1. HOME >
  2. 株価時系列 >
  3. 6743 >
  4. 1984年

6743 大同信号(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-273003002962964,994259.88
1984-12-252953002953005,993263.39
1984-12-243013012972973,996260.76
1984-12-223013013013012,997264.27
1984-12-21301301301301999264.27
1984-12-202963002963001,998263.39
1984-12-192952952952954,994259
1984-12-182952952952952,997259
1984-12-172982982952952,997259
1984-12-15298298298298999261.63
1984-12-1330030029829810,988261.63
1984-12-123003003003004,994263.39
1984-12-10300300300300999263.39
1984-12-072903002902957,991259
1984-12-062872902872902,997254.61
1984-12-053003003003004,994263.39
1984-12-042982982982981,998261.63
1984-12-033003013003004,994263.39
1984-12-0130530530130113,985264.27
1984-11-3030130130030011,987263.39
1984-11-293053053023022,997265.15
1984-11-283053053053054,994267.78
1984-11-263183183003007,991263.39
1984-11-24314314314314999275.68
1984-11-213193193153195,993280.07
1984-11-203123193123194,994280.07
1984-11-193113113093094,994271.29
1984-11-173193193103103,996272.17
1984-11-163063103063069,989268.66
1984-11-143063063053053,996267.78
1984-11-133013013013013,996264.27
1984-11-092962962962961,998259.88
1984-11-08296296296296999259.88
1984-11-072993002952954,994259
1984-11-063013013003007,991263.39
1984-11-0530130330030021,976263.39
1984-11-0231631630130113,985264.27
1984-11-013213213163166,992277.44
1984-10-3132132432032020,977280.95
1984-10-3033433632032030,966280.95
1984-10-2933034732834782,908304.65
1984-10-2732532532032524,972285.34
1984-10-26333334321321101,887281.83
1984-10-2532033531933473,918293.24
1984-10-2431532031432012,986280.95
1984-10-233153153153153,996276.56
1984-10-223123133123129,989273.92
1984-10-2032032031231210,988273.92
1984-10-1932933032932920,977288.85
1984-10-1831533031533083,907289.73
1984-10-1730031430031427,969275.68
1984-10-162962962962965,993259.88
1984-10-152962962962968,990259.88
1984-10-122972972902956,992259
1984-10-1131231229729719,978260.76
1984-10-0931431430530520,977267.78
1984-10-0831531531331337,958274.80
1984-10-0630530930430937,958271.29
1984-10-0530030430030423,973266.90
1984-10-0428629028628612,986251.10
1984-10-032902912852856,992250.22
1984-10-022902912902908,990254.61
1984-10-012862862862862,997251.10
1984-09-292852852852852,997250.22
1984-09-282852902852902,997254.61
1984-09-272852852852857,991250.22
1984-09-253003003003002,997263.39
1984-09-222963002963005,993263.39
1984-09-212972972962964,994259.88
1984-09-202962962962961,998259.88
1984-09-192952952952952,997259
1984-09-173003003003003,996263.39
1984-09-1430030030030010,988263.39
1984-09-1330530530030018,979263.39
1984-09-123003053003058,990267.78
1984-09-1130430530030016,981263.39
1984-09-1030330530330411,987266.90
1984-09-0730130530030227,969265.15
1984-09-0630331130030021,976263.39
1984-09-0530330330030021,976263.39
1984-09-032882882882881,998252.85
1984-09-01285285285285999250.22
1984-08-31285285285285999250.22
1984-08-3027127127127152,941237.93
1984-08-28267267267267999234.42
1984-08-272652652652658,990232.66
1984-08-252842852802804,994245.83
1984-08-242852852852851,998250.22
1984-08-23290290290290999254.61
1984-08-222952952902901,998254.61
1984-08-212942992942997,991262.51
1984-08-202992992992996,992262.51
1984-08-17270270270270999237.05
1984-08-142642642642642,997231.78
1984-08-09263263263263999230.90
1984-08-08261261261261999229.15
1984-08-072612612612617,991229.15
1984-08-062612612612611,998229.15
1984-08-042612612612611,998229.15
1984-08-032612612612615,993229.15
1984-08-012612612612616,992229.15
1984-07-302612612612613,996229.15
1984-07-282612612612613,996229.15
1984-07-272612612612613,996229.15
1984-07-262612612612615,993229.15
1984-07-252612612612611,998229.15
1984-07-2426126126126110,988229.15
1984-07-2327027026126111,987229.15
1984-07-21270270270270999237.05
1984-07-1926727026527015,982237.05
1984-07-182662662662662,997233.54
1984-07-17267267267267999234.42
1984-07-11267267267267999234.42
1984-07-102702702662664,994233.54
1984-07-0926126526126556,937232.66
1984-07-072602652602652,997232.66
1984-07-0626126126026012,986228.27
1984-07-052612612612611,998229.15
1984-07-042612612612611,998229.15
1984-07-032612612612618,990229.15
1984-06-302612612612613,996229.15
1984-06-292612612602605,993228.27
1984-06-2626026026026010,988228.27
1984-06-232602602602605,993228.27
1984-06-222592592592591,998227.39
1984-06-2125025025025011,987219.49
1984-06-182602602602607,991228.27
1984-06-1626026026026055,938228.27
1984-06-1526026026026018,979228.27
1984-06-132602602602602,997228.27
1984-06-12260260260260999228.27
1984-06-1126126126026014,983228.27
1984-06-082602602602604,994228.27
1984-06-07260260260260999228.27
1984-06-0526026026026015,982228.27
1984-06-042602602592592,997227.39
1984-06-022662662602601,998228.27
1984-06-01266266266266999233.54
1984-05-302662662652651,998232.66
1984-05-29265265265265999232.66
1984-05-2828028026626647,947233.54
1984-05-2628028028028016,981245.83
1984-05-2528028128028012,986245.83
1984-05-2428028128028010,988245.83
1984-05-2328228228228210,988247.59
1984-05-2228028028028057,936245.83
1984-05-212812812802809,989245.83
1984-05-1928028328028136,959246.71
1984-05-1828028028028011,987245.83
1984-05-172802802802809,989245.83
1984-05-16280280280280999245.83
1984-05-152802802802805,993245.83
1984-05-102812812812815,993246.71
1984-05-082802802802801,998245.83
1984-05-072762802762804,994245.83
1984-05-042752762752753,996241.44
1984-05-022752752752752,997241.44
1984-05-012802802802804,994245.83
1984-04-27275275275275999241.44
1984-04-242752792752793,996244.95
1984-04-23280280280280999245.83
1984-04-212762762752753,996241.44
1984-04-202812822812813,996246.71
1984-04-192802802802803,996245.83
1984-04-182762762762761,998242.32
1984-04-172802802752755,993241.44
1984-04-162802802802801,998245.83
1984-04-132812852812856,992250.22
1984-04-122812812812819,989246.71
1984-04-11282282282282999247.59
1984-04-102902902902904,994254.61
1984-04-062892902892905,993254.61
1984-04-052902902902904,994254.61
1984-04-032902902902902,997254.61
1984-04-022902902902901,998254.61
1984-03-313003002912912,997255.49
1984-03-303003003003007,991263.39
1984-03-293053053053053,996267.78
1984-03-28315315315315999276.56
1984-03-2730030530030510,988267.78
1984-03-263003013003015,993264.27
1984-03-2428929928929913,985262.51
1984-03-22299299299299999262.51
1984-03-21300300300300999263.39
1984-03-193003093003004,994263.39
1984-03-173013013003003,996263.39
1984-03-1630630630130115,982264.27
1984-03-153083083013017,991264.27
1984-03-143203213203208,990280.95
1984-03-1331033030833033,962289.73
1984-03-1231031131031127,969273.05
1984-03-0930831530831510,988276.56
1984-03-083133133133132,997274.80
1984-03-073203203133132,997274.80
1984-03-0631532531532513,985285.34
1984-03-053153183153185,993279.19
1984-03-0331032030932017,980280.95
1984-03-023163163163161,998277.44
1984-03-013243243223225,993282.70
1984-02-2931932430932413,985284.46
1984-02-283243243243241,998284.46
1984-02-27325325325325999285.34
1984-02-253293303253289,989287.97
1984-02-2431733031733025,971289.73
1984-02-233153153153151,998276.56
1984-02-223173203173178,990278.31
1984-02-213173173173178,990278.31
1984-02-203173173173172,997278.31
1984-02-183173173173171,998278.31
1984-02-173153203153201,998280.95
1984-02-1631431931431914,983280.07
1984-02-153193193193193,996280.07
1984-02-143073153073154,994276.56
1984-02-133153153063062,997268.66
1984-02-1032032031532015,982280.95
1984-02-0932532531832511,987285.34
1984-02-0831733031733021,976289.73
1984-02-0732532531531524,972276.56
1984-02-0632532531431417,980275.68
1984-02-0433033132532523,973285.34
1984-02-0334434533033142,952290.61
1984-02-02329345327345119,867302.90
1984-02-0132032532032542,952285.34
1984-01-3132132431831812,986279.19
1984-01-3032932932032328,968283.58
1984-01-2832133031933081,909289.73
1984-01-2732032531532274,917282.70
1984-01-2629532029332088,901280.95
1984-01-2530030529529533,962259
1984-01-2430530529830530,966267.78
1984-01-2329030429030029,967263.39
1984-01-212902902882886,992252.85
1984-01-2029729728629010,988254.61
1984-01-182852852852852,997250.22
1984-01-132913002913003,996263.39
1984-01-1230830830330316,981266.02
1984-01-1128631028630515,982267.78
1984-01-102852862852866,992251.10
1984-01-092852852812856,992250.22
1984-01-072832832802806,992245.83
1984-01-0628528527327312,986239.68
1984-01-0529429428528511,987250.22

分割・併合履歴 ： [1994-07-26]1株→1.139株