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
1984-12-27	300	300	296	296	4,994	259.88
1984-12-25	295	300	295	300	5,993	263.39
1984-12-24	301	301	297	297	3,996	260.76
1984-12-22	301	301	301	301	2,997	264.27
1984-12-21	301	301	301	301	999	264.27
1984-12-20	296	300	296	300	1,998	263.39
1984-12-19	295	295	295	295	4,994	259
1984-12-18	295	295	295	295	2,997	259
1984-12-17	298	298	295	295	2,997	259
1984-12-15	298	298	298	298	999	261.63
1984-12-13	300	300	298	298	10,988	261.63
1984-12-12	300	300	300	300	4,994	263.39
1984-12-10	300	300	300	300	999	263.39
1984-12-07	290	300	290	295	7,991	259
1984-12-06	287	290	287	290	2,997	254.61
1984-12-05	300	300	300	300	4,994	263.39
1984-12-04	298	298	298	298	1,998	261.63
1984-12-03	300	301	300	300	4,994	263.39
1984-12-01	305	305	301	301	13,985	264.27
1984-11-30	301	301	300	300	11,987	263.39
1984-11-29	305	305	302	302	2,997	265.15
1984-11-28	305	305	305	305	4,994	267.78
1984-11-26	318	318	300	300	7,991	263.39
1984-11-24	314	314	314	314	999	275.68
1984-11-21	319	319	315	319	5,993	280.07
1984-11-20	312	319	312	319	4,994	280.07
1984-11-19	311	311	309	309	4,994	271.29
1984-11-17	319	319	310	310	3,996	272.17
1984-11-16	306	310	306	306	9,989	268.66
1984-11-14	306	306	305	305	3,996	267.78
1984-11-13	301	301	301	301	3,996	264.27
1984-11-09	296	296	296	296	1,998	259.88
1984-11-08	296	296	296	296	999	259.88
1984-11-07	299	300	295	295	4,994	259
1984-11-06	301	301	300	300	7,991	263.39
1984-11-05	301	303	300	300	21,976	263.39
1984-11-02	316	316	301	301	13,985	264.27
1984-11-01	321	321	316	316	6,992	277.44
1984-10-31	321	324	320	320	20,977	280.95
1984-10-30	334	336	320	320	30,966	280.95
1984-10-29	330	347	328	347	82,908	304.65
1984-10-27	325	325	320	325	24,972	285.34
1984-10-26	333	334	321	321	101,887	281.83
1984-10-25	320	335	319	334	73,918	293.24
1984-10-24	315	320	314	320	12,986	280.95
1984-10-23	315	315	315	315	3,996	276.56
1984-10-22	312	313	312	312	9,989	273.92
1984-10-20	320	320	312	312	10,988	273.92
1984-10-19	329	330	329	329	20,977	288.85
1984-10-18	315	330	315	330	83,907	289.73
1984-10-17	300	314	300	314	27,969	275.68
1984-10-16	296	296	296	296	5,993	259.88
1984-10-15	296	296	296	296	8,990	259.88
1984-10-12	297	297	290	295	6,992	259
1984-10-11	312	312	297	297	19,978	260.76
1984-10-09	314	314	305	305	20,977	267.78
1984-10-08	315	315	313	313	37,958	274.80
1984-10-06	305	309	304	309	37,958	271.29
1984-10-05	300	304	300	304	23,973	266.90
1984-10-04	286	290	286	286	12,986	251.10
1984-10-03	290	291	285	285	6,992	250.22
1984-10-02	290	291	290	290	8,990	254.61
1984-10-01	286	286	286	286	2,997	251.10
1984-09-29	285	285	285	285	2,997	250.22
1984-09-28	285	290	285	290	2,997	254.61
1984-09-27	285	285	285	285	7,991	250.22
1984-09-25	300	300	300	300	2,997	263.39
1984-09-22	296	300	296	300	5,993	263.39
1984-09-21	297	297	296	296	4,994	259.88
1984-09-20	296	296	296	296	1,998	259.88
1984-09-19	295	295	295	295	2,997	259
1984-09-17	300	300	300	300	3,996	263.39
1984-09-14	300	300	300	300	10,988	263.39
1984-09-13	305	305	300	300	18,979	263.39
1984-09-12	300	305	300	305	8,990	267.78
1984-09-11	304	305	300	300	16,981	263.39
1984-09-10	303	305	303	304	11,987	266.90
1984-09-07	301	305	300	302	27,969	265.15
1984-09-06	303	311	300	300	21,976	263.39
1984-09-05	303	303	300	300	21,976	263.39
1984-09-03	288	288	288	288	1,998	252.85
1984-09-01	285	285	285	285	999	250.22
1984-08-31	285	285	285	285	999	250.22
1984-08-30	271	271	271	271	52,941	237.93
1984-08-28	267	267	267	267	999	234.42
1984-08-27	265	265	265	265	8,990	232.66
1984-08-25	284	285	280	280	4,994	245.83
1984-08-24	285	285	285	285	1,998	250.22
1984-08-23	290	290	290	290	999	254.61
1984-08-22	295	295	290	290	1,998	254.61
1984-08-21	294	299	294	299	7,991	262.51
1984-08-20	299	299	299	299	6,992	262.51
1984-08-17	270	270	270	270	999	237.05
1984-08-14	264	264	264	264	2,997	231.78
1984-08-09	263	263	263	263	999	230.90
1984-08-08	261	261	261	261	999	229.15
1984-08-07	261	261	261	261	7,991	229.15
1984-08-06	261	261	261	261	1,998	229.15
1984-08-04	261	261	261	261	1,998	229.15
1984-08-03	261	261	261	261	5,993	229.15
1984-08-01	261	261	261	261	6,992	229.15
1984-07-30	261	261	261	261	3,996	229.15
1984-07-28	261	261	261	261	3,996	229.15
1984-07-27	261	261	261	261	3,996	229.15
1984-07-26	261	261	261	261	5,993	229.15
1984-07-25	261	261	261	261	1,998	229.15
1984-07-24	261	261	261	261	10,988	229.15
1984-07-23	270	270	261	261	11,987	229.15
1984-07-21	270	270	270	270	999	237.05
1984-07-19	267	270	265	270	15,982	237.05
1984-07-18	266	266	266	266	2,997	233.54
1984-07-17	267	267	267	267	999	234.42
1984-07-11	267	267	267	267	999	234.42
1984-07-10	270	270	266	266	4,994	233.54
1984-07-09	261	265	261	265	56,937	232.66
1984-07-07	260	265	260	265	2,997	232.66
1984-07-06	261	261	260	260	12,986	228.27
1984-07-05	261	261	261	261	1,998	229.15
1984-07-04	261	261	261	261	1,998	229.15
1984-07-03	261	261	261	261	8,990	229.15
1984-06-30	261	261	261	261	3,996	229.15
1984-06-29	261	261	260	260	5,993	228.27
1984-06-26	260	260	260	260	10,988	228.27
1984-06-23	260	260	260	260	5,993	228.27
1984-06-22	259	259	259	259	1,998	227.39
1984-06-21	250	250	250	250	11,987	219.49
1984-06-18	260	260	260	260	7,991	228.27
1984-06-16	260	260	260	260	55,938	228.27
1984-06-15	260	260	260	260	18,979	228.27
1984-06-13	260	260	260	260	2,997	228.27
1984-06-12	260	260	260	260	999	228.27
1984-06-11	261	261	260	260	14,983	228.27
1984-06-08	260	260	260	260	4,994	228.27
1984-06-07	260	260	260	260	999	228.27
1984-06-05	260	260	260	260	15,982	228.27
1984-06-04	260	260	259	259	2,997	227.39
1984-06-02	266	266	260	260	1,998	228.27
1984-06-01	266	266	266	266	999	233.54
1984-05-30	266	266	265	265	1,998	232.66
1984-05-29	265	265	265	265	999	232.66
1984-05-28	280	280	266	266	47,947	233.54
1984-05-26	280	280	280	280	16,981	245.83
1984-05-25	280	281	280	280	12,986	245.83
1984-05-24	280	281	280	280	10,988	245.83
1984-05-23	282	282	282	282	10,988	247.59
1984-05-22	280	280	280	280	57,936	245.83
1984-05-21	281	281	280	280	9,989	245.83
1984-05-19	280	283	280	281	36,959	246.71
1984-05-18	280	280	280	280	11,987	245.83
1984-05-17	280	280	280	280	9,989	245.83
1984-05-16	280	280	280	280	999	245.83
1984-05-15	280	280	280	280	5,993	245.83
1984-05-10	281	281	281	281	5,993	246.71
1984-05-08	280	280	280	280	1,998	245.83
1984-05-07	276	280	276	280	4,994	245.83
1984-05-04	275	276	275	275	3,996	241.44
1984-05-02	275	275	275	275	2,997	241.44
1984-05-01	280	280	280	280	4,994	245.83
1984-04-27	275	275	275	275	999	241.44
1984-04-24	275	279	275	279	3,996	244.95
1984-04-23	280	280	280	280	999	245.83
1984-04-21	276	276	275	275	3,996	241.44
1984-04-20	281	282	281	281	3,996	246.71
1984-04-19	280	280	280	280	3,996	245.83
1984-04-18	276	276	276	276	1,998	242.32
1984-04-17	280	280	275	275	5,993	241.44
1984-04-16	280	280	280	280	1,998	245.83
1984-04-13	281	285	281	285	6,992	250.22
1984-04-12	281	281	281	281	9,989	246.71
1984-04-11	282	282	282	282	999	247.59
1984-04-10	290	290	290	290	4,994	254.61
1984-04-06	289	290	289	290	5,993	254.61
1984-04-05	290	290	290	290	4,994	254.61
1984-04-03	290	290	290	290	2,997	254.61
1984-04-02	290	290	290	290	1,998	254.61
1984-03-31	300	300	291	291	2,997	255.49
1984-03-30	300	300	300	300	7,991	263.39
1984-03-29	305	305	305	305	3,996	267.78
1984-03-28	315	315	315	315	999	276.56
1984-03-27	300	305	300	305	10,988	267.78
1984-03-26	300	301	300	301	5,993	264.27
1984-03-24	289	299	289	299	13,985	262.51
1984-03-22	299	299	299	299	999	262.51
1984-03-21	300	300	300	300	999	263.39
1984-03-19	300	309	300	300	4,994	263.39
1984-03-17	301	301	300	300	3,996	263.39
1984-03-16	306	306	301	301	15,982	264.27
1984-03-15	308	308	301	301	7,991	264.27
1984-03-14	320	321	320	320	8,990	280.95
1984-03-13	310	330	308	330	33,962	289.73
1984-03-12	310	311	310	311	27,969	273.05
1984-03-09	308	315	308	315	10,988	276.56
1984-03-08	313	313	313	313	2,997	274.80
1984-03-07	320	320	313	313	2,997	274.80
1984-03-06	315	325	315	325	13,985	285.34
1984-03-05	315	318	315	318	5,993	279.19
1984-03-03	310	320	309	320	17,980	280.95
1984-03-02	316	316	316	316	1,998	277.44
1984-03-01	324	324	322	322	5,993	282.70
1984-02-29	319	324	309	324	13,985	284.46
1984-02-28	324	324	324	324	1,998	284.46
1984-02-27	325	325	325	325	999	285.34
1984-02-25	329	330	325	328	9,989	287.97
1984-02-24	317	330	317	330	25,971	289.73
1984-02-23	315	315	315	315	1,998	276.56
1984-02-22	317	320	317	317	8,990	278.31
1984-02-21	317	317	317	317	8,990	278.31
1984-02-20	317	317	317	317	2,997	278.31
1984-02-18	317	317	317	317	1,998	278.31
1984-02-17	315	320	315	320	1,998	280.95
1984-02-16	314	319	314	319	14,983	280.07
1984-02-15	319	319	319	319	3,996	280.07
1984-02-14	307	315	307	315	4,994	276.56
1984-02-13	315	315	306	306	2,997	268.66
1984-02-10	320	320	315	320	15,982	280.95
1984-02-09	325	325	318	325	11,987	285.34
1984-02-08	317	330	317	330	21,976	289.73
1984-02-07	325	325	315	315	24,972	276.56
1984-02-06	325	325	314	314	17,980	275.68
1984-02-04	330	331	325	325	23,973	285.34
1984-02-03	344	345	330	331	42,952	290.61
1984-02-02	329	345	327	345	119,867	302.90
1984-02-01	320	325	320	325	42,952	285.34
1984-01-31	321	324	318	318	12,986	279.19
1984-01-30	329	329	320	323	28,968	283.58
1984-01-28	321	330	319	330	81,909	289.73
1984-01-27	320	325	315	322	74,917	282.70
1984-01-26	295	320	293	320	88,901	280.95
1984-01-25	300	305	295	295	33,962	259
1984-01-24	305	305	298	305	30,966	267.78
1984-01-23	290	304	290	300	29,967	263.39
1984-01-21	290	290	288	288	6,992	252.85
1984-01-20	297	297	286	290	10,988	254.61
1984-01-18	285	285	285	285	2,997	250.22
1984-01-13	291	300	291	300	3,996	263.39
1984-01-12	308	308	303	303	16,981	266.02
1984-01-11	286	310	286	305	15,982	267.78
1984-01-10	285	286	285	286	6,992	251.10
1984-01-09	285	285	281	285	6,992	250.22
1984-01-07	283	283	280	280	6,992	245.83
1984-01-06	285	285	273	273	12,986	239.68
1984-01-05	294	294	285	285	11,987	250.22

分割・併合履歴： [1994-07-26]1株→1.139株