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
2022-05-1958558857058417,400584
2022-05-1859059057058415,400584
2022-05-175495635435601,400560
2022-05-16554554553553600553
2022-05-13559559549554400554
2022-05-12560560560560100560
2022-05-11559559555555200555
2022-05-105605605605603,000560
2022-05-095675675605605,200560
2022-05-065605705605672,100567
2022-05-025555695505593,000559
2022-04-28549555549555300555
2022-04-27---549-549
2022-04-26541549541549400549
2022-04-25541541541541300541
2022-04-225405455405401,600540
2022-04-21549550549550300550
2022-04-205515515505501,600550
2022-04-195605605515512,400551
2022-04-18---564-564
2022-04-15---564-564
2022-04-145645655645641,300564
2022-04-135655655655651,300565
2022-04-125755755695691,200569
2022-04-115795805755754,600575
2022-04-08579579579579500579
2022-04-07579579579579400579
2022-04-065805845795794,100579
2022-04-0558658658058612,000586
2022-04-045865865865861,100586
2022-04-015965965855851,200585
2022-03-31579596579596900596
2022-03-30---597-597
2022-03-29600600597597200597
2022-03-28---602-602
2022-03-25602604601602800602
2022-03-24604604602602200602
2022-03-23---608-608
2022-03-226076086076081,200608
2022-03-18614614614614100614
2022-03-17---624-624
2022-03-16---624-624
2022-03-15---624-624
2022-03-146246256246243,600624
2022-03-11623624623624700624
2022-03-10611613611613400613
2022-03-09625625610610500610
2022-03-08618625616625800625
2022-03-076216236216235,800623
2022-03-046066216066211,200621
2022-03-03---612-612
2022-03-02602612602612900612
2022-03-01604605604604300604
2022-02-285956055956051,000605
2022-02-25---595-595
2022-02-24596596595595800595
2022-02-22---601-601
2022-02-216006015946012,200601
2022-02-18609609609609100609
2022-02-17619619619619900619
2022-02-16---619-619
2022-02-15---619-619
2022-02-14619619619619100619
2022-02-106196196196192,100619
2022-02-09611619611619300619
2022-02-08621621621621200621
2022-02-076216216156217,900621
2022-02-046066156066151,100615
2022-02-03---615-615
2022-02-02609615609615700615
2022-02-016156156006072,600607
2022-01-31610610610610100610
2022-01-286006006006001,000600
2022-01-27---605-605
2022-01-26---605-605
2022-01-25605605605605100605
2022-01-24---605-605
2022-01-21605605605605200605
2022-01-20605605605605900605
2022-01-19608608607607200607
2022-01-186126126046121,300612
2022-01-17---609-609
2022-01-14609609609609400609
2022-01-136076096056091,000609
2022-01-12---617-617
2022-01-116306306126177,000617
2022-01-076216216206202,200620
2022-01-066206256186251,200625
2022-01-056356356256255,900625
2022-01-046326466276422,100642

分割・併合履歴 : [1994-07-26]1株→1.139株