6743 大同信号(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	413	414	409	411	10,900	411
2023-12-28	407	415	405	413	46,100	413
2023-12-27	403	407	400	404	61,100	404
2023-12-26	404	406	402	402	25,300	402
2023-12-25	407	409	403	403	28,100	403
2023-12-22	408	409	404	409	41,500	409
2023-12-21	408	409	405	408	26,400	408
2023-12-20	405	409	404	407	14,000	407
2023-12-19	405	407	404	404	18,400	404
2023-12-18	407	409	405	407	11,500	407
2023-12-15	406	409	405	407	16,200	407
2023-12-14	407	409	406	407	15,000	407
2023-12-13	409	412	407	408	8,900	408
2023-12-12	409	412	408	409	11,900	409
2023-12-11	409	412	408	412	19,000	412
2023-12-08	410	412	408	409	9,000	409
2023-12-07	413	415	411	412	13,300	412
2023-12-06	411	414	410	414	6,700	414
2023-12-05	412	413	410	412	11,900	412
2023-12-04	413	413	411	412	9,100	412
2023-12-01	411	412	408	412	5,500	412
2023-11-30	409	410	408	409	6,800	409
2023-11-29	409	411	409	409	1,800	409
2023-11-28	409	410	408	409	3,200	409
2023-11-27	410	412	407	408	8,100	408
2023-11-24	411	411	409	410	2,200	410
2023-11-22	407	410	407	408	2,600	408
2023-11-21	408	409	408	408	2,000	408
2023-11-20	408	409	408	408	4,400	408
2023-11-17	406	408	404	406	13,200	406
2023-11-16	407	409	406	407	30,800	407
2023-11-15	412	412	408	409	17,300	409
2023-11-14	410	415	408	411	21,600	411
2023-11-13	409	412	407	412	14,800	412
2023-11-10	412	415	410	410	9,400	410
2023-11-09	414	414	411	411	6,100	411
2023-11-08	413	414	413	413	3,300	413
2023-11-07	413	417	413	415	5,600	415
2023-11-06	416	418	413	413	24,500	413
2023-11-02	414	417	412	417	11,000	417
2023-11-01	413	418	412	417	7,700	417
2023-10-31	413	413	408	413	21,500	413
2023-10-30	411	415	410	412	4,600	412
2023-10-27	411	414	410	412	12,000	412
2023-10-26	411	416	410	414	13,100	414
2023-10-25	417	417	411	411	19,100	411
2023-10-24	410	418	409	416	28,500	416
2023-10-23	415	415	409	410	23,800	410
2023-10-20	416	418	408	416	27,200	416
2023-10-19	412	417	407	416	104,600	416
2023-10-18	413	418	411	412	4,200	412
2023-10-17	414	419	413	413	4,500	413
2023-10-16	418	419	414	419	2,300	419
2023-10-13	413	418	413	417	8,100	417
2023-10-12	412	416	412	416	7,300	416
2023-10-11	415	415	410	412	8,000	412
2023-10-10	409	411	409	409	6,700	409
2023-10-06	412	417	408	408	18,100	408
2023-10-05	412	417	408	417	51,600	417
2023-10-04	406	412	406	412	11,200	412
2023-10-03	412	413	407	407	71,900	407
2023-10-02	418	422	413	413	44,300	413
2023-09-29	422	423	414	417	36,200	417
2023-09-28	424	424	420	422	12,800	422
2023-09-27	424	426	423	424	6,300	424
2023-09-26	427	427	424	424	10,300	424
2023-09-25	426	427	424	427	18,000	427
2023-09-22	424	425	424	425	1,600	425
2023-09-21	423	427	423	424	8,000	424
2023-09-20	427	429	424	424	136,200	424
2023-09-19	428	430	426	426	230,200	426
2023-09-15	427	431	425	426	69,900	426
2023-09-14	427	429	425	425	32,700	425
2023-09-13	426	428	426	426	6,100	426
2023-09-12	427	429	426	428	10,200	428
2023-09-11	426	432	424	427	91,700	427
2023-09-08	424	426	424	426	4,400	426
2023-09-07	425	426	424	425	13,800	425
2023-09-06	423	427	423	425	74,300	425
2023-09-05	423	424	422	423	2,600	423
2023-09-04	422	423	422	422	6,700	422
2023-09-01	422	422	420	422	4,700	422
2023-08-31	421	425	420	421	48,800	421
2023-08-30	423	424	419	423	23,000	423
2023-08-29	423	426	422	423	106,700	423
2023-08-28	430	430	420	424	97,600	424
2023-08-25	420	429	417	429	100,600	429
2023-08-24	424	428	420	420	48,000	420
2023-08-23	416	427	416	423	49,000	423
2023-08-22	417	420	414	416	7,400	416
2023-08-21	419	420	416	417	12,800	417
2023-08-18	420	423	420	421	8,700	421
2023-08-17	423	423	419	419	8,800	419
2023-08-16	421	425	419	422	9,800	422
2023-08-15	420	426	420	426	12,800	426
2023-08-14	418	425	418	423	4,600	423
2023-08-10	420	420	416	420	25,200	420
2023-08-09	425	426	418	419	74,400	419
2023-08-08	423	425	420	425	5,800	425
2023-08-07	426	426	417	423	34,300	423
2023-08-04	428	432	428	431	5,900	431
2023-08-03	431	435	430	430	3,400	430
2023-08-02	433	433	430	431	9,500	431
2023-08-01	432	435	430	435	6,800	435
2023-07-31	429	434	429	432	14,200	432
2023-07-28	431	433	429	432	4,000	432
2023-07-27	429	432	428	430	7,400	430
2023-07-26	430	432	429	432	2,500	432
2023-07-25	431	432	428	432	7,000	432
2023-07-24	429	431	429	430	7,200	430
2023-07-21	430	431	429	429	4,800	429
2023-07-20	434	434	428	429	60,600	429
2023-07-19	432	440	432	434	20,900	434
2023-07-18	434	434	430	431	14,400	431
2023-07-14	431	434	426	434	17,700	434
2023-07-13	434	435	429	434	19,000	434
2023-07-12	441	441	429	438	34,500	438
2023-07-11	440	446	429	442	112,200	442
2023-07-10	438	441	429	441	33,200	441
2023-07-07	436	438	432	438	9,800	438
2023-07-06	437	438	432	438	14,600	438
2023-07-05	427	438	427	438	44,000	438
2023-07-04	427	430	422	427	39,600	427
2023-07-03	439	439	422	427	111,000	427
2023-06-30	441	442	433	439	21,200	439
2023-06-29	435	445	433	445	14,300	445
2023-06-28	428	439	427	435	9,700	435
2023-06-27	430	430	425	429	1,200	429
2023-06-26	425	430	425	429	5,700	429
2023-06-23	429	429	422	425	5,200	425
2023-06-22	431	431	416	424	38,000	424
2023-06-21	436	436	431	433	5,100	433
2023-06-20	433	436	433	433	1,900	433
2023-06-19	433	436	430	432	5,900	432
2023-06-16	433	434	430	431	4,500	431
2023-06-15	440	440	434	434	37,500	434
2023-06-14	441	445	433	440	50,400	440
2023-06-13	439	445	434	445	21,000	445
2023-06-12	438	443	435	443	11,700	443
2023-06-09	433	438	432	438	5,900	438
2023-06-08	432	432	431	432	2,700	432
2023-06-07	434	435	425	433	15,300	433
2023-06-06	437	442	435	436	4,000	436
2023-06-05	435	440	431	437	32,500	437
2023-06-02	437	438	430	435	8,800	435
2023-06-01	432	440	429	439	10,500	439
2023-05-31	435	440	433	435	7,100	435
2023-05-30	436	439	426	437	16,400	437
2023-05-29	439	439	437	439	2,100	439
2023-05-26	442	448	438	439	7,400	439
2023-05-25	449	449	440	442	8,600	442
2023-05-24	447	454	438	452	32,100	452
2023-05-23	457	457	441	455	32,800	455
2023-05-22	445	467	441	461	65,600	461
2023-05-19	443	457	432	457	113,200	457
2023-05-18	461	470	448	459	100,400	459
2023-05-17	444	450	444	450	18,800	450
2023-05-16	440	447	439	441	13,400	441
2023-05-15	442	442	437	437	5,700	437
2023-05-12	432	442	432	438	13,700	438
2023-05-11	431	436	431	436	1,800	436
2023-05-10	435	435	433	433	5,300	433
2023-05-09	434	436	432	436	2,900	436
2023-05-08	436	438	434	435	18,400	435
2023-05-02	439	439	437	439	3,800	439
2023-05-01	439	439	437	439	4,100	439
2023-04-28	438	438	435	438	7,400	438
2023-04-27	438	438	435	438	600	438
2023-04-26	440	440	438	438	1,200	438
2023-04-25	436	437	434	435	7,800	435
2023-04-24	439	440	436	436	6,700	436
2023-04-21	437	441	436	441	4,000	441
2023-04-20	437	437	436	436	500	436
2023-04-19	437	437	435	437	1,700	437
2023-04-18	433	437	433	437	1,900	437
2023-04-17	437	438	433	433	6,900	433
2023-04-14	437	437	435	435	1,100	435
2023-04-13	443	443	436	436	2,600	436
2023-04-12	449	453	443	443	15,400	443
2023-04-11	434	449	434	449	10,500	449
2023-04-10	433	435	433	433	2,900	433
2023-04-07	433	433	432	433	1,700	433
2023-04-06	434	435	432	435	1,300	435
2023-04-05	434	438	432	434	10,300	434
2023-04-04	436	447	431	434	11,800	434
2023-04-03	434	437	431	436	5,900	436
2023-03-31	434	445	432	432	5,200	432
2023-03-30	427	432	427	429	4,200	429
2023-03-29	430	439	430	434	6,400	434
2023-03-28	432	440	430	430	15,300	430
2023-03-27	435	435	430	431	1,200	431
2023-03-24	432	436	430	435	7,000	435
2023-03-23	432	432	426	430	4,000	430
2023-03-22	436	436	425	432	6,800	432
2023-03-20	439	442	429	432	11,900	432
2023-03-17	432	445	428	437	11,600	437
2023-03-16	430	430	426	430	2,000	430
2023-03-15	428	429	428	429	400	429
2023-03-14	429	431	429	429	1,900	429
2023-03-13	433	433	428	428	1,400	428
2023-03-10	433	435	429	433	6,300	433
2023-03-09	430	435	430	433	2,300	433
2023-03-08	426	435	426	434	4,800	434
2023-03-07	426	430	426	430	900	430
2023-03-06	430	435	429	430	10,900	430
2023-03-03	430	434	430	432	5,700	432
2023-03-02	425	435	425	430	5,400	430
2023-03-01	425	426	423	423	3,200	423
2023-02-28	424	424	421	421	3,700	421
2023-02-27	419	425	417	425	6,100	425
2023-02-24	421	431	419	429	3,200	429
2023-02-22	415	420	415	417	9,100	417
2023-02-21	417	420	416	417	1,000	417
2023-02-20	415	421	415	417	2,900	417
2023-02-17	426	426	407	416	4,700	416
2023-02-16	419	421	418	421	700	421
2023-02-15	420	420	417	417	800	417
2023-02-14	-	-	-	419	-	419
2023-02-13	420	421	415	419	2,300	419
2023-02-10	420	421	418	419	4,700	419
2023-02-09	419	420	418	420	800	420
2023-02-08	421	421	420	420	1,600	420
2023-02-07	421	424	419	419	8,900	419
2023-02-06	417	423	417	419	3,800	419
2023-02-03	417	417	416	417	1,100	417
2023-02-02	417	419	417	419	1,000	419
2023-02-01	420	420	416	418	2,900	418
2023-01-31	420	420	420	420	100	420
2023-01-30	420	420	416	418	1,100	418
2023-01-27	420	420	416	420	4,400	420
2023-01-26	418	420	416	418	2,800	418
2023-01-25	420	420	402	415	15,100	415
2023-01-24	419	419	419	419	700	419
2023-01-23	419	419	416	419	500	419
2023-01-20	413	419	413	417	2,600	417
2023-01-19	-	-	-	421	-	421
2023-01-18	416	421	416	421	1,500	421
2023-01-17	416	416	416	416	1,800	416
2023-01-16	-	-	-	419	-	419
2023-01-13	-	-	-	419	-	419
2023-01-12	419	421	416	419	3,000	419
2023-01-11	-	-	-	421	-	421
2023-01-10	421	421	421	421	4,000	421
2023-01-06	421	421	420	421	2,700	421
2023-01-05	425	425	421	423	7,700	423
2023-01-04	427	432	426	427	2,400	427

分割・併合履歴： [1994-07-26]1株→1.139株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31