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
2022-11-284374434374433,800443
2022-11-25450450450450200450
2022-11-244424424424422,200442
2022-11-22---442-442
2022-11-21447448442442400442
2022-11-184404404404401,200440
2022-11-174384434384431,400443
2022-11-164444484404403,400440
2022-11-154374394374391,500439
2022-11-144424424404401,100440
2022-11-114554554404405,600440
2022-11-10455455455455100455
2022-11-09453459451451500451
2022-11-084614614424494,000449
2022-11-074674674614616,900461
2022-11-04462467462467700467
2022-11-02457460457460300460
2022-11-01456456456456300456
2022-10-31---450-450
2022-10-28450450450450100450
2022-10-27450450450450100450
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
2022-10-19453453453453100453
2022-10-18---452-452
2022-10-17---452-452
2022-10-14452452452452100452
2022-10-13455455455455100455
2022-10-12---457-457
2022-10-114574584574575,200457
2022-10-074564644564571,500457
2022-10-064674674564596,600459
2022-10-054604674604671,400467
2022-10-044674674514591,200459
2022-10-034464624464541,200454
2022-09-304454494454491,200449
2022-09-29453453453453300453
2022-09-28---450-450
2022-09-27---450-450
2022-09-264514514504501,100450
2022-09-22---454-454
2022-09-214554554514541,700454
2022-09-204624624554551,100455
2022-09-164594594594591,500459
2022-09-15467467467467100467
2022-09-144694694614613,700461
2022-09-13465469465469700469
2022-09-124694694624642,600464
2022-09-094654664614611,700461
2022-09-084654654644651,500465
2022-09-074614624614621,200462
2022-09-064604764604616,700461
2022-09-05457460457460900460
2022-09-024554574524568,000456
2022-09-014554604554561,300456
2022-08-314554604554563,200456
2022-08-30457457457457800457
2022-08-294534594534574,100457
2022-08-264604614604611,300461
2022-08-254614624604601,300460
2022-08-244604624604602,700460
2022-08-234634644634631,100463
2022-08-224654674604655,100465
2022-08-19470470470470200470
2022-08-18470472470470900470
2022-08-174704714684701,200470
2022-08-164734734704701,500470
2022-08-154774784754761,500476
2022-08-12476476475475500475
2022-08-104834844794795,300479
2022-08-094814834814831,100483
2022-08-08478481477481800481
2022-08-054804804764786,400478
2022-08-044764844754842,100484
2022-08-03474474474474100474
2022-08-02---473-473
2022-08-014724734724731,100473
2022-07-294744754744751,600475
2022-07-28479479479479200479
2022-07-27478478478478100478
2022-07-26---477-477
2022-07-25---477-477
2022-07-224804804774771,100477
2022-07-2148148247448022,600480
2022-07-204884934854899,200489
2022-07-194754804754803,600480
2022-07-1548148146947310,800473
2022-07-144814834814812,300481
2022-07-134814844804802,400480
2022-07-124734834734834,900483
2022-07-114804814744755,400475
2022-07-084804834804801,800480
2022-07-074794814794792,900479
2022-07-06---484-484
2022-07-0549149148348415,800484
2022-07-04484484483483500483
2022-07-01474476472476900476
2022-06-304714824714743,100474
2022-06-294704704704701,200470
2022-06-28470472470472500472
2022-06-27468470468470800470
2022-06-24465468465468300468
2022-06-234654694634691,600469
2022-06-224754754604653,400465
2022-06-214784784694783,000478
2022-06-204834834684723,100472
2022-06-174904904834831,100483
2022-06-16494494491491400491
2022-06-154954954864941,300494
2022-06-144964964944951,600495
2022-06-1349750049549912,700499
2022-06-105095105065095,500509
2022-06-095125135065102,100510
2022-06-08512512509512900512
2022-06-075105135095091,700509
2022-06-065175195135136,700513
2022-06-035165175125171,500517
2022-06-025105165075162,800516
2022-06-01503508503506600506
2022-05-315135135025066,100506
2022-05-305105145095131,300513
2022-05-275115225075071,300507
2022-05-265105195095122,300512
2022-05-255185185075101,900510
2022-05-245285285155154,900515
2022-05-235375375255267,700526
2022-05-2052553852052841,000528
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