1. HOME >
  2. 株価時系列 >
  3. 6743 >
  4. 1992年

6743 大同信号(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3073073672673616,981646.18
1992-12-297317317317314,994641.79
1992-12-2873973973173618,979646.18
1992-12-25746748741744179,801653.21
1992-12-2472674572674563,929654.08
1992-12-2271172771072649,945637.40
1992-12-2170170970170129,967615.45
1992-12-1871171169170138,957615.45
1992-12-1770070669670663,929619.84
1992-12-1670270670070612,986619.84
1992-12-1569170169170152,941615.45
1992-12-147117117017017,991615.45
1992-12-1171171170170149,945615.45
1992-12-1067772167772148,946633.01
1992-12-0967668167267255,938589.99
1992-12-0867168167167628,968593.50
1992-12-0769169168168112,986597.89
1992-12-0466968165268121,976597.89
1992-12-0368068067167115,982589.11
1992-12-0268168667668134,961597.89
1992-12-0168069167169141,954606.67
1992-11-3069869867669031,965605.80
1992-11-27669690663688161,821604.04
1992-11-2662766162766169,923580.33
1992-11-2562663162162723,973550.48
1992-11-2462663162162124,972545.22
1992-11-2061962161662113,985545.22
1992-11-196166206016205,993544.34
1992-11-186086116086106,992535.56
1992-11-17607607607607999532.92
1992-11-166126126106102,997535.56
1992-11-136106106106101,998535.56
1992-11-1161261661161117,980536.44
1992-11-106086116086116,992536.44
1992-11-096216216116116,992536.44
1992-11-0661162161161123,973536.44
1992-11-0560161059660138,957527.66
1992-11-045965965965961,998523.27
1992-11-025715715715711,998501.32
1992-10-306016016016011,998527.66
1992-10-296016016016014,994527.66
1992-10-285976015976015,993527.66
1992-10-275975975975978,990524.14
1992-10-265945945945941,998521.51
1992-10-225955955955951,998522.39
1992-10-215955965955961,998523.27
1992-10-205765815765812,997510.10
1992-10-145965965965962,997523.27
1992-10-135955955955951,998522.39
1992-10-125955955955954,994522.39
1992-10-085815815765761,998505.71
1992-10-065715715715711,998501.32
1992-10-055965965965963,996523.27
1992-10-025715715715716,992501.32
1992-09-305815815715711,998501.32
1992-09-225916015916014,994527.66
1992-09-215915915915911,998518.88
1992-09-18586586586586999514.49
1992-09-175895895895891,998517.12
1992-09-166016015815969,989523.27
1992-09-146006006006002,997526.78
1992-09-1159660159660126,970527.66
1992-09-086006016006012,997527.66
1992-09-076126126016015,993527.66
1992-09-0457159657159633,962523.27
1992-09-0355957155157126,970501.32
1992-09-0256156655156121,976492.54
1992-09-0156757655656120,977492.54
1992-08-3155656654656646,948496.93
1992-08-2848653648653624,972470.59
1992-08-2646147146147114,983413.52
1992-08-2545046145045028,968395.08
1992-08-2442542542542520,977373.13
1992-08-2140541040541026,970359.97
1992-08-2040540540040519,978355.58
1992-08-194004004004006,992351.19
1992-08-184054054034035,993353.82
1992-08-174104114004009,989351.19
1992-08-144054054054052,997355.58
1992-08-134254254194192,997367.87
1992-08-124504504394392,997385.43
1992-08-104714714714713,996413.52
1992-08-074804804714711,998413.52
1992-08-064984984824821,998423.18
1992-08-055015014925014,994439.86
1992-08-045125125015015,993439.86
1992-07-315125125125123,996449.52
1992-07-305125125125121,998449.52
1992-07-29512512512512999449.52
1992-07-27526526526526999461.81
1992-07-2453153152152111,987457.42
1992-07-235315315315312,997466.20
1992-07-22536536536536999470.59
1992-07-215535535535536,992485.51
1992-07-205665665665664,994496.93
1992-07-175815815815817,991510.10
1992-07-1659159458258416,981512.73
1992-07-1555558155558114,983510.10
1992-07-14555555555555999487.27
1992-07-135515515515513,996483.76
1992-07-1056156155155119,978483.76
1992-07-095515515515512,997483.76
1992-07-0855155655155114,983483.76
1992-07-0755355355155120,977483.76
1992-07-0656156155155152,941483.76
1992-07-0355755754355135,960483.76
1992-07-0256656655155619,978488.15
1992-07-015515515505501,998482.88
1992-06-265735735645643,996495.17
1992-06-245435435435434,994476.73
1992-06-235465465415418,990474.98
1992-06-226006006006002,997526.78
1992-06-18640640640640999561.90
1992-06-166516516516511,998571.55
1992-06-106716716616613,996580.33
1992-06-09661661661661999580.33
1992-06-056716716616613,996580.33
1992-06-016716716616612,997580.33
1992-05-296626716626711,998589.11
1992-05-2865165164664612,986567.16
1992-05-276566566566566,992575.94
1992-05-2565667165666118,979580.33
1992-05-2267167165165128,968571.55
1992-05-2170170168169621,976611.06
1992-05-207317417317315,993641.79
1992-05-1975575574674611,987654.96
1992-05-18730737730736276,693646.18
1992-05-15728736728731273,697641.79
1992-05-1472172672072611,987637.40
1992-05-1369171169171119,978624.23
1992-05-1268069767969022,975605.80
1992-05-1167667666266210,988581.21
1992-05-086416466416461,998567.16
1992-05-076366366366369,989558.39
1992-05-066366366366362,997558.39
1992-04-286266266266261,998549.61
1992-04-216226226226223,996546.09
1992-04-206426426306302,997553.12
1992-04-17632632632632999554.87
1992-04-1662663161661629,967540.83
1992-04-156566566366362,997558.39
1992-04-106566566566563,996575.94
1992-04-08636636636636999558.39
1992-04-07656656656656999575.94
1992-04-066596596596592,997578.58
1992-04-026516516496491,998569.80
1992-04-016516516516511,998571.55
1992-03-316606606596594,994578.58
1992-03-306606606606601,998579.46
1992-03-27660660660660999579.46
1992-03-26676676676676999593.50
1992-03-256816816816814,994597.89
1992-03-24691691691691999606.67
1992-03-236916916876875,993603.16
1992-03-19682682682682999598.77
1992-03-187017016816813,996597.89
1992-03-16741741741741999650.57
1992-03-12761761761761999668.13
1992-03-108018017917911,998694.47
1992-03-068068068018018,990703.25
1992-03-058118118118111,998712.03
1992-03-0381181181181111,987712.03
1992-02-268218218218212,997720.81
1992-02-258118118118112,997712.03
1992-02-21821821821821999720.81
1992-02-148228228228221,998721.69
1992-02-13831831831831999729.59
1992-02-108328328328321,998730.47
1992-02-078128128128121,998712.91
1992-02-068118118118114,994712.03
1992-02-0581181181081111,987712.03
1992-02-047918117918113,996712.03
1992-02-037727817727812,997685.69
1992-01-3176177175276121,976668.13
1992-01-307657657657653,996671.64
1992-01-20865865865865999759.44
1992-01-1688488587188533,962777
1992-01-148928928868929,989783.14
1992-01-108928928928921,998783.14
1992-01-09892892892892999783.14
1992-01-07906906906906999795.44
1992-01-069109119109116,992799.82

分割・併合履歴 ： [1994-07-26]1株→1.139株