1. HOME >
  2. 株価時系列 >
  3. 6743 >
  4. 1985年

6743 大同信号(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283023023023022,997265.15
1985-12-263023023023024,994265.15
1985-12-252973002973005,993263.39
1985-12-242902932902937,991257.24
1985-12-233003002952977,991260.76
1985-12-21297297297297999260.76
1985-12-2030030129129117,980255.49
1985-12-192973002972982,997261.63
1985-12-182962962962964,994259.88
1985-12-162952992902992,997262.51
1985-12-132992992992991,998262.51
1985-12-122922922922921,998256.37
1985-12-102912912902919,989255.49
1985-12-092902902902908,990254.61
1985-12-07288288288288999252.85
1985-12-0528728828628617,980251.10
1985-12-032872872862862,997251.10
1985-12-0229129128528610,988251.10
1985-11-302902902902901,998254.61
1985-11-2929029029029019,978254.61
1985-11-28294294294294999258.12
1985-11-272902902902904,994254.61
1985-11-26290290290290999254.61
1985-11-2529029029029010,988254.61
1985-11-2229029029029014,983254.61
1985-11-212922922922921,998256.37
1985-11-202922952922922,997256.37
1985-11-182922922902901,998254.61
1985-11-152902902902904,994254.61
1985-11-142922932902904,994254.61
1985-11-132922922922927,991256.37
1985-11-122802902802909,989254.61
1985-11-1128929028928911,987253.73
1985-11-0829029029029010,988254.61
1985-11-062802802802803,996245.83
1985-11-052892892892895,993253.73
1985-11-022892892892891,998253.73
1985-11-012862892862892,997253.73
1985-10-312892892892891,998253.73
1985-10-302902902892893,996253.73
1985-10-292912912902903,996254.61
1985-10-28292292292292999256.37
1985-10-252932932922926,992256.37
1985-10-232922922912915,993255.49
1985-10-222912912912912,997255.49
1985-10-21300300300300999263.39
1985-10-192872902872905,993254.61
1985-10-182852852852852,997250.22
1985-10-16283283283283999248.46
1985-10-152832832802805,993245.83
1985-10-142802802802801,998245.83
1985-10-112942942942947,991258.12
1985-10-082932952922953,996259
1985-10-072912912912911,998255.49
1985-10-0528428428128118,979246.71
1985-10-032932932842844,994249.34
1985-10-0228328928328323,973248.46
1985-10-0128128128128118,979246.71
1985-09-302983002982989,989261.63
1985-09-283013013013014,994264.27
1985-09-273023023013019,989264.27
1985-09-26301301301301999264.27
1985-09-2530630630030012,986263.39
1985-09-243103103103102,997272.17
1985-09-213103103103108,990272.17
1985-09-203153153103104,994272.17
1985-09-1932032031531514,983276.56
1985-09-133103103053103,996272.17
1985-09-113193193183183,996279.19
1985-09-1031932031932013,985280.95
1985-09-0931232031031811,987279.19
1985-09-07320320320320999280.95
1985-09-0631832031832011,987280.95
1985-09-0531532031232014,983280.95
1985-09-043123123123124,994273.92
1985-09-033203203183188,990279.19
1985-09-0232132131832015,982280.95
1985-08-313243243213216,992281.83
1985-08-3032032132032017,980280.95
1985-08-2932032031831828,968279.19
1985-08-2832032032032020,977280.95
1985-08-2732032031831811,987279.19
1985-08-2631932031832021,976280.95
1985-08-2432232231831811,987279.19
1985-08-233193203193208,990280.95
1985-08-2232533031831821,976279.19
1985-08-2132032031831818,979279.19
1985-08-203213303203306,992289.73
1985-08-193183203183209,989280.95
1985-08-1731731731631621,976277.44
1985-08-1631731831731718,979278.31
1985-08-1532132231631724,972278.31
1985-08-143213213203204,994280.95
1985-08-133173203173204,994280.95
1985-08-1231231531231511,987276.56
1985-08-093153153103106,992272.17
1985-08-0833433431531515,982276.56
1985-08-0734434433033014,983289.73
1985-08-0635035034534615,982303.78
1985-08-0535535534534554,939302.90
1985-08-0335836534034088,901298.51
1985-08-0234535734535363,929309.92
1985-08-01370373332340212,764298.51
1985-07-31330360325360201,776316.07
1985-07-303203203153185,993279.19
1985-07-2932432532432515,982285.34
1985-07-2733533532132945,949288.85
1985-07-26376376330330226,749289.73
1985-07-25330380328380484,463333.63
1985-07-2429432029332056,937280.95
1985-07-232902932902937,991257.24
1985-07-222792792792791,998244.95
1985-07-192772772772772,997243.20
1985-07-182752752752758,990241.44
1985-07-172932932902905,993254.61
1985-07-1629729729029313,985257.24
1985-07-152722722722729,989238.81
1985-07-122752752722726,992238.81
1985-07-1128028327527522,975241.44
1985-07-102862862832838,990248.46
1985-07-082822822822825,993247.59
1985-07-06285285285285999250.22
1985-07-052822822822824,994247.59
1985-07-042802802802808,990245.83
1985-07-03281281281281999246.71
1985-06-272852852802801,998245.83
1985-06-262842842802804,994245.83
1985-06-2528628628528511,987250.22
1985-06-24285285285285999250.22
1985-06-212782792782794,994244.95
1985-06-142772772772776,992243.20
1985-06-132782782772778,990243.20
1985-06-122782782772773,996243.20
1985-06-112802802772773,996243.20
1985-06-1027627727627710,988243.20
1985-06-0727827827727711,987243.20
1985-06-062792792772797,991244.95
1985-06-0528028027927913,985244.95
1985-06-042802802802806,992245.83
1985-06-032812812802802,997245.83
1985-06-012802802802805,993245.83
1985-05-312802802802802,997245.83
1985-05-302802802802803,996245.83
1985-05-292792792792796,992244.95
1985-05-282792792772771,998243.20
1985-05-272772772762765,993242.32
1985-05-242792792762767,991242.32
1985-05-232792792792791,998244.95
1985-05-2227127127127111,987237.93
1985-05-212852852852853,996250.22
1985-05-182852852802855,993250.22
1985-05-172852852852854,994250.22
1985-05-1628528528528511,987250.22
1985-05-142902902862866,992251.10
1985-05-132862862852856,992250.22
1985-05-102902902852857,991250.22
1985-05-092902902902902,997254.61
1985-05-082902922902906,992254.61
1985-05-072912922912925,993256.37
1985-05-04290290290290999254.61
1985-05-0229029029029026,970254.61
1985-05-012902902902901,998254.61
1985-04-302902902902901,998254.61
1985-04-252962962962962,997259.88
1985-04-242962962962961,998259.88
1985-04-23296296296296999259.88
1985-04-192942942932932,997257.24
1985-04-172902902902906,992254.61
1985-04-162952952932935,993257.24
1985-04-1529529529529515,982259
1985-04-102962962952957,991259
1985-04-062952952952954,994259
1985-04-053033033033033,996266.02
1985-04-042953042953044,994266.90
1985-04-032983002983002,997263.39
1985-04-02295295295295999259
1985-04-01294294294294999258.12
1985-03-30296296296296999259.88
1985-03-27296296296296999259.88
1985-03-263043042962967,991259.88
1985-03-253053053003004,994263.39
1985-03-223013103003006,992263.39
1985-03-202942942942941,998258.12
1985-03-192922922922921,998256.37
1985-03-162902902902902,997254.61
1985-03-153013013003007,991263.39
1985-03-13300300300300999263.39
1985-03-1130630630330316,981266.02
1985-03-073053053003005,993263.39
1985-03-063043043013015,993264.27
1985-03-053043043043044,994266.90
1985-03-0431031030530518,979267.78
1985-03-023093093083084,994270.41
1985-03-013033043033035,993266.02
1985-02-283013013003006,992263.39
1985-02-2731031030030021,976263.39
1985-02-263003103003105,993272.17
1985-02-2530030030030010,988263.39
1985-02-233013013013011,998264.27
1985-02-223193193113117,991273.05
1985-02-213103183093187,991279.19
1985-02-203013203013208,990280.95
1985-02-193003003003001,998263.39
1985-02-183003003003008,990263.39
1985-02-162993002993003,996263.39
1985-02-152902902902907,991254.61
1985-02-1430130128730017,980263.39
1985-02-133003003003009,989263.39
1985-02-123023023003008,990263.39
1985-02-073143143123122,997273.92
1985-02-06304304304304999266.90
1985-02-053023023023022,997265.15
1985-02-043003003003001,998263.39
1985-02-023103103003004,994263.39
1985-02-013003093003093,996271.29
1985-01-313003003003005,993263.39
1985-01-303053053053051,998267.78
1985-01-293153153083086,992270.41
1985-01-283093203093209,989280.95
1985-01-26309309309309999271.29
1985-01-253033053033059,989267.78
1985-01-233153153133133,996274.80
1985-01-2231632031531510,988276.56
1985-01-2131732031732019,978280.95
1985-01-193133143133143,996275.68
1985-01-18308308308308999270.41
1985-01-1730030530030513,985267.78
1985-01-142972972872871,998251.98
1985-01-112972972972976,992260.76
1985-01-103003003003005,993263.39
1985-01-083003003003004,994263.39
1985-01-073003003003001,998263.39
1985-01-042962962962961,998259.88

分割・併合履歴 ： [1994-07-26]1株→1.139株