6743 大同信号(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	281	299	281	299	19,978	262.51
1983-12-27	290	290	272	280	18,979	245.83
1983-12-26	292	292	288	288	5,993	252.85
1983-12-24	291	291	291	291	2,997	255.49
1983-12-23	298	300	290	290	15,982	254.61
1983-12-22	301	301	298	298	16,981	261.63
1983-12-21	294	298	294	298	4,994	261.63
1983-12-20	293	293	290	293	11,987	257.24
1983-12-19	288	293	288	293	9,989	257.24
1983-12-17	290	290	290	290	2,997	254.61
1983-12-16	295	295	289	295	21,976	259
1983-12-15	292	292	291	291	3,996	255.49
1983-12-14	298	298	290	291	10,988	255.49
1983-12-13	300	301	293	298	14,983	261.63
1983-12-12	305	305	303	305	19,978	267.78
1983-12-09	301	305	300	305	11,987	267.78
1983-12-08	305	305	295	300	28,968	263.39
1983-12-07	304	304	290	300	28,968	263.39
1983-12-06	315	315	299	299	18,979	262.51
1983-12-05	310	320	310	315	22,975	276.56
1983-12-03	310	315	309	315	28,968	276.56
1983-12-02	310	325	310	320	106,882	280.95
1983-12-01	315	315	309	312	27,969	273.92
1983-11-30	320	323	310	310	96,893	272.17
1983-11-29	299	330	299	321	219,756	281.83
1983-11-28	293	300	292	299	36,959	262.51
1983-11-26	295	295	292	292	11,987	256.37
1983-11-25	298	298	295	295	31,965	259
1983-11-24	300	300	291	300	37,958	263.39
1983-11-22	284	310	284	310	194,784	272.17
1983-11-21	280	280	270	280	62,930	245.83
1983-11-19	280	280	270	280	46,948	245.83
1983-11-18	275	280	273	280	48,946	245.83
1983-11-17	280	280	280	280	77,914	245.83
1983-11-16	253	260	250	260	78,913	228.27
1983-11-15	250	255	242	242	25,971	212.47
1983-11-14	245	250	245	250	5,993	219.49
1983-11-11	248	248	248	248	13,985	217.74
1983-11-10	242	248	242	248	12,986	217.74
1983-11-09	240	240	240	240	2,997	210.71
1983-11-08	239	239	230	230	12,986	201.93
1983-11-07	247	248	240	240	5,993	210.71
1983-11-05	250	250	248	248	7,991	217.74
1983-11-04	247	248	247	248	1,998	217.74
1983-11-02	245	245	238	238	3,996	208.96
1983-11-01	249	249	249	249	2,997	218.61
1983-10-31	232	232	231	231	5,993	202.81
1983-10-29	227	227	227	227	4,994	199.30
1983-10-28	245	245	240	240	7,991	210.71
1983-10-26	245	245	245	245	1,998	215.10
1983-10-25	245	245	245	245	1,998	215.10
1983-10-24	245	245	245	245	6,992	215.10
1983-10-21	250	250	245	245	3,996	215.10
1983-10-20	251	251	251	251	999	220.37
1983-10-18	254	254	254	254	2,997	223
1983-10-17	255	255	252	252	3,996	221.25
1983-10-15	255	255	255	255	1,998	223.88
1983-10-14	252	252	252	252	999	221.25
1983-10-13	251	251	251	251	999	220.37
1983-10-12	255	255	251	255	8,990	223.88
1983-10-11	261	261	255	255	13,985	223.88
1983-10-07	260	260	255	255	12,986	223.88
1983-10-06	260	260	260	260	4,994	228.27
1983-10-05	260	260	255	255	9,989	223.88
1983-10-03	265	269	265	269	13,985	236.17
1983-10-01	255	265	255	265	3,996	232.66
1983-09-30	258	258	250	258	11,987	226.51
1983-09-29	268	268	260	260	4,994	228.27
1983-09-28	268	270	267	267	12,986	234.42
1983-09-27	274	275	265	265	27,969	232.66
1983-09-26	271	274	270	274	10,988	240.56
1983-09-24	275	275	265	270	25,971	237.05
1983-09-22	256	276	256	275	32,963	241.44
1983-09-21	250	256	250	255	24,972	223.88
1983-09-20	250	255	250	250	16,981	219.49
1983-09-19	250	250	250	250	8,990	219.49
1983-09-17	249	249	249	249	3,996	218.61
1983-09-16	252	253	250	250	9,989	219.49
1983-09-14	253	253	253	253	2,997	222.13
1983-09-13	255	255	254	255	7,991	223.88
1983-09-12	255	255	252	255	17,980	223.88
1983-09-09	255	260	255	260	25,971	228.27
1983-09-08	255	255	250	255	38,957	223.88
1983-09-07	254	255	254	255	52,941	223.88
1983-09-06	254	255	250	252	46,948	221.25
1983-09-05	246	250	246	250	41,954	219.49
1983-09-03	245	246	244	246	15,982	215.98
1983-09-02	243	245	240	240	23,973	210.71
1983-09-01	243	243	243	243	14,983	213.35
1983-08-31	227	228	227	228	5,993	200.18
1983-08-30	229	229	229	229	999	201.05
1983-08-29	227	227	227	227	999	199.30
1983-08-25	241	241	236	240	3,996	210.71
1983-08-24	241	241	241	241	1,998	211.59
1983-08-23	241	241	241	241	999	211.59
1983-08-22	241	243	241	243	8,990	213.35
1983-08-19	241	242	241	242	3,996	212.47
1983-08-18	243	243	241	241	8,990	211.59
1983-08-17	244	245	244	244	7,991	214.22
1983-08-16	240	243	240	243	11,987	213.35
1983-08-15	240	240	240	240	4,994	210.71
1983-08-12	239	239	239	239	999	209.83
1983-08-10	235	240	235	240	6,992	210.71
1983-08-09	235	235	227	227	5,993	199.30
1983-08-08	238	245	238	245	6,992	215.10
1983-08-05	245	245	240	240	21,976	210.71
1983-08-04	245	245	244	245	24,972	215.10
1983-08-03	243	245	240	245	16,981	215.10
1983-08-02	235	240	232	240	8,990	210.71
1983-08-01	239	240	232	232	21,976	203.69
1983-07-29	243	245	240	240	21,976	210.71
1983-07-28	232	245	232	245	67,925	215.10
1983-07-27	226	229	225	229	38,957	201.05
1983-07-26	225	225	223	225	20,977	197.54
1983-07-25	224	225	220	225	14,983	197.54
1983-07-23	224	224	224	224	999	196.66
1983-07-22	222	225	216	216	8,990	189.64
1983-07-21	226	227	221	221	13,985	194.03
1983-07-20	227	228	225	226	28,968	198.42
1983-07-19	219	225	218	225	32,963	197.54
1983-07-18	218	218	218	218	8,990	191.40
1983-07-15	218	219	218	218	6,992	191.40
1983-07-14	217	217	217	217	3,996	190.52
1983-07-13	215	216	215	216	7,991	189.64
1983-07-12	214	215	214	215	10,988	188.76
1983-07-11	211	213	211	213	6,992	187.01
1983-07-09	210	211	210	211	6,992	185.25
1983-07-08	204	204	204	204	2,997	179.10
1983-07-07	203	203	200	201	15,982	176.47
1983-07-06	210	210	210	210	5,993	184.37
1983-07-05	210	211	210	211	2,997	185.25
1983-07-04	206	211	206	211	6,992	185.25
1983-07-02	206	206	206	206	3,996	180.86
1983-07-01	206	206	202	202	2,997	177.35
1983-06-30	202	202	202	202	1,998	177.35
1983-06-29	200	200	200	200	999	175.59
1983-06-28	206	206	200	200	12,986	175.59
1983-06-27	206	207	206	206	2,997	180.86
1983-06-25	211	211	206	206	1,998	180.86
1983-06-24	211	211	211	211	1,998	185.25
1983-06-23	211	211	211	211	3,996	185.25
1983-06-22	211	211	211	211	7,991	185.25
1983-06-21	210	211	210	211	3,996	185.25
1983-06-20	212	212	206	206	11,987	180.86
1983-06-17	215	215	211	211	6,992	185.25
1983-06-16	211	211	211	211	1,998	185.25
1983-06-15	210	219	210	219	6,992	192.27
1983-06-14	219	219	211	211	3,996	185.25
1983-06-13	221	221	221	221	4,994	194.03
1983-06-11	220	222	220	222	20,977	194.91
1983-06-10	203	211	203	211	2,997	185.25
1983-06-07	223	223	222	222	3,996	194.91
1983-06-06	228	230	225	225	41,954	197.54
1983-06-04	228	228	225	225	36,959	197.54
1983-06-03	220	220	218	220	26,970	193.15
1983-06-02	196	196	196	196	1,998	172.08
1983-05-31	209	210	192	192	14,983	168.57
1983-05-30	204	204	204	204	1,998	179.10
1983-05-28	200	201	199	201	7,991	176.47
1983-05-27	194	195	194	195	4,994	171.20
1983-05-26	195	195	192	192	3,996	168.57
1983-05-25	193	193	192	192	4,994	168.57
1983-05-24	192	192	192	192	4,994	168.57
1983-05-20	200	200	191	191	6,992	167.69
1983-05-19	200	200	200	200	9,989	175.59
1983-05-18	201	203	201	203	2,997	178.23
1983-05-17	210	210	201	201	12,986	176.47
1983-05-16	211	211	210	210	5,993	184.37
1983-05-13	210	210	210	210	4,994	184.37
1983-05-12	210	210	210	210	999	184.37
1983-05-11	215	216	210	210	16,981	184.37
1983-05-10	219	219	219	219	8,990	192.27
1983-05-09	220	220	220	220	19,978	193.15
1983-05-07	222	222	220	220	18,979	193.15
1983-05-06	211	220	210	210	44,950	184.37
1983-05-04	210	210	208	208	13,985	182.62
1983-05-02	214	214	214	214	7,991	187.88
1983-04-28	190	190	186	186	31,965	163.30
1983-04-25	190	190	190	190	3,996	166.81
1983-04-22	185	185	185	185	4,994	162.42
1983-04-21	185	185	185	185	1,998	162.42
1983-04-14	190	190	190	190	999	166.81
1983-04-13	190	190	190	190	9,989	166.81
1983-04-12	190	190	181	181	11,987	158.91
1983-04-11	195	195	193	193	9,989	169.45
1983-04-09	195	195	195	195	2,997	171.20
1983-04-08	195	195	195	195	1,998	171.20
1983-04-07	195	195	195	195	2,997	171.20
1983-04-06	193	195	193	195	7,991	171.20
1983-04-05	193	193	193	193	999	169.45
1983-04-04	191	193	190	190	4,994	166.81
1983-04-02	190	190	190	190	999	166.81
1983-04-01	190	190	190	190	1,998	166.81
1983-03-31	190	192	190	192	2,997	168.57
1983-03-30	186	186	186	186	999	163.30
1983-03-28	185	185	185	185	999	162.42
1983-03-25	186	190	186	190	4,994	166.81
1983-03-24	185	185	180	180	5,993	158.03
1983-03-23	186	186	186	186	999	163.30
1983-03-18	182	182	182	182	1,998	159.79
1983-03-15	184	184	184	184	999	161.55
1983-03-14	183	183	183	183	1,998	160.67
1983-03-10	190	190	181	181	12,986	158.91
1983-03-09	190	190	190	190	4,994	166.81
1983-03-08	182	182	182	182	999	159.79
1983-03-07	182	182	182	182	999	159.79
1983-03-05	182	182	182	182	1,998	159.79
1983-03-02	180	180	180	180	999	158.03
1983-02-28	171	171	171	171	999	150.13
1983-02-25	180	180	180	180	999	158.03
1983-02-23	183	183	183	183	999	160.67
1983-02-22	184	184	184	184	999	161.55
1983-02-21	184	184	184	184	999	161.55
1983-02-10	185	185	185	185	19,978	162.42
1983-02-09	181	185	181	185	8,990	162.42
1983-02-08	181	181	181	181	2,997	158.91
1983-02-07	176	181	176	181	2,997	158.91
1983-02-01	171	171	171	171	4,994	150.13
1983-01-24	185	185	185	185	5,993	162.42
1983-01-22	185	185	185	185	999	162.42
1983-01-21	183	183	183	183	999	160.67
1983-01-19	185	185	185	185	8,990	162.42
1983-01-17	191	191	187	187	5,993	164.18
1983-01-14	191	191	191	191	1,998	167.69
1983-01-13	191	191	191	191	2,997	167.69
1983-01-11	192	192	192	192	999	168.57
1983-01-10	192	192	192	192	6,992	168.57
1983-01-08	191	191	191	191	999	167.69
1983-01-07	190	191	190	191	1,998	167.69
1983-01-06	185	185	185	185	5,993	162.42
1983-01-04	180	180	180	180	1,998	158.03

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