6743 大同信号(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	487	487	481	481	9,989	422.30
1987-12-26	486	486	482	482	16,981	423.18
1987-12-25	486	486	482	482	11,987	423.18
1987-12-24	492	492	481	481	34,961	422.30
1987-12-23	492	492	492	492	4,994	431.96
1987-12-22	500	501	486	486	3,996	426.69
1987-12-21	486	508	486	508	12,986	446.01
1987-12-18	497	497	481	481	11,987	422.30
1987-12-17	483	498	483	498	12,986	437.23
1987-12-16	482	518	482	518	19,978	454.79
1987-12-15	495	495	481	481	15,982	422.30
1987-12-11	500	500	500	500	5,993	438.98
1987-12-10	509	514	509	511	9,989	448.64
1987-12-09	501	501	492	501	19,978	439.86
1987-12-08	467	481	467	481	16,981	422.30
1987-12-07	480	480	466	466	19,978	409.13
1987-12-05	481	481	476	476	5,993	417.91
1987-12-04	466	471	466	466	5,993	409.13
1987-12-03	483	483	481	481	11,987	422.30
1987-12-02	478	481	476	481	10,988	422.30
1987-12-01	478	478	462	462	11,987	405.62
1987-11-30	483	484	480	480	25,971	421.42
1987-11-28	482	482	482	482	4,994	423.18
1987-11-27	492	494	481	481	23,973	422.30
1987-11-26	491	491	491	491	1,998	431.08
1987-11-25	511	511	511	511	6,992	448.64
1987-11-24	501	501	501	501	3,996	439.86
1987-11-20	486	486	478	481	15,982	422.30
1987-11-19	511	511	491	491	7,991	431.08
1987-11-18	520	521	520	521	3,996	457.42
1987-11-17	536	541	536	536	8,990	470.59
1987-11-16	531	531	531	531	4,994	466.20
1987-11-13	501	512	501	512	5,993	449.52
1987-11-12	496	496	491	491	11,987	431.08
1987-11-10	538	538	536	536	12,986	470.59
1987-11-09	512	531	512	531	9,989	466.20
1987-11-07	521	521	512	512	4,994	449.52
1987-11-06	532	534	526	531	14,983	466.20
1987-11-05	540	540	532	532	12,986	467.08
1987-11-04	532	541	531	533	8,990	467.95
1987-11-02	501	512	501	512	15,982	449.52
1987-10-31	501	501	501	501	11,987	439.86
1987-10-30	497	497	491	497	6,992	436.35
1987-10-29	511	511	497	503	25,971	441.62
1987-10-28	532	532	521	521	21,976	457.42
1987-10-27	520	521	497	497	26,970	436.35
1987-10-26	576	576	576	576	999	505.71
1987-10-23	571	586	570	586	19,978	514.49
1987-10-22	628	628	601	601	37,958	527.66
1987-10-21	541	598	541	598	35,960	525.02
1987-10-20	541	541	541	541	49,945	474.98
1987-10-19	607	642	607	641	45,949	562.77
1987-10-16	651	662	651	662	31,965	581.21
1987-10-15	711	716	686	686	32,963	602.28
1987-10-14	721	731	721	721	65,927	633.01
1987-10-13	709	722	701	706	45,949	619.84
1987-10-12	700	700	686	699	68,924	613.70
1987-10-09	740	740	712	716	103,885	628.62
1987-10-08	816	816	757	774	135,849	679.54
1987-10-07	711	816	711	816	370,589	716.42
1987-10-06	696	706	691	706	302,665	619.84
1987-10-05	611	646	609	646	105,883	567.16
1987-10-03	591	605	581	605	21,976	531.17
1987-10-02	596	601	592	601	15,982	527.66
1987-10-01	599	601	580	586	54,939	514.49
1987-09-30	601	604	596	600	30,966	526.78
1987-09-29	601	605	596	596	36,959	523.27
1987-09-28	603	606	600	600	21,976	526.78
1987-09-26	602	608	601	602	27,969	528.53
1987-09-25	608	608	601	601	24,972	527.66
1987-09-24	610	611	601	608	26,970	533.80
1987-09-22	603	614	601	614	35,960	539.07
1987-09-21	621	621	607	613	40,955	538.19
1987-09-18	617	626	611	611	111,876	536.44
1987-09-17	605	621	605	614	83,907	539.07
1987-09-16	596	601	596	601	87,903	527.66
1987-09-14	582	606	582	601	31,965	527.66
1987-09-11	602	611	587	587	73,918	515.36
1987-09-10	611	621	600	600	117,869	526.78
1987-09-09	602	642	591	601	141,843	527.66
1987-09-08	582	591	571	591	138,846	518.88
1987-09-07	626	627	581	591	157,825	518.88
1987-09-05	646	660	620	623	256,716	546.97
1987-09-04	589	650	565	650	454,496	570.68
1987-09-03	558	601	536	591	447,504	518.88
1987-09-02	511	568	501	559	528,414	490.78
1987-09-01	464	511	464	511	168,813	448.64
1987-08-31	461	470	461	465	34,961	408.25
1987-08-29	450	450	445	450	34,961	395.08
1987-08-28	440	450	440	445	41,954	390.69
1987-08-27	445	445	440	440	20,977	386.30
1987-08-26	432	440	430	440	27,969	386.30
1987-08-25	435	435	432	432	8,990	379.28
1987-08-24	430	435	430	432	8,990	379.28
1987-08-22	437	437	437	437	999	383.67
1987-08-21	440	440	439	439	2,997	385.43
1987-08-20	429	431	426	431	6,992	378.40
1987-08-19	441	445	440	445	6,992	390.69
1987-08-18	448	448	448	448	1,998	393.33
1987-08-17	440	450	436	450	11,987	395.08
1987-08-14	426	435	426	435	16,981	381.91
1987-08-13	435	435	435	435	9,989	381.91
1987-08-12	435	435	426	426	11,987	374.01
1987-08-11	430	438	425	425	27,969	373.13
1987-08-10	430	430	425	425	12,986	373.13
1987-08-07	425	425	425	425	999	373.13
1987-08-06	425	425	421	423	10,988	371.38
1987-08-05	440	440	425	425	5,993	373.13
1987-08-04	440	440	430	430	10,988	377.52
1987-08-03	441	441	440	440	6,992	386.30
1987-08-01	440	440	435	438	9,989	384.55
1987-07-31	429	435	429	435	19,978	381.91
1987-07-30	421	423	420	423	2,997	371.38
1987-07-29	430	430	422	422	4,994	370.50
1987-07-27	431	431	420	420	5,993	368.75
1987-07-25	431	431	431	431	5,993	378.40
1987-07-24	425	430	425	430	3,996	377.52
1987-07-23	420	420	420	420	1,998	368.75
1987-07-22	425	425	425	425	4,994	373.13
1987-07-21	444	444	443	443	2,997	388.94
1987-07-20	440	445	435	445	8,990	390.69
1987-07-17	437	437	425	425	9,989	373.13
1987-07-16	437	437	437	437	12,986	383.67
1987-07-15	440	440	437	437	14,983	383.67
1987-07-14	445	445	436	436	10,988	382.79
1987-07-13	435	450	435	450	19,978	395.08
1987-07-10	435	435	435	435	6,992	381.91
1987-07-09	445	450	445	450	12,986	395.08
1987-07-08	450	450	445	445	30,966	390.69
1987-07-06	421	421	415	415	20,977	364.36
1987-07-04	420	420	420	420	11,987	368.75
1987-07-03	415	420	415	415	4,994	364.36
1987-07-02	421	421	413	413	7,991	362.60
1987-07-01	425	425	410	410	9,989	359.97
1987-06-30	430	430	420	420	2,997	368.75
1987-06-27	435	436	435	436	4,994	382.79
1987-06-26	435	435	420	420	21,976	368.75
1987-06-25	442	442	436	436	14,983	382.79
1987-06-24	450	450	440	440	9,989	386.30
1987-06-23	426	430	420	430	12,986	377.52
1987-06-22	433	433	425	425	51,942	373.13
1987-06-19	450	450	430	430	6,992	377.52
1987-06-18	461	461	450	450	9,989	395.08
1987-06-17	466	466	461	461	14,983	404.74
1987-06-16	465	491	465	466	39,956	409.13
1987-06-15	450	470	450	470	35,960	412.64
1987-06-12	446	456	446	450	74,917	395.08
1987-06-11	448	448	440	440	10,988	386.30
1987-06-10	440	450	440	450	25,971	395.08
1987-06-09	450	450	440	440	5,993	386.30
1987-06-06	455	455	455	455	3,996	399.47
1987-06-05	456	460	455	455	30,966	399.47
1987-06-04	438	450	438	450	12,986	395.08
1987-06-03	435	435	420	420	12,986	368.75
1987-06-02	440	440	435	436	4,994	382.79
1987-06-01	435	438	435	438	7,991	384.55
1987-05-30	434	435	430	430	2,997	377.52
1987-05-29	435	438	434	435	20,977	381.91
1987-05-28	430	438	430	438	10,988	384.55
1987-05-27	413	418	413	418	20,977	366.99
1987-05-26	412	413	412	413	7,991	362.60
1987-05-25	414	414	412	412	8,990	361.72
1987-05-23	414	414	414	414	4,994	363.48
1987-05-22	403	404	401	401	11,987	352.06
1987-05-21	410	410	401	401	2,997	352.06
1987-05-20	405	405	405	405	5,993	355.58
1987-05-19	404	406	395	405	14,983	355.58
1987-05-18	405	405	405	405	10,988	355.58
1987-05-15	405	410	405	405	5,993	355.58
1987-05-14	395	401	395	401	6,992	352.06
1987-05-13	401	405	395	395	11,987	346.80
1987-05-12	401	410	401	405	14,983	355.58
1987-05-11	400	401	400	401	25,971	352.06
1987-05-08	400	405	400	400	44,950	351.19
1987-05-07	401	401	400	400	26,970	351.19
1987-05-06	389	402	385	402	63,929	352.94
1987-05-02	389	390	380	380	6,992	333.63
1987-05-01	390	390	389	389	2,997	341.53
1987-04-30	390	390	389	390	22,975	342.41
1987-04-28	390	390	389	389	6,992	341.53
1987-04-27	390	395	390	395	2,997	346.80
1987-04-25	395	395	390	390	4,994	342.41
1987-04-24	399	399	390	390	9,989	342.41
1987-04-23	396	400	396	400	3,996	351.19
1987-04-22	395	395	395	395	8,990	346.80
1987-04-21	393	395	393	395	3,996	346.80
1987-04-20	394	394	390	390	7,991	342.41
1987-04-17	390	395	390	395	7,991	346.80
1987-04-16	399	399	395	395	21,976	346.80
1987-04-15	400	400	398	398	33,962	349.43
1987-04-14	400	405	400	405	2,997	355.58
1987-04-13	401	411	401	405	17,980	355.58
1987-04-10	400	400	398	399	11,987	350.31
1987-04-09	402	405	400	400	14,983	351.19
1987-04-08	406	415	402	402	14,983	352.94
1987-04-07	410	410	410	410	999	359.97
1987-04-06	405	410	405	405	16,981	355.58
1987-04-03	400	407	400	405	7,991	355.58
1987-04-02	382	400	382	400	7,991	351.19
1987-04-01	378	383	378	381	3,996	334.50
1987-03-31	390	390	378	378	11,987	331.87
1987-03-30	400	400	390	390	5,993	342.41
1987-03-28	400	400	400	400	9,989	351.19
1987-03-27	400	402	400	400	5,993	351.19
1987-03-26	405	405	400	400	26,970	351.19
1987-03-25	404	404	404	404	3,996	354.70
1987-03-20	400	400	400	400	6,992	351.19
1987-03-19	415	420	410	419	14,983	367.87
1987-03-18	421	421	420	420	3,996	368.75
1987-03-17	435	435	420	420	26,970	368.75
1987-03-16	439	439	436	436	8,990	382.79
1987-03-13	435	435	435	435	999	381.91
1987-03-12	436	436	435	435	2,997	381.91
1987-03-11	420	425	420	420	13,985	368.75
1987-03-10	422	422	421	421	7,991	369.62
1987-03-09	429	429	420	420	25,971	368.75
1987-03-07	440	440	439	439	2,997	385.43
1987-03-06	421	440	421	440	4,994	386.30
1987-03-05	430	430	421	421	4,994	369.62
1987-03-04	432	432	432	432	5,993	379.28
1987-03-02	417	417	417	417	999	366.11
1987-02-28	416	416	415	415	5,993	364.36
1987-02-27	420	420	415	415	9,989	364.36
1987-02-26	420	420	420	420	3,996	368.75
1987-02-25	431	431	415	415	17,980	364.36
1987-02-24	430	430	430	430	10,988	377.52
1987-02-23	441	441	430	430	7,991	377.52
1987-02-17	465	471	465	468	19,978	410.89
1987-02-16	451	470	451	470	15,982	412.64
1987-02-13	430	450	430	450	9,989	395.08
1987-02-12	425	430	425	430	6,992	377.52
1987-02-10	420	420	420	420	9,989	368.75
1987-02-09	425	425	420	420	4,994	368.75
1987-02-07	430	430	425	425	2,997	373.13
1987-02-06	440	440	435	435	5,993	381.91
1987-02-05	431	431	430	430	13,985	377.52
1987-02-04	439	440	439	440	2,997	386.30
1987-02-03	440	440	440	440	17,980	386.30
1987-02-02	440	440	439	439	6,992	385.43
1987-01-31	445	445	440	440	8,990	386.30
1987-01-30	440	448	440	445	8,990	390.69
1987-01-29	450	454	450	453	5,993	397.72
1987-01-28	471	471	459	459	9,989	402.99
1987-01-27	471	471	470	470	4,994	412.64
1987-01-24	461	461	461	461	2,997	404.74
1987-01-23	461	461	456	456	4,994	400.35
1987-01-22	450	456	450	450	3,996	395.08
1987-01-21	456	456	456	456	1,998	400.35
1987-01-20	450	450	450	450	6,992	395.08
1987-01-19	481	481	471	471	17,980	413.52
1987-01-16	483	491	483	491	7,991	431.08
1987-01-14	490	491	483	483	17,980	424.06
1987-01-13	496	496	488	491	11,987	431.08
1987-01-12	482	498	482	498	32,963	437.23
1987-01-09	462	479	462	472	15,982	414.40
1987-01-08	461	461	461	461	8,990	404.74
1987-01-07	481	482	471	471	11,987	413.52
1987-01-06	481	481	481	481	9,989	422.30
1987-01-05	491	495	491	495	10,988	434.59

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