6743 大同信号(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-27	906	906	906	906	999	795.44
1991-12-18	911	911	906	911	9,989	799.82
1991-12-17	921	921	911	911	3,996	799.82
1991-12-16	911	911	911	911	1,998	799.82
1991-12-13	911	911	911	911	999	799.82
1991-12-12	901	912	901	911	12,986	799.82
1991-12-11	906	906	906	906	999	795.44
1991-12-10	916	916	916	916	6,992	804.21
1991-12-06	906	906	906	906	1,998	795.44
1991-12-05	911	911	911	911	4,994	799.82
1991-12-04	911	911	906	906	2,997	795.44
1991-12-02	912	912	912	912	999	800.70
1991-11-26	912	912	912	912	999	800.70
1991-11-25	911	911	911	911	2,997	799.82
1991-11-22	909	911	909	911	12,986	799.82
1991-11-15	999	999	989	989	4,994	868.31
1991-11-14	999	999	999	999	1,998	877.09
1991-11-13	1,000	1,000	987	999	8,990	877.09
1991-11-12	1,001	1,001	1,001	1,001	7,991	878.84
1991-11-11	1,031	1,031	1,001	1,001	7,991	878.84
1991-11-07	1,011	1,011	1,011	1,011	3,996	887.62
1991-11-06	1,031	1,031	1,001	1,001	2,997	878.84
1991-11-05	1,051	1,051	1,051	1,051	1,998	922.74
1991-11-01	1,061	1,061	1,041	1,041	4,994	913.96
1991-10-31	1,021	1,071	1,021	1,051	16,981	922.74
1991-10-30	1,021	1,021	1,021	1,021	2,997	896.40
1991-10-29	1,001	1,011	1,001	1,011	26,970	887.62
1991-10-25	951	951	951	951	9,989	834.94
1991-10-24	962	962	951	951	42,952	834.94
1991-10-23	951	952	951	952	14,983	835.82
1991-10-22	941	951	941	951	6,992	834.94
1991-10-21	951	951	951	951	999	834.94
1991-10-18	961	961	951	951	1,998	834.94
1991-10-15	976	976	976	976	999	856.89
1991-10-11	981	981	981	981	2,997	861.28
1991-10-09	981	991	981	991	3,996	870.06
1991-10-08	1,001	1,001	991	991	1,998	870.06
1991-10-07	1,031	1,031	1,001	1,001	3,996	878.84
1991-10-04	1,001	1,021	1,001	1,001	4,994	878.84
1991-10-03	964	1,001	964	991	65,927	870.06
1991-10-02	951	960	951	960	31,965	842.85
1991-10-01	956	956	946	946	3,996	830.55
1991-09-30	962	965	962	965	9,989	847.23
1991-09-27	946	951	946	951	35,960	834.94
1991-09-26	937	941	937	940	12,986	825.29
1991-09-25	937	947	937	941	4,994	826.16
1991-09-24	966	966	931	932	10,988	818.26
1991-09-20	967	967	961	966	12,986	848.11
1991-09-19	968	968	968	968	3,996	849.87
1991-09-18	970	970	970	970	1,998	851.62
1991-09-17	991	991	990	990	2,997	869.18
1991-09-13	981	991	981	991	9,989	870.06
1991-09-12	981	981	981	981	1,998	861.28
1991-09-11	981	981	971	971	4,994	852.50
1991-09-10	981	981	981	981	6,992	861.28
1991-09-06	971	971	971	971	2,997	852.50
1991-09-05	971	971	971	971	7,991	852.50
1991-09-04	971	971	971	971	1,998	852.50
1991-09-03	981	981	981	981	3,996	861.28
1991-09-02	981	981	981	981	9,989	861.28
1991-08-30	981	981	981	981	999	861.28
1991-08-29	981	981	981	981	999	861.28
1991-08-28	991	991	991	991	4,994	870.06
1991-08-23	1,001	1,001	991	991	7,991	870.06
1991-08-22	992	992	991	991	6,992	870.06
1991-08-21	981	991	981	991	5,993	870.06
1991-08-16	1,091	1,091	1,091	1,091	999	957.86
1991-08-15	1,151	1,151	1,101	1,101	2,997	966.64
1991-08-14	1,171	1,171	1,171	1,171	2,997	1,028.09
1991-08-08	1,241	1,281	1,231	1,271	34,961	1,115.89
1991-08-06	1,261	1,261	1,251	1,251	14,983	1,098.33
1991-08-05	1,261	1,261	1,261	1,261	1,998	1,107.11
1991-08-02	1,251	1,271	1,251	1,271	5,993	1,115.89
1991-08-01	1,261	1,271	1,251	1,271	28,968	1,115.89
1991-07-31	1,301	1,301	1,281	1,281	248,724	1,124.67
1991-07-30	1,271	1,301	1,251	1,301	61,931	1,142.23
1991-07-26	1,271	1,271	1,271	1,271	24,972	1,115.89
1991-07-25	1,231	1,251	1,231	1,251	10,988	1,098.33
1991-07-24	1,251	1,251	1,241	1,241	12,986	1,089.55
1991-07-23	1,211	1,231	1,201	1,231	14,983	1,080.77
1991-07-22	1,151	1,221	1,151	1,221	77,914	1,071.99
1991-07-19	1,351	1,351	1,331	1,331	490,457	1,168.57
1991-07-18	1,231	1,351	1,231	1,351	188,791	1,186.13
1991-07-17	1,241	1,241	1,221	1,231	15,982	1,080.77
1991-07-16	1,131	1,261	1,121	1,261	53,940	1,107.11
1991-07-12	1,101	1,101	1,101	1,101	999	966.64
1991-07-10	1,121	1,121	1,121	1,121	1,998	984.20
1991-07-05	1,141	1,141	1,141	1,141	3,996	1,001.76
1991-07-02	1,141	1,141	1,141	1,141	999	1,001.76
1991-06-28	1,141	1,141	1,141	1,141	1,998	1,001.76
1991-06-21	1,191	1,191	1,191	1,191	999	1,045.65
1991-06-18	1,221	1,221	1,221	1,221	2,997	1,071.99
1991-06-17	1,201	1,201	1,201	1,201	19,978	1,054.43
1991-06-14	1,191	1,191	1,191	1,191	1,998	1,045.65
1991-06-13	1,141	1,141	1,141	1,141	999	1,001.76
1991-06-10	1,151	1,151	1,141	1,141	2,997	1,001.76
1991-06-07	1,181	1,181	1,131	1,131	2,997	992.98
1991-06-05	1,201	1,201	1,201	1,201	999	1,054.43
1991-06-03	1,141	1,141	1,131	1,141	11,987	1,001.76
1991-05-31	1,131	1,131	1,131	1,131	4,994	992.98
1991-05-30	1,141	1,141	1,131	1,131	11,987	992.98
1991-05-29	1,141	1,141	1,131	1,131	3,996	992.98
1991-05-28	1,131	1,151	1,131	1,151	2,997	1,010.54
1991-05-27	1,131	1,131	1,131	1,131	9,989	992.98
1991-05-24	1,191	1,191	1,161	1,161	1,998	1,019.32
1991-05-23	1,181	1,181	1,181	1,181	2,997	1,036.87
1991-05-22	1,181	1,181	1,181	1,181	1,998	1,036.87
1991-05-21	1,191	1,191	1,161	1,161	3,996	1,019.32
1991-05-20	1,201	1,201	1,201	1,201	1,998	1,054.43
1991-05-17	1,221	1,221	1,211	1,211	7,991	1,063.21
1991-05-16	1,221	1,221	1,221	1,221	1,998	1,071.99
1991-05-15	1,261	1,261	1,241	1,241	28,968	1,089.55
1991-05-14	1,271	1,271	1,251	1,261	40,955	1,107.11
1991-05-13	1,281	1,281	1,251	1,251	52,941	1,098.33
1991-05-10	1,271	1,291	1,261	1,281	49,945	1,124.67
1991-05-09	1,271	1,301	1,251	1,251	72,919	1,098.33
1991-05-08	1,241	1,291	1,241	1,271	86,904	1,115.89
1991-05-07	1,201	1,241	1,201	1,241	89,900	1,089.55
1991-05-02	1,181	1,181	1,161	1,161	12,986	1,019.32
1991-05-01	1,151	1,171	1,131	1,151	54,939	1,010.54
1991-04-30	1,161	1,161	1,151	1,151	1,998	1,010.54
1991-04-25	1,201	1,201	1,191	1,191	2,997	1,045.65
1991-04-17	1,181	1,191	1,181	1,191	4,994	1,045.65
1991-04-16	1,181	1,181	1,181	1,181	1,998	1,036.87
1991-04-15	1,161	1,161	1,151	1,151	2,997	1,010.54
1991-04-12	1,141	1,141	1,091	1,091	9,989	957.86
1991-04-10	1,201	1,201	1,201	1,201	9,989	1,054.43
1991-04-09	1,181	1,181	1,181	1,181	2,997	1,036.87
1991-04-08	1,191	1,201	1,191	1,201	5,993	1,054.43
1991-04-05	1,191	1,191	1,191	1,191	999	1,045.65
1991-04-01	1,221	1,221	1,221	1,221	999	1,071.99
1991-03-29	1,201	1,201	1,201	1,201	999	1,054.43
1991-03-19	1,201	1,201	1,201	1,201	3,996	1,054.43
1991-03-18	1,201	1,201	1,181	1,201	7,991	1,054.43
1991-03-15	1,191	1,211	1,181	1,181	25,971	1,036.87
1991-03-14	1,201	1,201	1,201	1,201	62,930	1,054.43
1991-03-13	1,171	1,201	1,171	1,191	49,945	1,045.65
1991-03-12	1,151	1,181	1,151	1,181	17,980	1,036.87
1991-03-11	1,131	1,131	1,131	1,131	1,998	992.98
1991-03-07	1,181	1,181	1,151	1,151	1,998	1,010.54
1991-03-06	1,161	1,201	1,161	1,201	33,962	1,054.43
1991-03-05	1,111	1,121	1,101	1,121	21,976	984.20
1991-02-28	1,131	1,171	1,121	1,171	173,807	1,028.09
1991-02-27	1,101	1,101	1,101	1,101	19,978	966.64
1991-02-20	1,161	1,171	1,161	1,171	14,983	1,028.09
1991-02-06	951	951	951	951	999	834.94
1991-02-05	961	961	961	961	999	843.72
1991-02-04	941	941	941	941	999	826.16
1991-02-01	941	941	941	941	4,994	826.16
1991-01-25	950	951	950	951	7,991	834.94
1991-01-21	1,041	1,041	1,041	1,041	1,998	913.96
1991-01-11	1,141	1,141	1,141	1,141	1,998	1,001.76
1991-01-08	1,161	1,161	1,161	1,161	999	1,019.32

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