 2022-02-03 | - | - | - | 615 | - | 615 |
| 2022-02-02 | 609 | 615 | 609 | 615 | 700 | 615 |
| 2022-02-01 | 615 | 615 | 600 | 607 | 2,600 | 607 |
| 2022-01-31 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2022-01-27 | - | - | - | 605 | - | 605 |
| 2022-01-26 | - | - | - | 605 | - | 605 |
| 2022-01-25 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2022-01-24 | - | - | - | 605 | - | 605 |
| 2022-01-21 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2022-01-20 | 605 | 605 | 605 | 605 | 900 | 605 |
| 2022-01-19 | 608 | 608 | 607 | 607 | 200 | 607 |
| 2022-01-18 | 612 | 612 | 604 | 612 | 1,300 | 612 |
| 2022-01-17 | - | - | - | 609 | - | 609 |
| 2022-01-14 | 609 | 609 | 609 | 609 | 400 | 609 |
| 2022-01-13 | 607 | 609 | 605 | 609 | 1,000 | 609 |
| 2022-01-12 | - | - | - | 617 | - | 617 |
| 2022-01-11 | 630 | 630 | 612 | 617 | 7,000 | 617 |
| 2022-01-07 | 621 | 621 | 620 | 620 | 2,200 | 620 |
| 2022-01-06 | 620 | 625 | 618 | 625 | 1,200 | 625 |
| 2022-01-05 | 635 | 635 | 625 | 625 | 5,900 | 625 |
| 2022-01-04 | 632 | 646 | 627 | 642 | 2,100 | 642 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
