6743 大同信号(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	482	486	481	486	11,987	426.69
1986-12-26	481	481	481	481	18,979	422.30
1986-12-25	481	481	481	481	4,994	422.30
1986-12-24	481	481	476	477	11,987	418.79
1986-12-23	472	496	471	496	24,972	435.47
1986-12-19	501	501	491	501	12,986	439.86
1986-12-18	481	501	471	501	42,952	439.86
1986-12-17	486	486	481	481	10,988	422.30
1986-12-16	491	491	481	481	11,987	422.30
1986-12-15	493	496	491	491	9,989	431.08
1986-12-12	504	508	492	501	17,980	439.86
1986-12-11	504	504	496	499	24,972	438.10
1986-12-10	526	526	496	499	39,956	438.10
1986-12-09	516	531	516	526	44,950	461.81
1986-12-08	541	541	501	511	32,963	448.64
1986-12-06	492	535	492	535	67,925	469.71
1986-12-05	486	494	486	494	62,930	433.71
1986-12-04	471	489	471	484	44,950	424.93
1986-12-03	479	479	468	471	29,967	413.52
1986-12-02	476	480	471	480	16,981	421.42
1986-12-01	472	484	471	471	38,957	413.52
1986-11-29	476	481	471	471	58,935	413.52
1986-11-28	471	471	460	468	107,880	410.89
1986-11-27	461	483	461	471	102,886	413.52
1986-11-26	462	462	455	461	11,987	404.74
1986-11-25	450	468	450	455	50,944	399.47
1986-11-22	441	450	431	450	8,990	395.08
1986-11-21	430	435	430	435	15,982	381.91
1986-11-20	410	410	410	410	6,992	359.97
1986-11-19	405	412	405	412	3,996	361.72
1986-11-18	406	410	406	406	10,988	356.45
1986-11-17	406	406	405	405	23,973	355.58
1986-11-14	406	406	403	406	12,986	356.45
1986-11-13	410	410	406	406	6,992	356.45
1986-11-12	423	423	405	405	5,993	355.58
1986-11-11	430	430	430	430	1,998	377.52
1986-11-10	433	433	433	433	4,994	380.16
1986-11-07	410	418	410	418	5,993	366.99
1986-11-05	401	403	401	403	9,989	353.82
1986-11-01	413	413	413	413	1,998	362.60
1986-10-31	402	402	402	402	1,998	352.94
1986-10-30	402	410	401	401	2,997	352.06
1986-10-29	401	401	401	401	999	352.06
1986-10-28	403	403	400	400	15,982	351.19
1986-10-27	401	402	400	402	4,994	352.94
1986-10-25	400	400	399	400	68,924	351.19
1986-10-24	400	401	400	401	1,998	352.06
1986-10-23	400	400	400	400	9,989	351.19
1986-10-22	420	420	410	410	17,980	359.97
1986-10-21	420	420	420	420	21,976	368.75
1986-10-17	425	425	420	420	14,983	368.75
1986-10-16	425	430	420	430	21,976	377.52
1986-10-15	420	425	420	425	7,991	373.13
1986-10-14	416	420	416	420	13,985	368.75
1986-10-13	417	417	415	415	9,989	364.36
1986-10-09	412	412	410	412	5,993	361.72
1986-10-08	419	423	412	412	12,986	361.72
1986-10-07	428	428	414	419	13,985	367.87
1986-10-04	383	390	383	390	19,978	342.41
1986-10-03	382	400	382	390	11,987	342.41
1986-10-02	371	385	371	385	13,985	338.02
1986-10-01	383	383	368	370	25,971	324.85
1986-09-26	433	433	428	428	20,977	375.77
1986-09-24	461	462	453	454	128,857	398.60
1986-09-22	456	456	450	456	16,981	400.35
1986-09-19	466	466	450	461	22,975	404.74
1986-09-18	479	481	471	471	16,981	413.52
1986-09-17	486	487	484	484	14,983	424.93
1986-09-16	500	500	491	491	16,981	431.08
1986-09-12	506	506	506	506	11,987	444.25
1986-09-11	531	531	520	520	48,946	456.54
1986-09-09	551	551	551	551	15,982	483.76
1986-09-08	551	551	551	551	30,966	483.76
1986-09-06	551	556	551	551	9,989	483.76
1986-09-05	531	561	531	551	47,947	483.76
1986-09-04	522	531	522	531	2,997	466.20
1986-09-03	532	532	520	521	23,973	457.42
1986-09-02	546	546	531	531	6,992	466.20
1986-09-01	551	561	551	561	8,990	492.54
1986-08-30	562	562	551	551	12,986	483.76
1986-08-29	551	561	550	561	29,967	492.54
1986-08-28	541	551	541	551	19,978	483.76
1986-08-27	553	554	531	531	29,967	466.20
1986-08-26	551	552	551	552	24,972	484.64
1986-08-25	551	551	536	551	15,982	483.76
1986-08-23	551	551	541	541	23,973	474.98
1986-08-22	581	581	561	561	22,975	492.54
1986-08-21	581	591	572	591	46,948	518.88
1986-08-20	600	609	581	601	186,793	527.66
1986-08-19	590	600	584	596	58,935	523.27
1986-08-18	598	598	571	577	51,942	506.59
1986-08-14	610	611	591	602	97,892	528.53
1986-08-13	577	610	577	582	200,778	510.98
1986-08-12	541	555	541	551	56,937	483.76
1986-08-11	545	545	499	499	19,978	438.10
1986-08-08	559	559	549	550	17,980	482.88
1986-08-07	546	561	546	548	47,947	481.12
1986-08-06	546	550	546	546	35,960	479.37
1986-08-05	531	551	531	551	26,970	483.76
1986-08-04	491	518	491	501	23,973	439.86
1986-08-02	471	480	471	480	3,996	421.42
1986-08-01	473	473	456	466	34,961	409.13
1986-07-31	502	502	478	488	36,959	428.45
1986-07-30	521	521	507	507	15,982	445.13
1986-07-29	521	521	521	521	7,991	457.42
1986-07-28	542	542	521	541	14,983	474.98
1986-07-25	541	541	524	532	21,976	467.08
1986-07-24	561	561	541	551	21,976	483.76
1986-07-23	554	568	554	561	41,954	492.54
1986-07-22	511	524	511	524	11,987	460.05
1986-07-21	560	560	541	541	38,957	474.98
1986-07-19	576	576	561	561	19,978	492.54
1986-07-18	577	591	546	546	49,945	479.37
1986-07-17	551	571	551	566	68,924	496.93
1986-07-16	551	551	541	551	36,959	483.76
1986-07-15	571	571	551	556	58,935	488.15
1986-07-14	581	581	551	571	88,901	501.32
1986-07-11	591	596	580	591	134,851	518.88
1986-07-10	600	600	551	551	169,812	483.76
1986-07-09	601	619	581	591	439,513	518.88
1986-07-08	551	599	536	591	525,418	518.88
1986-07-07	532	553	526	551	303,664	483.76
1986-07-05	536	539	526	536	269,701	470.59
1986-07-04	516	535	506	526	414,541	461.81
1986-07-03	496	521	491	512	227,748	449.52
1986-07-02	456	487	453	487	149,834	427.57
1986-07-01	454	461	445	454	42,952	398.60
1986-06-30	451	459	450	454	27,969	398.60
1986-06-28	443	450	441	447	18,979	392.45
1986-06-27	441	450	441	443	35,960	388.94
1986-06-26	434	442	434	441	34,961	387.18
1986-06-25	450	450	431	431	31,965	378.40
1986-06-24	461	461	450	450	54,939	395.08
1986-06-23	459	461	453	461	58,935	404.74
1986-06-21	451	456	450	450	42,952	395.08
1986-06-20	450	450	440	440	37,958	386.30
1986-06-19	454	459	450	450	18,979	395.08
1986-06-18	456	461	453	461	53,940	404.74
1986-06-17	436	461	436	450	47,947	395.08
1986-06-16	420	435	420	435	36,959	381.91
1986-06-13	416	420	416	420	13,985	368.75
1986-06-12	419	419	412	412	16,981	361.72
1986-06-11	412	420	411	420	20,977	368.75
1986-06-10	420	420	415	415	11,987	364.36
1986-06-09	425	425	420	420	11,987	368.75
1986-06-07	420	420	420	420	4,994	368.75
1986-06-06	430	430	410	410	16,981	359.97
1986-06-05	435	435	434	434	5,993	381.04
1986-06-04	431	431	430	430	5,993	377.52
1986-06-03	439	439	432	434	17,980	381.04
1986-06-02	439	439	434	434	10,988	381.04
1986-05-30	421	424	421	424	2,997	372.26
1986-05-29	416	416	416	416	2,997	365.23
1986-05-28	410	415	408	410	26,970	359.97
1986-05-27	430	430	415	415	20,977	364.36
1986-05-23	422	425	415	415	18,979	364.36
1986-05-22	420	425	420	420	19,978	368.75
1986-05-21	432	432	421	421	29,967	369.62
1986-05-20	433	436	432	432	10,988	379.28
1986-05-16	453	453	431	431	28,968	378.40
1986-05-15	458	458	450	451	24,972	395.96
1986-05-14	465	466	458	465	36,959	408.25
1986-05-13	465	469	451	466	55,938	409.13
1986-05-12	460	466	456	466	67,925	409.13
1986-05-09	442	450	442	450	47,947	395.08
1986-05-08	440	446	437	437	29,967	383.67
1986-05-07	442	442	435	437	28,968	383.67
1986-05-06	428	440	427	440	33,962	386.30
1986-05-02	430	430	426	426	26,970	374.01
1986-04-30	430	430	414	414	7,991	363.48
1986-04-28	430	430	422	430	14,983	377.52
1986-04-26	430	430	425	426	11,987	374.01
1986-04-25	431	431	430	430	11,987	377.52
1986-04-24	433	433	431	431	5,993	378.40
1986-04-23	421	430	421	426	14,983	374.01
1986-04-22	427	427	425	426	19,978	374.01
1986-04-21	425	425	421	425	21,976	373.13
1986-04-19	420	420	420	420	5,993	368.75
1986-04-18	412	412	410	410	10,988	359.97
1986-04-17	415	420	411	411	14,983	360.84
1986-04-16	425	425	415	415	9,989	364.36
1986-04-15	430	430	412	425	10,988	373.13
1986-04-14	411	420	411	420	7,991	368.75
1986-04-11	420	420	407	407	22,975	357.33
1986-04-10	413	420	410	420	24,972	368.75
1986-04-09	411	411	403	403	13,985	353.82
1986-04-07	411	411	406	411	14,983	360.84
1986-04-05	411	411	410	411	11,987	360.84
1986-04-04	422	422	403	403	13,985	353.82
1986-04-03	420	421	420	421	5,993	369.62
1986-04-02	419	420	419	420	14,983	368.75
1986-03-31	460	460	450	450	200,778	395.08
1986-03-29	462	479	461	465	49,945	408.25
1986-03-28	440	467	435	467	78,913	410.01
1986-03-27	410	410	401	406	55,938	356.45
1986-03-26	430	430	401	405	125,861	355.58
1986-03-25	435	435	425	425	15,982	373.13
1986-03-24	429	430	419	430	25,971	377.52
1986-03-22	430	431	430	431	1,998	378.40
1986-03-20	437	437	429	429	21,976	376.65
1986-03-19	443	450	440	440	24,972	386.30
1986-03-18	458	461	446	448	47,947	393.33
1986-03-17	466	466	445	455	27,969	399.47
1986-03-15	446	481	446	461	100,888	404.74
1986-03-14	414	450	414	450	82,908	395.08
1986-03-13	403	410	403	410	53,940	359.97
1986-03-12	408	410	403	403	32,963	353.82
1986-03-11	412	420	402	402	22,975	352.94
1986-03-10	424	424	410	410	33,962	359.97
1986-03-07	427	435	425	434	34,961	381.04
1986-03-06	395	425	395	422	66,926	370.50
1986-03-05	420	425	400	400	72,919	351.19
1986-03-04	437	437	430	430	22,975	377.52
1986-03-03	440	450	440	440	12,986	386.30
1986-03-01	440	445	435	445	17,980	390.69
1986-02-28	420	440	420	440	43,951	386.30
1986-02-27	461	461	430	430	35,960	377.52
1986-02-26	450	471	450	471	61,931	413.52
1986-02-25	481	481	450	453	71,920	397.72
1986-02-24	476	481	471	481	81,909	422.30
1986-02-22	480	481	471	471	37,958	413.52
1986-02-21	509	509	461	481	184,795	422.30
1986-02-20	511	511	487	493	202,775	432.84
1986-02-19	501	521	496	502	387,571	440.74
1986-02-18	490	501	466	481	280,689	422.30
1986-02-17	448	485	440	485	260,711	425.81
1986-02-15	438	450	431	447	68,924	392.45
1986-02-14	430	438	422	435	116,870	381.91
1986-02-13	432	440	429	430	95,894	377.52
1986-02-12	420	427	410	427	88,901	374.89
1986-02-10	420	430	415	415	138,846	364.36
1986-02-07	450	450	430	435	250,722	381.91
1986-02-06	450	450	430	437	221,754	383.67
1986-02-05	420	470	420	456	497,449	400.35
1986-02-04	426	429	406	418	155,827	366.99
1986-02-03	400	440	399	430	536,406	377.52
1986-02-01	380	398	375	397	245,728	348.55
1986-01-31	380	385	374	375	233,741	329.24
1986-01-30	345	390	345	380	289,679	333.63
1986-01-29	333	340	333	340	22,975	298.51
1986-01-28	331	331	331	331	5,993	290.61
1986-01-27	341	341	338	338	8,990	296.75
1986-01-25	340	341	340	341	6,992	299.39
1986-01-24	345	345	335	342	27,969	300.26
1986-01-23	339	340	330	340	37,958	298.51
1986-01-22	316	330	316	330	4,994	289.73
1986-01-21	328	328	321	321	11,987	281.83
1986-01-20	330	330	330	330	1,998	289.73
1986-01-18	327	330	327	330	5,993	289.73
1986-01-17	339	344	337	337	24,972	295.87
1986-01-16	350	350	340	340	38,957	298.51
1986-01-14	340	345	335	345	45,949	302.90
1986-01-13	325	334	325	334	5,993	293.24
1986-01-10	330	330	330	330	9,989	289.73
1986-01-09	340	345	335	345	89,900	302.90
1986-01-08	323	340	322	340	86,904	298.51
1986-01-07	320	324	319	319	23,973	280.07
1986-01-06	306	320	306	320	18,979	280.95

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