6743 大同信号(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	621	621	621	621	5,993	545.22
1993-12-29	631	631	621	631	5,993	554
1993-12-28	631	631	631	631	5,993	554
1993-12-24	652	652	652	652	30,966	572.43
1993-12-22	666	671	652	652	3,996	572.43
1993-12-21	662	676	662	676	5,993	593.50
1993-12-20	662	662	662	662	1,998	581.21
1993-12-17	662	662	662	662	3,996	581.21
1993-12-16	652	652	652	652	3,996	572.43
1993-12-14	662	662	662	662	4,994	581.21
1993-12-10	662	662	642	642	4,994	563.65
1993-12-09	642	642	642	642	1,998	563.65
1993-12-06	662	662	662	662	3,996	581.21
1993-12-02	642	642	642	642	2,997	563.65
1993-12-01	631	641	631	631	9,989	554
1993-11-29	641	641	641	641	5,993	562.77
1993-11-26	681	681	671	671	7,991	589.11
1993-11-25	681	681	681	681	1,998	597.89
1993-11-22	691	691	681	681	6,992	597.89
1993-11-19	681	691	681	691	5,993	606.67
1993-11-17	691	697	691	691	12,986	606.67
1993-11-16	701	701	701	701	4,994	615.45
1993-11-15	701	701	701	701	1,998	615.45
1993-11-12	698	698	698	698	999	612.82
1993-11-11	698	698	698	698	3,996	612.82
1993-11-10	703	703	698	698	3,996	612.82
1993-11-09	702	703	702	702	5,993	616.33
1993-11-08	702	706	702	706	9,989	619.84
1993-11-05	722	722	712	712	12,986	625.11
1993-11-04	731	731	721	721	2,997	633.01
1993-10-29	720	721	701	701	19,978	615.45
1993-10-28	731	731	721	721	11,987	633.01
1993-10-27	752	752	751	751	3,996	659.35
1993-10-26	756	761	751	751	17,980	659.35
1993-10-25	781	781	771	771	16,981	676.91
1993-10-22	801	801	801	801	999	703.25
1993-10-21	821	821	821	821	999	720.81
1993-10-20	836	836	821	821	2,997	720.81
1993-10-19	831	831	821	821	9,989	720.81
1993-10-18	806	821	802	821	9,989	720.81
1993-10-15	801	801	801	801	15,982	703.25
1993-10-14	796	804	796	801	16,981	703.25
1993-10-13	796	796	796	796	8,990	698.86
1993-10-12	802	802	796	796	4,994	698.86
1993-10-08	802	802	802	802	999	704.13
1993-10-07	801	801	801	801	1,998	703.25
1993-10-06	801	801	801	801	5,993	703.25
1993-10-05	801	801	801	801	4,994	703.25
1993-10-01	765	765	765	765	999	671.64
1993-09-30	756	766	756	765	2,997	671.64
1993-09-29	773	773	772	772	1,998	677.79
1993-09-28	783	783	783	783	999	687.45
1993-09-27	800	800	800	800	999	702.37
1993-09-22	808	808	808	808	3,996	709.39
1993-09-21	821	821	816	816	1,998	716.42
1993-09-20	841	841	822	822	1,998	721.69
1993-09-17	851	851	851	851	999	747.15
1993-09-16	853	853	851	851	1,998	747.15
1993-09-14	851	851	851	851	1,998	747.15
1993-09-10	869	869	851	851	4,994	747.15
1993-09-08	861	861	861	861	999	755.93
1993-09-07	881	881	881	881	1,998	773.49
1993-09-06	890	890	889	889	3,996	780.51
1993-09-03	890	890	881	881	2,997	773.49
1993-09-02	891	891	881	881	3,996	773.49
1993-09-01	881	881	881	881	999	773.49
1993-08-31	881	881	881	881	999	773.49
1993-08-30	852	852	852	852	999	748.03
1993-08-27	849	849	849	849	999	745.39
1993-08-26	851	851	851	851	2,997	747.15
1993-08-24	852	852	852	852	999	748.03
1993-08-23	881	881	881	881	2,997	773.49
1993-08-20	886	886	881	881	2,997	773.49
1993-08-19	882	882	881	881	1,998	773.49
1993-08-13	886	886	886	886	18,979	777.88
1993-08-11	866	866	866	866	2,997	760.32
1993-08-10	851	851	851	851	4,994	747.15
1993-08-09	861	861	851	851	4,994	747.15
1993-08-06	861	861	861	861	999	755.93
1993-08-05	866	866	863	863	4,994	757.68
1993-08-04	861	866	861	866	6,992	760.32
1993-08-03	871	871	866	866	23,973	760.32
1993-08-02	876	876	866	866	4,994	760.32
1993-07-30	886	886	886	886	999	777.88
1993-07-29	881	886	881	886	2,997	777.88
1993-07-26	886	886	876	876	2,997	769.10
1993-07-23	911	911	901	901	18,979	791.05
1993-07-22	896	915	896	911	9,989	799.82
1993-07-21	916	916	906	906	5,993	795.44
1993-07-20	921	921	918	918	7,991	805.97
1993-07-19	906	921	906	911	24,972	799.82
1993-07-16	862	890	862	890	6,992	781.39
1993-07-15	861	861	847	847	29,967	743.64
1993-07-14	851	851	846	846	2,997	742.76
1993-07-13	841	841	841	841	1,998	738.37
1993-07-12	841	841	841	841	10,988	738.37
1993-07-09	862	862	861	861	2,997	755.93
1993-07-07	872	872	872	872	999	765.58
1993-07-06	861	881	861	881	7,991	773.49
1993-07-05	881	881	881	881	8,990	773.49
1993-07-01	884	884	871	871	2,997	764.71
1993-06-29	884	884	884	884	1,998	776.12
1993-06-28	871	881	871	881	9,989	773.49
1993-06-25	881	881	872	872	3,996	765.58
1993-06-24	851	851	851	851	1,998	747.15
1993-06-23	851	852	851	851	11,987	747.15
1993-06-22	852	852	849	851	15,982	747.15
1993-06-21	871	871	851	851	5,993	747.15
1993-06-18	891	891	891	891	999	782.27
1993-06-17	901	901	901	901	2,997	791.05
1993-06-16	921	921	911	911	20,977	799.82
1993-06-15	941	941	931	931	20,977	817.38
1993-06-14	941	951	941	941	28,968	826.16
1993-06-11	956	956	936	936	41,954	821.77
1993-06-10	951	951	949	949	2,997	833.19
1993-06-08	961	961	950	950	11,987	834.07
1993-06-07	957	961	957	961	11,987	843.72
1993-06-04	951	961	951	956	44,950	839.33
1993-06-03	937	951	937	951	43,951	834.94
1993-06-02	942	956	936	936	67,925	821.77
1993-06-01	963	964	941	941	98,890	826.16
1993-05-31	1,001	1,001	971	973	67,925	854.26
1993-05-28	965	1,041	961	1,031	112,875	905.18
1993-05-27	956	961	955	956	34,961	839.33
1993-05-26	956	956	955	956	9,989	839.33
1993-05-25	956	956	956	956	3,996	839.33
1993-05-24	951	956	951	956	28,968	839.33
1993-05-21	949	951	949	951	4,994	834.94
1993-05-20	937	951	937	951	28,968	834.94
1993-05-19	946	946	936	936	5,993	821.77
1993-05-18	946	946	946	946	2,997	830.55
1993-05-17	961	961	946	946	41,954	830.55
1993-05-14	964	964	954	961	61,931	843.72
1993-05-13	961	981	956	976	68,924	856.89
1993-05-12	959	959	950	951	52,941	834.94
1993-05-11	949	950	949	949	24,972	833.19
1993-05-10	960	960	956	956	4,994	839.33
1993-05-07	940	950	940	950	5,993	834.07
1993-05-06	961	961	952	960	10,988	842.85
1993-04-30	961	961	961	961	6,992	843.72
1993-04-28	951	961	951	961	6,992	843.72
1993-04-27	916	951	916	951	11,987	834.94
1993-04-26	940	940	926	926	1,998	812.99
1993-04-23	921	936	911	926	11,987	812.99
1993-04-22	931	931	921	921	9,989	808.60
1993-04-21	941	941	931	931	3,996	817.38
1993-04-20	931	931	931	931	4,994	817.38
1993-04-19	951	951	941	941	2,997	826.16
1993-04-16	971	971	951	951	5,993	834.94
1993-04-15	951	951	951	951	6,992	834.94
1993-04-14	976	976	951	951	8,990	834.94
1993-04-13	932	961	932	961	8,990	843.72
1993-04-12	956	956	952	952	1,998	835.82
1993-04-09	956	971	956	956	21,976	839.33
1993-04-08	976	976	961	966	22,975	848.11
1993-04-07	947	972	947	971	28,968	852.50
1993-04-06	951	951	941	946	25,971	830.55
1993-04-05	951	971	951	951	50,944	834.94
1993-04-02	941	956	939	951	121,865	834.94
1993-04-01	861	921	861	921	90,899	808.60
1993-03-31	841	875	834	867	44,950	761.19
1993-03-30	841	846	836	836	16,981	733.98
1993-03-29	851	852	841	841	6,992	738.37
1993-03-26	861	862	841	841	18,979	738.37
1993-03-25	836	861	836	861	47,947	755.93
1993-03-24	861	861	856	856	5,993	751.54
1993-03-23	871	871	861	861	10,988	755.93
1993-03-22	871	871	861	861	34,961	755.93
1993-03-19	880	880	856	856	10,988	751.54
1993-03-18	876	876	861	861	25,971	755.93
1993-03-17	879	879	871	876	10,988	769.10
1993-03-16	871	889	871	880	146,837	772.61
1993-03-15	858	871	856	861	47,947	755.93
1993-03-12	835	848	834	848	44,950	744.51
1993-03-11	801	821	801	821	34,961	720.81
1993-03-10	816	816	806	811	14,983	712.03
1993-03-09	802	809	800	806	27,969	707.64
1993-03-08	801	819	801	801	21,976	703.25
1993-03-05	809	811	798	798	27,969	700.62
1993-03-04	803	811	799	801	82,908	703.25
1993-03-03	756	806	756	801	103,885	703.25
1993-03-02	741	746	741	746	9,989	654.96
1993-02-26	746	746	746	746	4,994	654.96
1993-02-24	740	751	740	746	7,991	654.96
1993-02-23	721	736	711	736	10,988	646.18
1993-02-22	726	726	716	716	25,971	628.62
1993-02-19	713	736	713	736	34,961	646.18
1993-02-18	711	711	711	711	999	624.23
1993-02-17	721	721	721	721	14,983	633.01
1993-02-16	735	735	735	735	999	645.30
1993-02-12	740	740	740	740	999	649.69
1993-02-10	740	740	740	740	5,993	649.69
1993-02-09	706	706	702	702	7,991	616.33
1993-02-08	701	711	701	706	14,983	619.84
1993-02-05	701	706	701	701	40,955	615.45
1993-02-04	711	711	701	701	12,986	615.45
1993-02-03	711	716	711	711	5,993	624.23
1993-02-02	716	716	716	716	3,996	628.62
1993-02-01	721	731	721	731	2,997	641.79
1993-01-29	720	726	720	726	15,982	637.40
1993-01-28	713	720	713	719	7,991	631.26
1993-01-27	723	723	723	723	1,998	634.77
1993-01-26	731	733	731	733	35,960	643.55
1993-01-25	733	733	733	733	999	643.55
1993-01-22	739	739	739	739	999	648.82
1993-01-20	735	740	735	740	6,992	649.69
1993-01-19	730	738	730	735	8,990	645.30
1993-01-18	741	741	740	740	602,333	649.69
1993-01-14	741	741	741	741	601,334	650.57
1993-01-13	741	751	741	751	7,991	659.35
1993-01-12	751	756	751	756	7,991	663.74
1993-01-11	751	751	746	746	3,996	654.96
1993-01-08	751	756	751	756	9,989	663.74
1993-01-07	755	759	746	751	41,954	659.35
1993-01-06	736	756	736	754	52,941	661.98
1993-01-05	741	741	731	736	10,988	646.18
1993-01-04	741	741	741	741	999	650.57

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