6743 大同信号(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28591591591591999518.88
1988-12-275925925915912,997518.88
1988-12-265915915915911,998518.88
1988-12-245935935925922,997519.75
1988-12-235925925925922,997519.75
1988-12-226016015935932,997520.63
1988-12-216016015966015,993527.66
1988-12-2061161159159116,981518.88
1988-12-196216216116116,992536.44
1988-12-166216216116119,989536.44
1988-12-156136136116115,993536.44
1988-12-1463163161161113,985536.44
1988-12-1361662161662111,987545.22
1988-12-1262162161661612,986540.83
1988-12-096176186116167,991540.83
1988-12-086186186186183,996542.58
1988-12-0761361861161711,987541.70
1988-12-066156156056118,990536.44
1988-12-056176176166167,991540.83
1988-12-036016116016115,993536.44
1988-12-0261362159659612,986523.27
1988-12-0163664463163113,985554
1988-11-3062363662363619,978558.39
1988-11-296116186116136,992538.19
1988-11-285916015916007,991526.78
1988-11-265915915825866,992514.49
1988-11-2558559158159119,978518.88
1988-11-245615715615719,989501.32
1988-11-2255155655155619,978488.15
1988-11-2154754754154111,987474.98
1988-11-185465465415413,996474.98
1988-11-175375505375502,997482.88
1988-11-165495495315311,998466.20
1988-11-15550550550550999482.88
1988-11-145505505505501,998482.88
1988-11-115605605515515,993483.76
1988-11-105415515415518,990483.76
1988-11-095315315215213,996457.42
1988-11-085515515135135,993450.40
1988-11-055615615515512,997483.76
1988-11-045705705605601,998491.66
1988-11-025665665655653,996496.05
1988-11-015655665655662,997496.93
1988-10-31566566566566999496.93
1988-10-295665665665661,998496.93
1988-10-285615625615624,994493.42
1988-10-275625625625626,992493.42
1988-10-265365365265263,996461.81
1988-10-255405555405554,994487.27
1988-10-24541541541541999474.98
1988-10-1951151150150113,985439.86
1988-10-185115115115118,990448.64
1988-10-1751651651351312,986450.40
1988-10-1452052051351310,988450.40
1988-10-1352352351652118,979457.42
1988-10-125175185115138,990450.40
1988-10-115215215165168,990453.03
1988-10-0753253252152113,985457.42
1988-10-0653353653153117,980466.20
1988-10-0553854153253216,981467.08
1988-10-045335365335367,991470.59
1988-10-035375375325337,991467.95
1988-10-0153753753353611,987470.59
1988-09-305325325325323,996467.08
1988-09-2954255153155126,970483.76
1988-09-265515515315314,994466.20
1988-09-245615615615611,998492.54
1988-09-225615615615611,998492.54
1988-09-215615615615612,997492.54
1988-09-2057257256156110,988492.54
1988-09-196016015805801,998509.22
1988-09-165625815625813,996510.10
1988-09-1457157156156112,986492.54
1988-09-126016016016012,997527.66
1988-09-096006016006014,994527.66
1988-09-08601601601601999527.66
1988-09-075915915915911,998518.88
1988-09-06611611611611999536.44
1988-09-056216216216212,997545.22
1988-09-036016015915917,991518.88
1988-09-025866015865914,994518.88
1988-09-015815865815863,996514.49
1988-08-315865865815811,998510.10
1988-08-30581581581581999510.10
1988-08-29581581581581999510.10
1988-08-275715715715712,997501.32
1988-08-265625635615619,989492.54
1988-08-256026025815816,992510.10
1988-08-246016016016011,998527.66
1988-08-236106116106111,998536.44
1988-08-2261761761261211,987537.31
1988-08-196306306166165,993540.83
1988-08-1663163163163112,986554
1988-08-156216316216312,997554
1988-08-126216226216227,991546.09
1988-08-106516516516511,998571.55
1988-08-096516516516519,989571.55
1988-08-086516566516514,994571.55
1988-08-066566566566562,997575.94
1988-08-0565265665165113,985571.55
1988-08-046526526516515,993571.55
1988-08-036516566516562,997575.94
1988-08-026506516466517,991571.55
1988-08-016466506466503,996570.68
1988-07-30651651651651999571.55
1988-07-296426516426511,998571.55
1988-07-276366416316317,991554
1988-07-266436436316318,990554
1988-07-256576576426428,990563.65
1988-07-226816816716713,996589.11
1988-07-206906906816813,996597.89
1988-07-1969169169169120,977606.67
1988-07-186916916916913,996606.67
1988-07-1572172169169111,987606.67
1988-07-1470272170172134,961633.01
1988-07-137017017017016,992615.45
1988-07-117017117017119,989624.23
1988-07-0870272270170121,976615.45
1988-07-077117117087117,991624.23
1988-07-0673173173173132,963641.79
1988-07-0573073172573126,970641.79
1988-07-0471772070270221,976616.33
1988-07-0167267366766728,968585.60
1988-06-3071371369969913,985613.70
1988-06-2973173672272216,981633.89
1988-06-2873073072672611,987637.40
1988-06-2773175172673111,987641.79
1988-06-2573173173173112,986641.79
1988-06-2473174173173814,983647.94
1988-06-2375175573173118,979641.79
1988-06-2274675273675111,987659.35
1988-06-2174975672173226,970642.67
1988-06-2074976174175628,968663.74
1988-06-1777277676376336,959669.89
1988-06-1678178177177124,972676.91
1988-06-1578179477178198,890685.69
1988-06-14794799771771248,724676.91
1988-06-13751789751789254,718692.71
1988-06-10731749729745105,883654.08
1988-06-0972172671172654,939637.40
1988-06-08721730717721109,878633.01
1988-06-0771172171172123,973633.01
1988-06-0670772670171183,907624.23
1988-06-0473173170170162,930615.45
1988-06-03691731686731136,848641.79
1988-06-0267868167468157,936597.89
1988-06-0167667967167121,976589.11
1988-05-3167167666467127,969589.11
1988-05-3066368066167923,973596.14
1988-05-2867867866366310,988582.09
1988-05-2766167965965951,942578.58
1988-05-2667967966766936,959587.36
1988-05-2567168066667938,957596.14
1988-05-2467068166168129,967597.89
1988-05-236706716706706,992588.24
1988-05-2066267166166624,972584.72
1988-05-1968068167167229,967589.99
1988-05-1868068166768160,932597.89
1988-05-1765768065767129,967589.11
1988-05-1666166165165216,981572.43
1988-05-1366166165666119,978580.33
1988-05-1265166164764723,973568.04
1988-05-1167267265166115,982580.33
1988-05-1066767166167112,986589.11
1988-05-0966167166166217,980581.21
1988-05-076526616526613,996580.33
1988-05-0667169066166110,988580.33
1988-05-0266068164868125,971597.89
1988-04-3065267565267117,980589.11
1988-04-2865265365165228,968572.43
1988-04-2766167565165250,944572.43
1988-04-2665368165368026,970597.02
1988-04-2569169165165122,975571.55
1988-04-2369169167268436,959600.53
1988-04-2269169167269079,911605.80
1988-04-2166568566168277,914598.77
1988-04-2066167165667149,945589.11
1988-04-1965666564665134,961571.55
1988-04-1865165664665621,976575.94
1988-04-1565666163265249,945572.43
1988-04-1466666666166119,978580.33
1988-04-1364468164465681,909575.94
1988-04-1264165164164341,954564.53
1988-04-1163865163264634,961567.16
1988-04-0863163762663740,955559.26
1988-04-0762063161963160,932554
1988-04-0663163161261945,949543.46
1988-04-0562763162563166,926554
1988-04-0460162660162628,968549.61
1988-04-0261161660160131,965527.66
1988-04-0160161160161150,944536.44
1988-03-3156958656958625,971514.49
1988-03-3056258156256724,972497.81
1988-03-2956556656156110,988492.54
1988-03-2855856455656411,987495.17
1988-03-2658158156157118,979501.32
1988-03-255625815625811,998510.10
1988-03-2459159155956145,949492.54
1988-03-2358959558959128,968518.88
1988-03-2257658157658132,963510.10
1988-03-1858158157657632,963505.71
1988-03-1757157957157929,967508.34
1988-03-1656657156656814,983498.68
1988-03-1556856855856627,969496.93
1988-03-1456857156857112,986501.32
1988-03-1156657055655816,981489.90
1988-03-1056156155455636,959488.15
1988-03-0955155655155414,983486.39
1988-03-085705715615616,992492.54
1988-03-075615625615627,991493.42
1988-03-055615615515616,992492.54
1988-03-045465615425617,991492.54
1988-03-035515565515563,996488.15
1988-03-025615615535615,993492.54
1988-03-0157157655155137,958483.76
1988-02-2955657955457122,975501.32
1988-02-2756956955655610,988488.15
1988-02-2656757955957913,985508.34
1988-02-2555156954656923,973499.56
1988-02-2453755453755119,978483.76
1988-02-235385405375402,997474.10
1988-02-2253755153753715,982471.47
1988-02-1953954053153134,961466.20
1988-02-1853755653755022,975482.88
1988-02-1757657653253219,978467.08
1988-02-1659059056256221,976493.42
1988-02-1556157154257022,975500.44
1988-02-1254454453154130,966474.98
1988-02-105615615425437,991476.73
1988-02-0956656656156110,988492.54
1988-02-0856156656156619,978496.93
1988-02-0656056656056115,982492.54
1988-02-0555656155455923,973490.78
1988-02-0458159056656632,963496.93
1988-02-0359159157157139,956501.32
1988-02-0255060055060056,937526.78
1988-02-0154255654255140,955483.76
1988-01-3055155154154110,988474.98
1988-01-2955655653253224,972467.08
1988-01-2854554551151110,988448.64
1988-01-2754954953654125,971474.98
1988-01-2653154153153239,956467.08
1988-01-2550753250753135,960466.20
1988-01-2350150950150917,980446.88
1988-01-224934934934934,994432.84
1988-01-2150450448648717,980427.57
1988-01-205045055045045,993442.49
1988-01-1949750749650425,971442.49
1988-01-1849250149249212,986431.96
1988-01-144924924884882,997428.45
1988-01-134874874874873,996427.57
1988-01-125015015015012,997439.86
1988-01-1148150848149126,970431.08
1988-01-0848648847748124,972422.30
1988-01-0748748848648613,985426.69
1988-01-0647248247248215,982423.18
1988-01-0548148146246211,987405.62

分割・併合履歴 : [1994-07-26]1株→1.139株