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
1992-12-30	730	736	726	736	16,981	646.18
1992-12-29	731	731	731	731	4,994	641.79
1992-12-28	739	739	731	736	18,979	646.18
1992-12-25	746	748	741	744	179,801	653.21
1992-12-24	726	745	726	745	63,929	654.08
1992-12-22	711	727	710	726	49,945	637.40
1992-12-21	701	709	701	701	29,967	615.45
1992-12-18	711	711	691	701	38,957	615.45
1992-12-17	700	706	696	706	63,929	619.84
1992-12-16	702	706	700	706	12,986	619.84
1992-12-15	691	701	691	701	52,941	615.45
1992-12-14	711	711	701	701	7,991	615.45
1992-12-11	711	711	701	701	49,945	615.45
1992-12-10	677	721	677	721	48,946	633.01
1992-12-09	676	681	672	672	55,938	589.99
1992-12-08	671	681	671	676	28,968	593.50
1992-12-07	691	691	681	681	12,986	597.89
1992-12-04	669	681	652	681	21,976	597.89
1992-12-03	680	680	671	671	15,982	589.11
1992-12-02	681	686	676	681	34,961	597.89
1992-12-01	680	691	671	691	41,954	606.67
1992-11-30	698	698	676	690	31,965	605.80
1992-11-27	669	690	663	688	161,821	604.04
1992-11-26	627	661	627	661	69,923	580.33
1992-11-25	626	631	621	627	23,973	550.48
1992-11-24	626	631	621	621	24,972	545.22
1992-11-20	619	621	616	621	13,985	545.22
1992-11-19	616	620	601	620	5,993	544.34
1992-11-18	608	611	608	610	6,992	535.56
1992-11-17	607	607	607	607	999	532.92
1992-11-16	612	612	610	610	2,997	535.56
1992-11-13	610	610	610	610	1,998	535.56
1992-11-11	612	616	611	611	17,980	536.44
1992-11-10	608	611	608	611	6,992	536.44
1992-11-09	621	621	611	611	6,992	536.44
1992-11-06	611	621	611	611	23,973	536.44
1992-11-05	601	610	596	601	38,957	527.66
1992-11-04	596	596	596	596	1,998	523.27
1992-11-02	571	571	571	571	1,998	501.32
1992-10-30	601	601	601	601	1,998	527.66
1992-10-29	601	601	601	601	4,994	527.66
1992-10-28	597	601	597	601	5,993	527.66
1992-10-27	597	597	597	597	8,990	524.14
1992-10-26	594	594	594	594	1,998	521.51
1992-10-22	595	595	595	595	1,998	522.39
1992-10-21	595	596	595	596	1,998	523.27
1992-10-20	576	581	576	581	2,997	510.10
1992-10-14	596	596	596	596	2,997	523.27
1992-10-13	595	595	595	595	1,998	522.39
1992-10-12	595	595	595	595	4,994	522.39
1992-10-08	581	581	576	576	1,998	505.71
1992-10-06	571	571	571	571	1,998	501.32
1992-10-05	596	596	596	596	3,996	523.27
1992-10-02	571	571	571	571	6,992	501.32
1992-09-30	581	581	571	571	1,998	501.32
1992-09-22	591	601	591	601	4,994	527.66
1992-09-21	591	591	591	591	1,998	518.88
1992-09-18	586	586	586	586	999	514.49
1992-09-17	589	589	589	589	1,998	517.12
1992-09-16	601	601	581	596	9,989	523.27
1992-09-14	600	600	600	600	2,997	526.78
1992-09-11	596	601	596	601	26,970	527.66
1992-09-08	600	601	600	601	2,997	527.66
1992-09-07	612	612	601	601	5,993	527.66
1992-09-04	571	596	571	596	33,962	523.27
1992-09-03	559	571	551	571	26,970	501.32
1992-09-02	561	566	551	561	21,976	492.54
1992-09-01	567	576	556	561	20,977	492.54
1992-08-31	556	566	546	566	46,948	496.93
1992-08-28	486	536	486	536	24,972	470.59
1992-08-26	461	471	461	471	14,983	413.52
1992-08-25	450	461	450	450	28,968	395.08
1992-08-24	425	425	425	425	20,977	373.13
1992-08-21	405	410	405	410	26,970	359.97
1992-08-20	405	405	400	405	19,978	355.58
1992-08-19	400	400	400	400	6,992	351.19
1992-08-18	405	405	403	403	5,993	353.82
1992-08-17	410	411	400	400	9,989	351.19
1992-08-14	405	405	405	405	2,997	355.58
1992-08-13	425	425	419	419	2,997	367.87
1992-08-12	450	450	439	439	2,997	385.43
1992-08-10	471	471	471	471	3,996	413.52
1992-08-07	480	480	471	471	1,998	413.52
1992-08-06	498	498	482	482	1,998	423.18
1992-08-05	501	501	492	501	4,994	439.86
1992-08-04	512	512	501	501	5,993	439.86
1992-07-31	512	512	512	512	3,996	449.52
1992-07-30	512	512	512	512	1,998	449.52
1992-07-29	512	512	512	512	999	449.52
1992-07-27	526	526	526	526	999	461.81
1992-07-24	531	531	521	521	11,987	457.42
1992-07-23	531	531	531	531	2,997	466.20
1992-07-22	536	536	536	536	999	470.59
1992-07-21	553	553	553	553	6,992	485.51
1992-07-20	566	566	566	566	4,994	496.93
1992-07-17	581	581	581	581	7,991	510.10
1992-07-16	591	594	582	584	16,981	512.73
1992-07-15	555	581	555	581	14,983	510.10
1992-07-14	555	555	555	555	999	487.27
1992-07-13	551	551	551	551	3,996	483.76
1992-07-10	561	561	551	551	19,978	483.76
1992-07-09	551	551	551	551	2,997	483.76
1992-07-08	551	556	551	551	14,983	483.76
1992-07-07	553	553	551	551	20,977	483.76
1992-07-06	561	561	551	551	52,941	483.76
1992-07-03	557	557	543	551	35,960	483.76
1992-07-02	566	566	551	556	19,978	488.15
1992-07-01	551	551	550	550	1,998	482.88
1992-06-26	573	573	564	564	3,996	495.17
1992-06-24	543	543	543	543	4,994	476.73
1992-06-23	546	546	541	541	8,990	474.98
1992-06-22	600	600	600	600	2,997	526.78
1992-06-18	640	640	640	640	999	561.90
1992-06-16	651	651	651	651	1,998	571.55
1992-06-10	671	671	661	661	3,996	580.33
1992-06-09	661	661	661	661	999	580.33
1992-06-05	671	671	661	661	3,996	580.33
1992-06-01	671	671	661	661	2,997	580.33
1992-05-29	662	671	662	671	1,998	589.11
1992-05-28	651	651	646	646	12,986	567.16
1992-05-27	656	656	656	656	6,992	575.94
1992-05-25	656	671	656	661	18,979	580.33
1992-05-22	671	671	651	651	28,968	571.55
1992-05-21	701	701	681	696	21,976	611.06
1992-05-20	731	741	731	731	5,993	641.79
1992-05-19	755	755	746	746	11,987	654.96
1992-05-18	730	737	730	736	276,693	646.18
1992-05-15	728	736	728	731	273,697	641.79
1992-05-14	721	726	720	726	11,987	637.40
1992-05-13	691	711	691	711	19,978	624.23
1992-05-12	680	697	679	690	22,975	605.80
1992-05-11	676	676	662	662	10,988	581.21
1992-05-08	641	646	641	646	1,998	567.16
1992-05-07	636	636	636	636	9,989	558.39
1992-05-06	636	636	636	636	2,997	558.39
1992-04-28	626	626	626	626	1,998	549.61
1992-04-21	622	622	622	622	3,996	546.09
1992-04-20	642	642	630	630	2,997	553.12
1992-04-17	632	632	632	632	999	554.87
1992-04-16	626	631	616	616	29,967	540.83
1992-04-15	656	656	636	636	2,997	558.39
1992-04-10	656	656	656	656	3,996	575.94
1992-04-08	636	636	636	636	999	558.39
1992-04-07	656	656	656	656	999	575.94
1992-04-06	659	659	659	659	2,997	578.58
1992-04-02	651	651	649	649	1,998	569.80
1992-04-01	651	651	651	651	1,998	571.55
1992-03-31	660	660	659	659	4,994	578.58
1992-03-30	660	660	660	660	1,998	579.46
1992-03-27	660	660	660	660	999	579.46
1992-03-26	676	676	676	676	999	593.50
1992-03-25	681	681	681	681	4,994	597.89
1992-03-24	691	691	691	691	999	606.67
1992-03-23	691	691	687	687	5,993	603.16
1992-03-19	682	682	682	682	999	598.77
1992-03-18	701	701	681	681	3,996	597.89
1992-03-16	741	741	741	741	999	650.57
1992-03-12	761	761	761	761	999	668.13
1992-03-10	801	801	791	791	1,998	694.47
1992-03-06	806	806	801	801	8,990	703.25
1992-03-05	811	811	811	811	1,998	712.03
1992-03-03	811	811	811	811	11,987	712.03
1992-02-26	821	821	821	821	2,997	720.81
1992-02-25	811	811	811	811	2,997	712.03
1992-02-21	821	821	821	821	999	720.81
1992-02-14	822	822	822	822	1,998	721.69
1992-02-13	831	831	831	831	999	729.59
1992-02-10	832	832	832	832	1,998	730.47
1992-02-07	812	812	812	812	1,998	712.91
1992-02-06	811	811	811	811	4,994	712.03
1992-02-05	811	811	810	811	11,987	712.03
1992-02-04	791	811	791	811	3,996	712.03
1992-02-03	772	781	772	781	2,997	685.69
1992-01-31	761	771	752	761	21,976	668.13
1992-01-30	765	765	765	765	3,996	671.64
1992-01-20	865	865	865	865	999	759.44
1992-01-16	884	885	871	885	33,962	777
1992-01-14	892	892	886	892	9,989	783.14
1992-01-10	892	892	892	892	1,998	783.14
1992-01-09	892	892	892	892	999	783.14
1992-01-07	906	906	906	906	999	795.44
1992-01-06	910	911	910	911	6,992	799.82

分割・併合履歴： [1994-07-26]1株→1.139株