6743 大同信号(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30---610-610
2021-07-296106106006107,900610
2021-07-28---620-620
2021-07-27---620-620
2021-07-26627627620620900620
2021-07-21650650630630600630
2021-07-2066066064065916,600659
2021-07-196606606516603,600660
2021-07-166536586536581,200658
2021-07-156486536446537,800653
2021-07-14641644641644200644
2021-07-136306346216347,800634
2021-07-126356356306339,200633
2021-07-0966566562363533,700635
2021-07-086796866796801,800680
2021-07-076506656506653,100665
2021-07-06---650-650
2021-07-056466516466508,600650
2021-07-02638646638646500646
2021-07-016406416266264,000626
2021-06-30637637637637300637
2021-06-29637637637637300637
2021-06-286266436256373,700637
2021-06-25634636634636400636
2021-06-24---635-635
2021-06-23635635635635100635
2021-06-22628634628634600634
2021-06-216306306256251,100625
2021-06-18---650-650
2021-06-17---650-650
2021-06-16---650-650
2021-06-15657657645650600650
2021-06-14---658-658
2021-06-11---658-658
2021-06-106586586586582,600658
2021-06-09654658654658300658
2021-06-08---650-650
2021-06-076676676506505,300650
2021-06-046566676566672,200667
2021-06-036416566416561,600656
2021-06-026606606506501,300650
2021-06-01658658658658100658
2021-05-31648658648658900658
2021-05-28656656656656200656
2021-05-27662662661661200661
2021-05-26---662-662
2021-05-25662662662662200662
2021-05-24665665665665400665
2021-05-216786786506775,700677
2021-05-206906986886981,500698
2021-05-197007006866862,500686
2021-05-186906986906982,200698
2021-05-176886886886881,700688
2021-05-14694694684688800688
2021-05-136816816796793,000679
2021-05-12676677676676800676
2021-05-1169569564666618,300666
2021-05-106956956956952,300695
2021-05-076656976656958,700695
2021-05-066506656506653,800665
2021-04-30640650640650700650
2021-04-286646706466462,900646
2021-04-27646661646661900661
2021-04-26661665661665700665
2021-04-236506516406511,200651
2021-04-226356576356511,400651
2021-04-21655655645654500654
2021-04-20665665655655500655
2021-04-19---665-665
2021-04-166606656516651,300665
2021-04-15---659-659
2021-04-146626656426591,300659
2021-04-136586636586633,700663
2021-04-126486506486483,200648
2021-04-09---648-648
2021-04-086486486286482,100648
2021-04-07637648627648500648
2021-04-066516516266314,100631
2021-04-0565266565065110,800651
2021-04-026796796426507,200650
2021-04-016097046076907,700690
2021-03-31603604603604300604
2021-03-305986055906041,900604
2021-03-29608608608608100608
2021-03-26598598598598300598
2021-03-255966005966001,200600
2021-03-24605605605605100605
2021-03-23608608598608600608
2021-03-226026025826025,300602
2021-03-19606608606608400608
2021-03-18606606596605600605
2021-03-17---600-600
2021-03-165956005956002,600600
2021-03-155925955925952,400595
2021-03-12603603593602900602
2021-03-11591598591598200598
2021-03-105956035946033,500603
2021-03-09594594589594600594
2021-03-08---590-590
2021-03-055905905905906,900590
2021-03-045905905805905,900590
2021-03-03585585585585100585
2021-03-025805855775851,900585
2021-03-01580580580580700580
2021-02-265785855785852,200585
2021-02-25586586585585200585
2021-02-24---581-581
2021-02-225755815755814,200581
2021-02-19580580580580200580
2021-02-185875885865881,100588
2021-02-175835915805881,100588
2021-02-16586586583583200583
2021-02-15585585585585200585
2021-02-125855865855852,300585
2021-02-105985985785899,400589
2021-02-095955985925982,000598
2021-02-086006065906053,700605
2021-02-0559760059060016,000600
2021-02-04---597-597
2021-02-03---597-597
2021-02-025905975855972,300597
2021-02-01585586585585600585
2021-01-295825835775791,700579
2021-01-28---592-592
2021-01-275975975765921,300592
2021-01-265905905885901,400590
2021-01-25---600-600
2021-01-225976005976002,200600
2021-01-215865895865881,600588
2021-01-20---600-600
2021-01-19---600-600
2021-01-18---600-600
2021-01-15---600-600
2021-01-145996005896001,900600
2021-01-13600600590599600599
2021-01-126096106056104,300610
2021-01-08600609600609700609
2021-01-07---609-609
2021-01-06616616609609300609
2021-01-0560360759560711,600607
2021-01-045936105936031,200603

分割・併合履歴 : [1994-07-26]1株→1.139株