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
1988-12-28	591	591	591	591	999	518.88
1988-12-27	592	592	591	591	2,997	518.88
1988-12-26	591	591	591	591	1,998	518.88
1988-12-24	593	593	592	592	2,997	519.75
1988-12-23	592	592	592	592	2,997	519.75
1988-12-22	601	601	593	593	2,997	520.63
1988-12-21	601	601	596	601	5,993	527.66
1988-12-20	611	611	591	591	16,981	518.88
1988-12-19	621	621	611	611	6,992	536.44
1988-12-16	621	621	611	611	9,989	536.44
1988-12-15	613	613	611	611	5,993	536.44
1988-12-14	631	631	611	611	13,985	536.44
1988-12-13	616	621	616	621	11,987	545.22
1988-12-12	621	621	616	616	12,986	540.83
1988-12-09	617	618	611	616	7,991	540.83
1988-12-08	618	618	618	618	3,996	542.58
1988-12-07	613	618	611	617	11,987	541.70
1988-12-06	615	615	605	611	8,990	536.44
1988-12-05	617	617	616	616	7,991	540.83
1988-12-03	601	611	601	611	5,993	536.44
1988-12-02	613	621	596	596	12,986	523.27
1988-12-01	636	644	631	631	13,985	554
1988-11-30	623	636	623	636	19,978	558.39
1988-11-29	611	618	611	613	6,992	538.19
1988-11-28	591	601	591	600	7,991	526.78
1988-11-26	591	591	582	586	6,992	514.49
1988-11-25	585	591	581	591	19,978	518.88
1988-11-24	561	571	561	571	9,989	501.32
1988-11-22	551	556	551	556	19,978	488.15
1988-11-21	547	547	541	541	11,987	474.98
1988-11-18	546	546	541	541	3,996	474.98
1988-11-17	537	550	537	550	2,997	482.88
1988-11-16	549	549	531	531	1,998	466.20
1988-11-15	550	550	550	550	999	482.88
1988-11-14	550	550	550	550	1,998	482.88
1988-11-11	560	560	551	551	5,993	483.76
1988-11-10	541	551	541	551	8,990	483.76
1988-11-09	531	531	521	521	3,996	457.42
1988-11-08	551	551	513	513	5,993	450.40
1988-11-05	561	561	551	551	2,997	483.76
1988-11-04	570	570	560	560	1,998	491.66
1988-11-02	566	566	565	565	3,996	496.05
1988-11-01	565	566	565	566	2,997	496.93
1988-10-31	566	566	566	566	999	496.93
1988-10-29	566	566	566	566	1,998	496.93
1988-10-28	561	562	561	562	4,994	493.42
1988-10-27	562	562	562	562	6,992	493.42
1988-10-26	536	536	526	526	3,996	461.81
1988-10-25	540	555	540	555	4,994	487.27
1988-10-24	541	541	541	541	999	474.98
1988-10-19	511	511	501	501	13,985	439.86
1988-10-18	511	511	511	511	8,990	448.64
1988-10-17	516	516	513	513	12,986	450.40
1988-10-14	520	520	513	513	10,988	450.40
1988-10-13	523	523	516	521	18,979	457.42
1988-10-12	517	518	511	513	8,990	450.40
1988-10-11	521	521	516	516	8,990	453.03
1988-10-07	532	532	521	521	13,985	457.42
1988-10-06	533	536	531	531	17,980	466.20
1988-10-05	538	541	532	532	16,981	467.08
1988-10-04	533	536	533	536	7,991	470.59
1988-10-03	537	537	532	533	7,991	467.95
1988-10-01	537	537	533	536	11,987	470.59
1988-09-30	532	532	532	532	3,996	467.08
1988-09-29	542	551	531	551	26,970	483.76
1988-09-26	551	551	531	531	4,994	466.20
1988-09-24	561	561	561	561	1,998	492.54
1988-09-22	561	561	561	561	1,998	492.54
1988-09-21	561	561	561	561	2,997	492.54
1988-09-20	572	572	561	561	10,988	492.54
1988-09-19	601	601	580	580	1,998	509.22
1988-09-16	562	581	562	581	3,996	510.10
1988-09-14	571	571	561	561	12,986	492.54
1988-09-12	601	601	601	601	2,997	527.66
1988-09-09	600	601	600	601	4,994	527.66
1988-09-08	601	601	601	601	999	527.66
1988-09-07	591	591	591	591	1,998	518.88
1988-09-06	611	611	611	611	999	536.44
1988-09-05	621	621	621	621	2,997	545.22
1988-09-03	601	601	591	591	7,991	518.88
1988-09-02	586	601	586	591	4,994	518.88
1988-09-01	581	586	581	586	3,996	514.49
1988-08-31	586	586	581	581	1,998	510.10
1988-08-30	581	581	581	581	999	510.10
1988-08-29	581	581	581	581	999	510.10
1988-08-27	571	571	571	571	2,997	501.32
1988-08-26	562	563	561	561	9,989	492.54
1988-08-25	602	602	581	581	6,992	510.10
1988-08-24	601	601	601	601	1,998	527.66
1988-08-23	610	611	610	611	1,998	536.44
1988-08-22	617	617	612	612	11,987	537.31
1988-08-19	630	630	616	616	5,993	540.83
1988-08-16	631	631	631	631	12,986	554
1988-08-15	621	631	621	631	2,997	554
1988-08-12	621	622	621	622	7,991	546.09
1988-08-10	651	651	651	651	1,998	571.55
1988-08-09	651	651	651	651	9,989	571.55
1988-08-08	651	656	651	651	4,994	571.55
1988-08-06	656	656	656	656	2,997	575.94
1988-08-05	652	656	651	651	13,985	571.55
1988-08-04	652	652	651	651	5,993	571.55
1988-08-03	651	656	651	656	2,997	575.94
1988-08-02	650	651	646	651	7,991	571.55
1988-08-01	646	650	646	650	3,996	570.68
1988-07-30	651	651	651	651	999	571.55
1988-07-29	642	651	642	651	1,998	571.55
1988-07-27	636	641	631	631	7,991	554
1988-07-26	643	643	631	631	8,990	554
1988-07-25	657	657	642	642	8,990	563.65
1988-07-22	681	681	671	671	3,996	589.11
1988-07-20	690	690	681	681	3,996	597.89
1988-07-19	691	691	691	691	20,977	606.67
1988-07-18	691	691	691	691	3,996	606.67
1988-07-15	721	721	691	691	11,987	606.67
1988-07-14	702	721	701	721	34,961	633.01
1988-07-13	701	701	701	701	6,992	615.45
1988-07-11	701	711	701	711	9,989	624.23
1988-07-08	702	722	701	701	21,976	615.45
1988-07-07	711	711	708	711	7,991	624.23
1988-07-06	731	731	731	731	32,963	641.79
1988-07-05	730	731	725	731	26,970	641.79
1988-07-04	717	720	702	702	21,976	616.33
1988-07-01	672	673	667	667	28,968	585.60
1988-06-30	713	713	699	699	13,985	613.70
1988-06-29	731	736	722	722	16,981	633.89
1988-06-28	730	730	726	726	11,987	637.40
1988-06-27	731	751	726	731	11,987	641.79
1988-06-25	731	731	731	731	12,986	641.79
1988-06-24	731	741	731	738	14,983	647.94
1988-06-23	751	755	731	731	18,979	641.79
1988-06-22	746	752	736	751	11,987	659.35
1988-06-21	749	756	721	732	26,970	642.67
1988-06-20	749	761	741	756	28,968	663.74
1988-06-17	772	776	763	763	36,959	669.89
1988-06-16	781	781	771	771	24,972	676.91
1988-06-15	781	794	771	781	98,890	685.69
1988-06-14	794	799	771	771	248,724	676.91
1988-06-13	751	789	751	789	254,718	692.71
1988-06-10	731	749	729	745	105,883	654.08
1988-06-09	721	726	711	726	54,939	637.40
1988-06-08	721	730	717	721	109,878	633.01
1988-06-07	711	721	711	721	23,973	633.01
1988-06-06	707	726	701	711	83,907	624.23
1988-06-04	731	731	701	701	62,930	615.45
1988-06-03	691	731	686	731	136,848	641.79
1988-06-02	678	681	674	681	57,936	597.89
1988-06-01	676	679	671	671	21,976	589.11
1988-05-31	671	676	664	671	27,969	589.11
1988-05-30	663	680	661	679	23,973	596.14
1988-05-28	678	678	663	663	10,988	582.09
1988-05-27	661	679	659	659	51,942	578.58
1988-05-26	679	679	667	669	36,959	587.36
1988-05-25	671	680	666	679	38,957	596.14
1988-05-24	670	681	661	681	29,967	597.89
1988-05-23	670	671	670	670	6,992	588.24
1988-05-20	662	671	661	666	24,972	584.72
1988-05-19	680	681	671	672	29,967	589.99
1988-05-18	680	681	667	681	60,932	597.89
1988-05-17	657	680	657	671	29,967	589.11
1988-05-16	661	661	651	652	16,981	572.43
1988-05-13	661	661	656	661	19,978	580.33
1988-05-12	651	661	647	647	23,973	568.04
1988-05-11	672	672	651	661	15,982	580.33
1988-05-10	667	671	661	671	12,986	589.11
1988-05-09	661	671	661	662	17,980	581.21
1988-05-07	652	661	652	661	3,996	580.33
1988-05-06	671	690	661	661	10,988	580.33
1988-05-02	660	681	648	681	25,971	597.89
1988-04-30	652	675	652	671	17,980	589.11
1988-04-28	652	653	651	652	28,968	572.43
1988-04-27	661	675	651	652	50,944	572.43
1988-04-26	653	681	653	680	26,970	597.02
1988-04-25	691	691	651	651	22,975	571.55
1988-04-23	691	691	672	684	36,959	600.53
1988-04-22	691	691	672	690	79,911	605.80
1988-04-21	665	685	661	682	77,914	598.77
1988-04-20	661	671	656	671	49,945	589.11
1988-04-19	656	665	646	651	34,961	571.55
1988-04-18	651	656	646	656	21,976	575.94
1988-04-15	656	661	632	652	49,945	572.43
1988-04-14	666	666	661	661	19,978	580.33
1988-04-13	644	681	644	656	81,909	575.94
1988-04-12	641	651	641	643	41,954	564.53
1988-04-11	638	651	632	646	34,961	567.16
1988-04-08	631	637	626	637	40,955	559.26
1988-04-07	620	631	619	631	60,932	554
1988-04-06	631	631	612	619	45,949	543.46
1988-04-05	627	631	625	631	66,926	554
1988-04-04	601	626	601	626	28,968	549.61
1988-04-02	611	616	601	601	31,965	527.66
1988-04-01	601	611	601	611	50,944	536.44
1988-03-31	569	586	569	586	25,971	514.49
1988-03-30	562	581	562	567	24,972	497.81
1988-03-29	565	566	561	561	10,988	492.54
1988-03-28	558	564	556	564	11,987	495.17
1988-03-26	581	581	561	571	18,979	501.32
1988-03-25	562	581	562	581	1,998	510.10
1988-03-24	591	591	559	561	45,949	492.54
1988-03-23	589	595	589	591	28,968	518.88
1988-03-22	576	581	576	581	32,963	510.10
1988-03-18	581	581	576	576	32,963	505.71
1988-03-17	571	579	571	579	29,967	508.34
1988-03-16	566	571	566	568	14,983	498.68
1988-03-15	568	568	558	566	27,969	496.93
1988-03-14	568	571	568	571	12,986	501.32
1988-03-11	566	570	556	558	16,981	489.90
1988-03-10	561	561	554	556	36,959	488.15
1988-03-09	551	556	551	554	14,983	486.39
1988-03-08	570	571	561	561	6,992	492.54
1988-03-07	561	562	561	562	7,991	493.42
1988-03-05	561	561	551	561	6,992	492.54
1988-03-04	546	561	542	561	7,991	492.54
1988-03-03	551	556	551	556	3,996	488.15
1988-03-02	561	561	553	561	5,993	492.54
1988-03-01	571	576	551	551	37,958	483.76
1988-02-29	556	579	554	571	22,975	501.32
1988-02-27	569	569	556	556	10,988	488.15
1988-02-26	567	579	559	579	13,985	508.34
1988-02-25	551	569	546	569	23,973	499.56
1988-02-24	537	554	537	551	19,978	483.76
1988-02-23	538	540	537	540	2,997	474.10
1988-02-22	537	551	537	537	15,982	471.47
1988-02-19	539	540	531	531	34,961	466.20
1988-02-18	537	556	537	550	22,975	482.88
1988-02-17	576	576	532	532	19,978	467.08
1988-02-16	590	590	562	562	21,976	493.42
1988-02-15	561	571	542	570	22,975	500.44
1988-02-12	544	544	531	541	30,966	474.98
1988-02-10	561	561	542	543	7,991	476.73
1988-02-09	566	566	561	561	10,988	492.54
1988-02-08	561	566	561	566	19,978	496.93
1988-02-06	560	566	560	561	15,982	492.54
1988-02-05	556	561	554	559	23,973	490.78
1988-02-04	581	590	566	566	32,963	496.93
1988-02-03	591	591	571	571	39,956	501.32
1988-02-02	550	600	550	600	56,937	526.78
1988-02-01	542	556	542	551	40,955	483.76
1988-01-30	551	551	541	541	10,988	474.98
1988-01-29	556	556	532	532	24,972	467.08
1988-01-28	545	545	511	511	10,988	448.64
1988-01-27	549	549	536	541	25,971	474.98
1988-01-26	531	541	531	532	39,956	467.08
1988-01-25	507	532	507	531	35,960	466.20
1988-01-23	501	509	501	509	17,980	446.88
1988-01-22	493	493	493	493	4,994	432.84
1988-01-21	504	504	486	487	17,980	427.57
1988-01-20	504	505	504	504	5,993	442.49
1988-01-19	497	507	496	504	25,971	442.49
1988-01-18	492	501	492	492	12,986	431.96
1988-01-14	492	492	488	488	2,997	428.45
1988-01-13	487	487	487	487	3,996	427.57
1988-01-12	501	501	501	501	2,997	439.86
1988-01-11	481	508	481	491	26,970	431.08
1988-01-08	486	488	477	481	24,972	422.30
1988-01-07	487	488	486	486	13,985	426.69
1988-01-06	472	482	472	482	15,982	423.18
1988-01-05	481	481	462	462	11,987	405.62

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