1. HOME >
  2. 株価時系列 >
  3. 6743 >
  4. 1990年

6743 大同信号(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-251,1511,1511,1511,151408,5471,010.54
1990-12-211,1011,1011,1011,1012,997966.64
1990-12-181,1311,1311,1211,1217,991984.20
1990-12-171,1011,1011,1011,1012,997966.64
1990-12-131,1011,1011,1011,1012,997966.64
1990-12-121,1211,1311,1011,10112,986966.64
1990-12-111,1011,1011,1011,1011,998966.64
1990-12-101,1211,1211,1211,121999984.20
1990-12-061,0811,1011,0811,0914,994957.86
1990-12-051,0811,0811,0811,0816,992949.08
1990-12-041,0811,0811,0711,0715,993940.30
1990-12-031,1011,1011,1011,1011,998966.64
1990-11-281,0711,0711,0711,0714,994940.30
1990-11-261,0711,0711,0711,07116,981940.30
1990-11-211,0711,0711,0711,0711,998940.30
1990-11-201,0811,1011,0711,07124,972940.30
1990-11-191,1011,1011,1011,10124,972966.64
1990-11-161,1511,1511,1311,13117,980992.98
1990-11-151,1511,1511,1511,15111,9871,010.54
1990-11-141,1511,1511,1511,15115,9821,010.54
1990-11-131,1511,1511,1511,1511,9981,010.54
1990-11-091,1211,1211,1211,1213,996984.20
1990-11-051,1611,1611,1611,1616,9921,019.32
1990-11-021,1611,1611,1611,1618,9901,019.32
1990-11-011,2011,2011,1611,16123,9731,019.32
1990-10-311,2011,2011,1711,19142,9521,045.65
1990-10-301,1411,2011,1411,20113,9851,054.43
1990-10-291,0611,1511,0611,1517,9911,010.54
1990-10-241,0611,0611,0611,061999931.52
1990-10-221,0811,0811,0811,081999949.08
1990-10-151,1011,1011,1011,1011,998966.64
1990-10-121,1411,1411,1211,1211,998984.20
1990-10-111,1511,1511,1511,1511,9981,010.54
1990-10-091,1511,1511,1311,13118,979992.98
1990-10-051,1211,1311,1211,1317,991992.98
1990-10-041,1011,1311,1011,1312,997992.98
1990-10-031,0911,0911,0911,091999957.86
1990-10-011,0511,0511,0311,0316,992905.18
1990-09-201,2111,2111,1811,18146,9481,036.87
1990-09-191,2111,2111,2111,2114,9941,063.21
1990-09-181,2011,2111,2011,21111,9871,063.21
1990-09-141,2211,2411,2211,24116,9811,089.55
1990-09-131,2211,2211,2211,2219991,071.99
1990-09-121,2111,2411,2011,24160,9321,089.55
1990-09-111,2211,2611,2211,26111,9871,107.11
1990-09-101,1911,2311,1911,20114,9831,054.43
1990-09-071,1911,1911,1511,19136,9591,045.65
1990-09-061,1611,1911,1511,19129,9671,045.65
1990-09-051,1011,1811,1011,18124,9721,036.87
1990-09-041,0811,1011,0811,1014,994966.64
1990-09-031,0611,1011,0611,1019,989966.64
1990-08-311,0411,0511,0311,0517,991922.74
1990-08-299911,0019911,00116,981878.84
1990-08-279819819819812,997861.28
1990-08-249819819819819,989861.28
1990-08-231,0011,0011,0011,0014,994878.84
1990-08-221,0611,0611,0411,0417,991913.96
1990-08-211,1011,1011,1011,1014,994966.64
1990-08-161,1011,1011,1011,1014,994966.64
1990-08-131,1411,1411,1211,1216,992984.20
1990-08-101,1811,1811,1811,1814,9941,036.87
1990-08-081,2011,2011,2011,20119,9781,054.43
1990-08-071,2111,2111,2011,21117,9801,063.21
1990-08-061,2911,2911,2511,27113,9851,115.89
1990-08-031,2811,2811,2811,2812,9971,124.67
1990-07-311,2511,3011,2411,30130,9661,142.23
1990-07-301,2811,2911,2811,28122,9751,124.67
1990-07-271,3011,3011,3011,3016,9921,142.23
1990-07-261,2411,2911,2111,29135,9601,133.45
1990-07-251,2911,2911,2511,25110,9881,098.33
1990-07-241,2511,2911,2511,29112,9861,133.45
1990-07-231,2611,2611,2611,26110,9881,107.11
1990-07-201,2911,2911,2511,27133,9621,115.89
1990-07-191,3011,3111,2711,31122,9751,151.01
1990-07-171,3211,3211,3211,3219991,159.79
1990-07-161,2711,3311,2711,3312,9971,168.57
1990-07-131,3011,3011,3011,3019991,142.23
1990-07-111,3011,3311,2611,33142,9521,168.57
1990-07-101,3011,3011,3011,3019991,142.23
1990-07-091,3211,3311,3011,33118,9791,168.57
1990-07-061,3011,3011,3011,3012,9971,142.23
1990-07-051,3211,3411,3011,34124,9721,177.35
1990-07-041,3311,3311,3011,33135,9601,168.57
1990-07-031,2911,3311,2811,33124,9721,168.57
1990-07-021,2711,2911,2711,29118,9791,133.45
1990-06-291,2711,2711,2711,2713,9961,115.89
1990-06-281,2711,2811,2711,2812,9971,124.67
1990-06-271,2711,2811,2711,27132,9631,115.89
1990-06-261,2911,2911,2911,2919991,133.45
1990-06-221,3111,3111,3111,3119,9891,151.01
1990-06-211,3211,3211,3011,30121,9761,142.23
1990-06-201,3111,3211,2911,3218,9901,159.79
1990-06-191,3411,3411,3111,33130,9661,168.57
1990-06-181,3311,3311,3311,3319991,168.57
1990-06-151,3011,3511,3011,35136,9591,186.13
1990-06-141,2411,3011,2411,30110,9881,142.23
1990-06-131,2811,2811,2611,2612,9971,107.11
1990-06-121,2611,3011,2611,30113,9851,142.23
1990-06-111,3111,3111,2511,3019,9891,142.23
1990-06-081,2711,3311,2711,30148,9461,142.23
1990-06-071,2711,2811,2711,27116,9811,115.89
1990-06-061,2711,2711,2711,2711,9981,115.89
1990-06-051,2711,2711,2511,25110,9881,098.33
1990-06-041,2211,2511,2211,2517,9911,098.33
1990-06-011,2511,2511,2411,24111,9871,089.55
1990-05-311,2511,2511,2411,24118,9791,089.55
1990-05-301,2011,2011,1611,1817,9911,036.87
1990-05-291,2511,2511,2211,2212,9971,071.99
1990-05-281,2411,2711,2311,27110,9881,115.89
1990-05-251,2011,2311,2011,2315,9931,080.77
1990-05-221,2011,2011,2011,2013,9961,054.43
1990-05-211,1911,2211,1911,2213,9961,071.99
1990-05-181,1911,2311,1911,2317,9911,080.77
1990-05-161,2011,2011,2011,2012,9971,054.43
1990-05-151,2011,2011,2011,2014,9941,054.43
1990-05-141,1511,1511,1511,1514,9941,010.54
1990-05-111,1311,1311,1011,1013,996966.64
1990-05-101,1011,1511,1011,1519,9891,010.54
1990-05-091,0311,0411,0311,0413,996913.96
1990-05-081,0511,0511,0111,0214,994896.40
1990-05-071,0411,0511,0411,0512,997922.74
1990-05-021,0311,0311,0011,0013,996878.84
1990-05-011,0211,0211,0211,021999896.40
1990-04-269811,0019811,0012,997878.84
1990-04-251,0011,0011,0011,001999878.84
1990-04-249919919919915,993870.06
1990-04-209909909909901,998869.18
1990-04-161,0211,02198098013,985860.40
1990-04-121,0411,0411,0411,0419,989913.96
1990-04-101,0711,0711,0511,0514,994922.74
1990-04-091,0511,0511,0511,0513,996922.74
1990-04-061,0411,0511,0411,05117,980922.74
1990-04-041,1411,1411,1411,1419991,001.76
1990-04-031,1811,1811,1811,1812,9971,036.87
1990-03-301,2211,2211,2211,2213,9961,071.99
1990-03-291,2111,2111,2111,2115,9931,063.21
1990-03-281,2711,2911,2711,2912,9971,133.45
1990-03-271,2011,2511,2011,25110,9881,098.33
1990-03-231,1911,2011,1911,20123,9731,054.43
1990-03-221,2011,2011,1511,19131,9651,045.65
1990-03-191,2311,2311,2311,2319991,080.77
1990-03-161,2411,2411,2411,2419991,089.55
1990-03-151,2511,2511,2511,2517,9911,098.33
1990-03-141,2511,2511,2511,2512,9971,098.33
1990-03-131,2411,2411,2411,2419991,089.55
1990-03-121,2911,2911,2411,2416,9921,089.55
1990-03-091,2611,2911,2511,29111,9871,133.45
1990-03-081,2911,2911,2911,2912,9971,133.45
1990-03-071,2611,2911,2611,2913,9961,133.45
1990-03-061,2711,3011,2711,3012,9971,142.23
1990-03-051,2911,3111,2911,3115,9931,151.01
1990-03-021,2811,3311,2511,33113,9851,168.57
1990-03-011,3111,3211,2711,32117,9801,159.79
1990-02-281,1911,2511,1911,2519,9891,098.33
1990-02-271,2011,2011,1811,18115,9821,036.87
1990-02-231,2911,3011,2711,30125,9711,142.23
1990-02-221,3721,3721,3011,33114,9831,168.57
1990-02-211,3621,4021,3511,35197,8921,186.13
1990-02-201,3011,3511,3011,35127,9691,186.13
1990-02-191,3721,3721,2911,30122,9751,142.23
1990-02-161,2911,3411,2911,34133,9621,177.35
1990-02-151,3011,3011,3011,30110,9881,142.23
1990-02-141,2411,2911,2411,28114,9831,124.67
1990-02-131,3111,3111,2311,2316,9921,080.77
1990-02-091,3411,3511,3111,3219,9891,159.79
1990-02-081,3411,3821,3211,331122,8641,168.57
1990-02-071,2911,3311,2711,321101,8871,159.79
1990-02-061,2511,3011,2511,29131,9651,133.45
1990-02-051,2611,2611,2511,2512,9971,098.33
1990-02-021,2611,2711,2511,27111,9871,115.89
1990-02-011,2611,2611,2611,26114,9831,107.11
1990-01-311,2211,2211,2211,2215,9931,071.99
1990-01-301,2211,2211,2211,2218,9901,071.99
1990-01-291,2111,2511,2111,25110,9881,098.33
1990-01-261,2111,2111,2111,2118,9901,063.21
1990-01-251,2611,2811,2611,28119,9781,124.67
1990-01-241,2411,3411,2411,30187,9031,142.23
1990-01-231,2311,2411,2011,2416,9921,089.55
1990-01-221,2511,2511,2311,2317,9911,080.77
1990-01-191,2611,2611,2211,25114,9831,098.33
1990-01-181,1911,2711,1811,25155,9381,098.33
1990-01-171,1511,1811,1411,17123,9731,028.09
1990-01-161,2011,2011,1711,17114,9831,028.09
1990-01-121,2111,2111,2111,2111,9981,063.21
1990-01-111,2311,2511,2011,24133,9621,089.55
1990-01-101,1711,2411,1711,21116,9811,063.21
1990-01-091,2011,2011,1711,1712,9971,028.09
1990-01-081,1711,2211,1711,22112,9861,071.99
1990-01-051,2111,2111,1811,1914,9941,045.65
1990-01-041,2311,2311,2311,2312,9971,080.77

分割・併合履歴 ： [1994-07-26]1株→1.139株