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
1983-12-2828129928129919,978262.51
1983-12-2729029027228018,979245.83
1983-12-262922922882885,993252.85
1983-12-242912912912912,997255.49
1983-12-2329830029029015,982254.61
1983-12-2230130129829816,981261.63
1983-12-212942982942984,994261.63
1983-12-2029329329029311,987257.24
1983-12-192882932882939,989257.24
1983-12-172902902902902,997254.61
1983-12-1629529528929521,976259
1983-12-152922922912913,996255.49
1983-12-1429829829029110,988255.49
1983-12-1330030129329814,983261.63
1983-12-1230530530330519,978267.78
1983-12-0930130530030511,987267.78
1983-12-0830530529530028,968263.39
1983-12-0730430429030028,968263.39
1983-12-0631531529929918,979262.51
1983-12-0531032031031522,975276.56
1983-12-0331031530931528,968276.56
1983-12-02310325310320106,882280.95
1983-12-0131531530931227,969273.92
1983-11-3032032331031096,893272.17
1983-11-29299330299321219,756281.83
1983-11-2829330029229936,959262.51
1983-11-2629529529229211,987256.37
1983-11-2529829829529531,965259
1983-11-2430030029130037,958263.39
1983-11-22284310284310194,784272.17
1983-11-2128028027028062,930245.83
1983-11-1928028027028046,948245.83
1983-11-1827528027328048,946245.83
1983-11-1728028028028077,914245.83
1983-11-1625326025026078,913228.27
1983-11-1525025524224225,971212.47
1983-11-142452502452505,993219.49
1983-11-1124824824824813,985217.74
1983-11-1024224824224812,986217.74
1983-11-092402402402402,997210.71
1983-11-0823923923023012,986201.93
1983-11-072472482402405,993210.71
1983-11-052502502482487,991217.74
1983-11-042472482472481,998217.74
1983-11-022452452382383,996208.96
1983-11-012492492492492,997218.61
1983-10-312322322312315,993202.81
1983-10-292272272272274,994199.30
1983-10-282452452402407,991210.71
1983-10-262452452452451,998215.10
1983-10-252452452452451,998215.10
1983-10-242452452452456,992215.10
1983-10-212502502452453,996215.10
1983-10-20251251251251999220.37
1983-10-182542542542542,997223
1983-10-172552552522523,996221.25
1983-10-152552552552551,998223.88
1983-10-14252252252252999221.25
1983-10-13251251251251999220.37
1983-10-122552552512558,990223.88
1983-10-1126126125525513,985223.88
1983-10-0726026025525512,986223.88
1983-10-062602602602604,994228.27
1983-10-052602602552559,989223.88
1983-10-0326526926526913,985236.17
1983-10-012552652552653,996232.66
1983-09-3025825825025811,987226.51
1983-09-292682682602604,994228.27
1983-09-2826827026726712,986234.42
1983-09-2727427526526527,969232.66
1983-09-2627127427027410,988240.56
1983-09-2427527526527025,971237.05
1983-09-2225627625627532,963241.44
1983-09-2125025625025524,972223.88
1983-09-2025025525025016,981219.49
1983-09-192502502502508,990219.49
1983-09-172492492492493,996218.61
1983-09-162522532502509,989219.49
1983-09-142532532532532,997222.13
1983-09-132552552542557,991223.88
1983-09-1225525525225517,980223.88
1983-09-0925526025526025,971228.27
1983-09-0825525525025538,957223.88
1983-09-0725425525425552,941223.88
1983-09-0625425525025246,948221.25
1983-09-0524625024625041,954219.49
1983-09-0324524624424615,982215.98
1983-09-0224324524024023,973210.71
1983-09-0124324324324314,983213.35
1983-08-312272282272285,993200.18
1983-08-30229229229229999201.05
1983-08-29227227227227999199.30
1983-08-252412412362403,996210.71
1983-08-242412412412411,998211.59
1983-08-23241241241241999211.59
1983-08-222412432412438,990213.35
1983-08-192412422412423,996212.47
1983-08-182432432412418,990211.59
1983-08-172442452442447,991214.22
1983-08-1624024324024311,987213.35
1983-08-152402402402404,994210.71
1983-08-12239239239239999209.83
1983-08-102352402352406,992210.71
1983-08-092352352272275,993199.30
1983-08-082382452382456,992215.10
1983-08-0524524524024021,976210.71
1983-08-0424524524424524,972215.10
1983-08-0324324524024516,981215.10
1983-08-022352402322408,990210.71
1983-08-0123924023223221,976203.69
1983-07-2924324524024021,976210.71
1983-07-2823224523224567,925215.10
1983-07-2722622922522938,957201.05
1983-07-2622522522322520,977197.54
1983-07-2522422522022514,983197.54
1983-07-23224224224224999196.66
1983-07-222222252162168,990189.64
1983-07-2122622722122113,985194.03
1983-07-2022722822522628,968198.42
1983-07-1921922521822532,963197.54
1983-07-182182182182188,990191.40
1983-07-152182192182186,992191.40
1983-07-142172172172173,996190.52
1983-07-132152162152167,991189.64
1983-07-1221421521421510,988188.76
1983-07-112112132112136,992187.01
1983-07-092102112102116,992185.25
1983-07-082042042042042,997179.10
1983-07-0720320320020115,982176.47
1983-07-062102102102105,993184.37
1983-07-052102112102112,997185.25
1983-07-042062112062116,992185.25
1983-07-022062062062063,996180.86
1983-07-012062062022022,997177.35
1983-06-302022022022021,998177.35
1983-06-29200200200200999175.59
1983-06-2820620620020012,986175.59
1983-06-272062072062062,997180.86
1983-06-252112112062061,998180.86
1983-06-242112112112111,998185.25
1983-06-232112112112113,996185.25
1983-06-222112112112117,991185.25
1983-06-212102112102113,996185.25
1983-06-2021221220620611,987180.86
1983-06-172152152112116,992185.25
1983-06-162112112112111,998185.25
1983-06-152102192102196,992192.27
1983-06-142192192112113,996185.25
1983-06-132212212212214,994194.03
1983-06-1122022222022220,977194.91
1983-06-102032112032112,997185.25
1983-06-072232232222223,996194.91
1983-06-0622823022522541,954197.54
1983-06-0422822822522536,959197.54
1983-06-0322022021822026,970193.15
1983-06-021961961961961,998172.08
1983-05-3120921019219214,983168.57
1983-05-302042042042041,998179.10
1983-05-282002011992017,991176.47
1983-05-271941951941954,994171.20
1983-05-261951951921923,996168.57
1983-05-251931931921924,994168.57
1983-05-241921921921924,994168.57
1983-05-202002001911916,992167.69
1983-05-192002002002009,989175.59
1983-05-182012032012032,997178.23
1983-05-1721021020120112,986176.47
1983-05-162112112102105,993184.37
1983-05-132102102102104,994184.37
1983-05-12210210210210999184.37
1983-05-1121521621021016,981184.37
1983-05-102192192192198,990192.27
1983-05-0922022022022019,978193.15
1983-05-0722222222022018,979193.15
1983-05-0621122021021044,950184.37
1983-05-0421021020820813,985182.62
1983-05-022142142142147,991187.88
1983-04-2819019018618631,965163.30
1983-04-251901901901903,996166.81
1983-04-221851851851854,994162.42
1983-04-211851851851851,998162.42
1983-04-14190190190190999166.81
1983-04-131901901901909,989166.81
1983-04-1219019018118111,987158.91
1983-04-111951951931939,989169.45
1983-04-091951951951952,997171.20
1983-04-081951951951951,998171.20
1983-04-071951951951952,997171.20
1983-04-061931951931957,991171.20
1983-04-05193193193193999169.45
1983-04-041911931901904,994166.81
1983-04-02190190190190999166.81
1983-04-011901901901901,998166.81
1983-03-311901921901922,997168.57
1983-03-30186186186186999163.30
1983-03-28185185185185999162.42
1983-03-251861901861904,994166.81
1983-03-241851851801805,993158.03
1983-03-23186186186186999163.30
1983-03-181821821821821,998159.79
1983-03-15184184184184999161.55
1983-03-141831831831831,998160.67
1983-03-1019019018118112,986158.91
1983-03-091901901901904,994166.81
1983-03-08182182182182999159.79
1983-03-07182182182182999159.79
1983-03-051821821821821,998159.79
1983-03-02180180180180999158.03
1983-02-28171171171171999150.13
1983-02-25180180180180999158.03
1983-02-23183183183183999160.67
1983-02-22184184184184999161.55
1983-02-21184184184184999161.55
1983-02-1018518518518519,978162.42
1983-02-091811851811858,990162.42
1983-02-081811811811812,997158.91
1983-02-071761811761812,997158.91
1983-02-011711711711714,994150.13
1983-01-241851851851855,993162.42
1983-01-22185185185185999162.42
1983-01-21183183183183999160.67
1983-01-191851851851858,990162.42
1983-01-171911911871875,993164.18
1983-01-141911911911911,998167.69
1983-01-131911911911912,997167.69
1983-01-11192192192192999168.57
1983-01-101921921921926,992168.57
1983-01-08191191191191999167.69
1983-01-071901911901911,998167.69
1983-01-061851851851855,993162.42
1983-01-041801801801801,998158.03

分割・併合履歴 : [1994-07-26]1株→1.139株