6743 大同信号(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,201	1,251	1,201	1,251	21,976	1,098.33
1989-12-28	1,171	1,171	1,161	1,161	4,994	1,019.32
1989-12-27	1,221	1,221	1,161	1,161	23,973	1,019.32
1989-12-26	1,191	1,221	1,181	1,221	19,978	1,071.99
1989-12-25	1,191	1,231	1,161	1,231	34,961	1,080.77
1989-12-21	1,281	1,291	1,151	1,291	205,772	1,133.45
1989-12-20	1,301	1,321	1,281	1,301	52,941	1,142.23
1989-12-19	1,261	1,291	1,221	1,291	41,954	1,133.45
1989-12-18	1,311	1,321	1,261	1,261	38,957	1,107.11
1989-12-15	1,211	1,351	1,211	1,311	301,666	1,151.01
1989-12-14	1,191	1,241	1,151	1,231	101,887	1,080.77
1989-12-13	1,121	1,201	1,021	1,201	178,802	1,054.43
1989-12-12	1,141	1,151	1,141	1,151	34,961	1,010.54
1989-12-11	1,101	1,161	1,101	1,141	49,945	1,001.76
1989-12-08	1,111	1,141	1,101	1,141	42,952	1,001.76
1989-12-07	1,081	1,111	1,081	1,111	24,972	975.42
1989-12-06	1,081	1,081	1,081	1,081	3,996	949.08
1989-12-05	1,111	1,111	1,091	1,091	44,950	957.86
1989-12-04	1,141	1,141	1,131	1,131	12,986	992.98
1989-12-01	1,151	1,151	1,121	1,141	31,965	1,001.76
1989-11-30	1,141	1,151	1,091	1,151	37,958	1,010.54
1989-11-29	1,151	1,151	1,091	1,091	24,972	957.86
1989-11-28	1,161	1,171	1,101	1,161	78,913	1,019.32
1989-11-27	1,151	1,201	1,141	1,141	132,853	1,001.76
1989-11-24	1,051	1,111	1,051	1,111	132,853	975.42
1989-11-22	1,041	1,051	1,011	1,051	66,926	922.74
1989-11-21	1,071	1,071	1,051	1,051	79,911	922.74
1989-11-20	1,021	1,081	1,011	1,071	158,824	940.30
1989-11-17	1,021	1,031	1,001	1,011	53,940	887.62
1989-11-16	976	1,051	976	1,001	111,876	878.84
1989-11-15	971	976	961	971	83,907	852.50
1989-11-14	979	986	961	967	82,908	848.99
1989-11-13	951	961	951	959	96,893	841.97
1989-11-10	891	912	891	911	24,972	799.82
1989-11-09	881	881	881	881	11,987	773.49
1989-11-08	881	886	881	881	20,977	773.49
1989-11-07	901	901	881	881	61,931	773.49
1989-11-06	901	921	901	911	46,948	799.82
1989-11-02	901	901	901	901	7,991	791.05
1989-11-01	886	911	886	911	56,937	799.82
1989-10-31	885	885	881	881	3,996	773.49
1989-10-30	890	890	890	890	1,998	781.39
1989-10-27	910	910	891	891	4,994	782.27
1989-10-26	911	911	911	911	17,980	799.82
1989-10-25	896	922	896	921	41,954	808.60
1989-10-24	896	901	896	901	16,981	791.05
1989-10-23	901	901	892	892	15,982	783.14
1989-10-20	873	901	873	901	22,975	791.05
1989-10-19	874	874	874	874	999	767.34
1989-10-18	867	872	867	872	1,998	765.58
1989-10-17	861	866	851	866	14,983	760.32
1989-10-16	866	866	861	861	9,989	755.93
1989-10-13	872	872	872	872	2,997	765.58
1989-10-12	881	881	871	871	10,988	764.71
1989-10-11	931	931	891	901	27,969	791.05
1989-10-09	881	931	881	931	22,975	817.38
1989-10-06	876	881	871	881	56,937	773.49
1989-10-05	879	879	872	874	3,996	767.34
1989-10-04	881	881	881	881	2,997	773.49
1989-10-03	851	861	851	861	16,981	755.93
1989-10-02	852	852	851	851	7,991	747.15
1989-09-29	851	851	851	851	2,997	747.15
1989-09-28	860	860	851	852	4,994	748.03
1989-09-27	846	860	846	860	5,993	755.05
1989-09-26	856	856	846	846	6,992	742.76
1989-09-25	843	844	843	844	4,994	741
1989-09-21	831	831	831	831	2,997	729.59
1989-09-20	841	846	841	841	5,993	738.37
1989-09-19	855	855	851	851	10,988	747.15
1989-09-11	854	856	844	852	24,972	748.03
1989-09-08	853	854	853	854	1,998	749.78
1989-09-07	856	856	853	853	6,992	748.90
1989-09-06	859	859	857	857	3,996	752.41
1989-09-05	875	875	858	858	3,996	753.29
1989-09-04	891	891	891	891	2,997	782.27
1989-09-01	858	900	857	900	10,988	790.17
1989-08-29	857	857	857	857	1,998	752.41
1989-08-28	866	876	857	876	4,994	769.10
1989-08-25	856	856	856	856	2,997	751.54
1989-08-24	872	872	867	867	2,997	761.19
1989-08-23	862	886	862	880	7,991	772.61
1989-08-22	858	861	858	861	2,997	755.93
1989-08-21	857	858	857	858	2,997	753.29
1989-08-18	853	854	853	853	2,997	748.90
1989-08-17	862	866	853	853	12,986	748.90
1989-08-16	861	861	853	853	7,991	748.90
1989-08-14	861	861	861	861	1,998	755.93
1989-08-11	871	871	863	863	2,997	757.68
1989-08-10	861	862	857	861	17,980	755.93
1989-08-09	862	871	861	861	11,987	755.93
1989-08-08	866	867	861	861	8,990	755.93
1989-08-07	882	882	866	866	7,991	760.32
1989-08-03	891	901	882	882	25,971	774.36
1989-08-02	892	892	881	881	3,996	773.49
1989-08-01	901	901	892	892	8,990	783.14
1989-07-31	891	901	891	901	1,998	791.05
1989-07-28	911	918	901	901	73,918	791.05
1989-07-27	917	917	901	901	63,929	791.05
1989-07-26	891	918	891	918	26,970	805.97
1989-07-25	867	901	867	901	27,969	791.05
1989-07-24	853	866	853	866	16,981	760.32
1989-07-21	895	895	895	895	999	785.78
1989-07-20	896	896	896	896	2,997	786.66
1989-07-19	901	901	896	901	11,987	791.05
1989-07-18	896	901	896	901	11,987	791.05
1989-07-17	896	896	896	896	2,997	786.66
1989-07-14	931	931	921	926	34,961	812.99
1989-07-13	901	941	901	941	152,831	826.16
1989-07-12	901	911	901	910	60,932	798.95
1989-07-11	886	901	886	901	35,960	791.05
1989-07-10	916	916	901	901	11,987	791.05
1989-07-07	861	906	861	906	84,906	795.44
1989-07-06	881	888	871	871	39,956	764.71
1989-07-05	890	890	871	881	22,975	773.49
1989-07-04	901	901	871	881	21,976	773.49
1989-07-03	876	901	876	901	15,982	791.05
1989-06-30	903	911	876	906	144,840	795.44
1989-06-29	915	921	904	904	265,706	793.68
1989-06-28	895	925	877	925	624,308	812.12
1989-06-27	816	871	812	865	554,386	759.44
1989-06-26	806	816	801	816	14,983	716.42
1989-06-23	800	811	791	811	14,983	712.03
1989-06-22	821	821	806	806	8,990	707.64
1989-06-21	822	822	811	814	34,961	714.66
1989-06-20	821	821	801	820	69,923	719.93
1989-06-19	800	811	800	801	30,966	703.25
1989-06-16	777	796	777	790	17,980	693.59
1989-06-15	796	796	777	777	20,977	682.18
1989-06-14	799	799	797	797	11,987	699.74
1989-06-13	821	821	796	797	16,981	699.74
1989-06-12	836	836	827	827	11,987	726.08
1989-06-09	848	849	834	836	98,890	733.98
1989-06-08	811	847	811	844	238,735	741
1989-06-07	796	801	796	800	11,987	702.37
1989-06-06	796	804	796	801	34,961	703.25
1989-06-05	811	815	803	811	12,986	712.03
1989-06-02	815	815	803	811	18,979	712.03
1989-06-01	804	816	804	816	82,908	716.42
1989-05-31	816	816	801	801	46,948	703.25
1989-05-30	792	824	792	817	116,870	717.30
1989-05-29	792	792	786	786	3,996	690.08
1989-05-26	791	801	791	792	15,982	695.35
1989-05-25	800	806	798	798	51,942	700.62
1989-05-24	791	800	785	800	20,977	702.37
1989-05-23	801	805	791	792	22,975	695.35
1989-05-22	811	814	783	801	71,920	703.25
1989-05-19	776	816	766	811	140,844	712.03
1989-05-18	781	781	768	771	48,946	676.91
1989-05-17	751	785	744	785	112,875	689.20
1989-05-16	746	746	741	741	5,993	650.57
1989-05-11	761	761	742	751	14,983	659.35
1989-05-10	756	761	746	751	46,948	659.35
1989-05-09	746	746	740	746	12,986	654.96
1989-05-08	768	768	726	726	17,980	637.40
1989-05-02	750	771	750	761	46,948	668.13
1989-05-01	741	743	717	741	56,937	650.57
1989-04-28	712	712	712	712	999	625.11
1989-04-27	706	711	701	701	11,987	615.45
1989-04-26	711	711	711	711	1,998	624.23
1989-04-25	707	711	707	711	3,996	624.23
1989-04-24	726	730	706	706	15,982	619.84
1989-04-21	731	731	726	726	19,978	637.40
1989-04-20	731	740	731	731	8,990	641.79
1989-04-19	756	756	741	742	30,966	651.45
1989-04-18	727	761	727	761	158,824	668.13
1989-04-17	720	731	720	731	37,958	641.79
1989-04-14	706	720	703	720	15,982	632.13
1989-04-13	701	706	701	706	7,991	619.84
1989-04-12	701	702	701	702	4,994	616.33
1989-04-11	701	711	701	711	11,987	624.23
1989-04-10	726	726	711	711	10,988	624.23
1989-04-07	706	721	706	721	16,981	633.01
1989-04-06	712	726	712	726	27,969	637.40
1989-04-05	711	731	706	731	36,959	641.79
1989-04-04	709	709	704	709	7,991	622.48
1989-04-03	690	700	690	700	1,998	614.57
1989-03-31	690	690	690	690	4,994	605.80
1989-03-27	654	654	654	654	7,991	574.19
1989-03-24	651	654	651	651	51,942	571.55
1989-03-23	671	671	641	654	58,935	574.19
1989-03-22	676	676	671	675	14,983	592.63
1989-03-20	672	676	671	676	10,988	593.50
1989-03-17	673	676	673	676	2,997	593.50
1989-03-16	672	672	672	672	2,997	589.99
1989-03-15	674	680	671	680	10,988	597.02
1989-03-14	676	676	671	673	9,989	590.87
1989-03-13	673	673	673	673	5,993	590.87
1989-03-10	681	686	676	681	7,991	597.89
1989-03-09	686	686	686	686	7,991	602.28
1989-03-08	671	681	671	681	6,992	597.89
1989-03-07	672	678	672	678	5,993	595.26
1989-03-06	691	691	678	678	2,997	595.26
1989-03-03	682	686	682	682	8,990	598.77
1989-03-02	691	691	683	683	1,998	599.65
1989-03-01	686	696	686	691	19,978	606.67
1989-02-28	700	700	696	696	12,986	611.06
1989-02-27	701	701	701	701	17,980	615.45
1989-02-23	711	711	701	701	29,967	615.45
1989-02-22	700	709	700	709	13,985	622.48
1989-02-21	701	702	701	701	9,989	615.45
1989-02-20	701	710	701	703	20,977	617.21
1989-02-17	711	711	706	711	48,946	624.23
1989-02-16	695	721	695	711	42,952	624.23
1989-02-15	701	704	701	704	2,997	618.09
1989-02-14	701	701	691	691	4,994	606.67
1989-02-13	701	721	701	719	13,985	631.26
1989-02-10	695	728	695	728	75,916	639.16
1989-02-09	706	706	695	695	3,996	610.18
1989-02-08	689	709	687	709	28,968	622.48
1989-02-07	708	709	691	709	18,979	622.48
1989-02-06	701	710	696	709	44,950	622.48
1989-02-03	683	700	682	683	27,969	599.65
1989-02-02	691	696	681	691	18,979	606.67
1989-02-01	704	706	691	691	27,969	606.67
1989-01-31	710	711	706	706	24,972	619.84
1989-01-30	706	711	706	709	31,965	622.48
1989-01-28	696	706	695	706	31,965	619.84
1989-01-27	673	699	672	691	37,958	606.67
1989-01-26	681	681	671	671	12,986	589.11
1989-01-25	656	671	656	671	33,962	589.11
1989-01-24	641	651	641	651	17,980	571.55
1989-01-23	646	651	646	651	3,996	571.55
1989-01-20	642	645	642	645	1,998	566.29
1989-01-19	643	647	641	647	6,992	568.04
1989-01-18	636	646	626	645	18,979	566.29
1989-01-17	639	646	639	646	15,982	567.16
1989-01-13	621	626	616	625	10,988	548.73
1989-01-12	616	638	612	612	8,990	537.31
1989-01-10	591	611	590	611	17,980	536.44
1989-01-09	591	591	591	591	3,996	518.88
1989-01-06	601	601	591	591	8,990	518.88
1989-01-05	601	601	601	601	6,992	527.66
1989-01-04	593	593	593	593	3,996	520.63

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