6743 大同信号(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306006005986004,000600
1994-12-2960060060060014,000600
1994-12-2860060159860023,000600
1994-12-2760060059660011,000600
1994-12-2660260260160118,000601
1994-12-2260160360060322,000603
1994-12-206106106096097,000609
1994-12-156006005955954,000595
1994-12-126206206106105,000610
1994-12-096196196196191,000619
1994-12-086356356206207,000620
1994-12-066006016006012,000601
1994-12-0562062059159115,000591
1994-12-026106196106194,000619
1994-12-016166166106106,000610
1994-11-306146156146154,000615
1994-11-2961061361061016,000610
1994-11-286106106106103,000610
1994-11-2561161161061012,000610
1994-11-246156156156158,000615
1994-11-226196196156154,000615
1994-11-216206206206203,000620
1994-11-186176206176207,000620
1994-11-176176176166162,000616
1994-11-166156206156163,000616
1994-11-156086106016109,000610
1994-11-1461561561561511,000615
1994-11-1162062061361328,000613
1994-11-106226226226221,000622
1994-11-096116206116208,000620
1994-11-086206216206209,000620
1994-11-076276276266266,000626
1994-11-046276296266295,000629
1994-11-026266296256269,000626
1994-11-016256256206204,000620
1994-10-3161562261562016,000620
1994-10-286206246126248,000624
1994-10-2762162261962153,000621
1994-10-266246256246253,000625
1994-10-256266266256253,000625
1994-10-246306306266264,000626
1994-10-216306396306305,000630
1994-10-206436436256256,000625
1994-10-1962264062264036,000640
1994-10-186246246216214,000621
1994-10-1762462462062014,000620
1994-10-1462362362162210,000622
1994-10-136216226216225,000622
1994-10-1262163262162111,000621
1994-10-116226236226239,000623
1994-10-076306306206209,000620
1994-10-066256306206309,000630
1994-10-0564064061162013,000620
1994-10-046306306306302,000630
1994-10-036496496406402,000640
1994-09-306496496496491,000649
1994-09-296406506406502,000650
1994-09-286406406356403,000640
1994-09-276406406406402,000640
1994-09-226506506506501,000650
1994-09-216506506506505,000650
1994-09-196516516516511,000651
1994-09-166596596516514,000651
1994-09-146596596596592,000659
1994-09-136586586586582,000658
1994-09-126576596576573,000657
1994-09-096606616606604,000660
1994-09-086616616596608,000660
1994-09-076706706656654,000665
1994-09-066706706706704,000670
1994-09-056666666656665,000666
1994-09-026806806616616,000661
1994-08-316806806806801,000680
1994-08-307007007007003,000700
1994-08-296916916916914,000691
1994-08-266616716616712,000671
1994-08-256606606606601,000660
1994-08-246706706606602,000660
1994-08-236806806706705,000670
1994-08-227107107107102,000710
1994-08-196906906906901,000690
1994-08-187007007007003,000700
1994-08-167007007007002,000700
1994-08-157007007007001,000700
1994-08-127007007007001,000700
1994-08-117007007007001,000700
1994-08-107027027027021,000702
1994-08-057307307307302,000730
1994-08-037107157107154,000715
1994-08-027017017017011,000701
1994-08-0170070070070010,000700
1994-07-286856856856852,000685
1994-07-277007007007008,000700
1994-07-267207207207202,000720
1994-07-2580180678980646,948707.64
1994-07-2280580680180119,978703.25
1994-07-218068098018057,991706.76
1994-07-2080180680180625,971707.64
1994-07-1982182180180110,988703.25
1994-07-1882682682182117,980720.81
1994-07-1583183182283133,962729.59
1994-07-1482183182183118,979729.59
1994-07-1381183181083133,962729.59
1994-07-1282182181381316,981713.78
1994-07-1181682181381320,977713.78
1994-07-0882884682783638,957733.98
1994-07-0783683682682720,977726.08
1994-07-0683684282682667,925725.20
1994-07-05811837811830124,862728.71
1994-07-0478978978178928,968692.71
1994-07-0177678177177111,987676.91
1994-06-307757757757751,998680.42
1994-06-297787797787794,994683.93
1994-06-2876078075978014,983684.81
1994-06-2775976175975929,967666.37
1994-06-247847847847842,997688.32
1994-06-2375977475977415,982679.54
1994-06-2275976675975914,983666.37
1994-06-217817817697698,990675.15
1994-06-2079079678078215,982686.57
1994-06-1778179178078017,980684.81
1994-06-1680580979179122,975694.47
1994-06-1578181078180597,892706.76
1994-06-1477677677177195,894676.91
1994-06-1375476674776654,939672.52
1994-06-1075575674775126,970659.35
1994-06-0974975574875511,987662.86
1994-06-087417477417476,992655.84
1994-06-077457457417414,994650.57
1994-06-0674175674175618,979663.74
1994-06-037567567517514,994659.35
1994-06-027597597597596,992666.37
1994-06-01741741741741999650.57
1994-05-3175175975175114,983659.35
1994-05-307367517367513,996659.35
1994-05-277507517507514,994659.35
1994-05-267317507317504,994658.47
1994-05-25731731731731999641.79
1994-05-247267267217224,994633.89
1994-05-2373073172773112,986641.79
1994-05-2074174172973110,988641.79
1994-05-19731731731731999641.79
1994-05-187417417317415,993650.57
1994-05-177367417367414,994650.57
1994-05-167427427377413,996650.57
1994-05-137417427417421,998651.45
1994-05-127517527517517,991659.35
1994-05-117467467377374,994647.06
1994-05-1075775775175110,988659.35
1994-05-097477477377373,996647.06
1994-05-0675875875775717,980664.62
1994-05-0275975974975211,987660.23
1994-04-2875476074975115,982659.35
1994-04-277567567567561,998663.74
1994-04-2676676674674622,975654.96
1994-04-2577277275675632,963663.74
1994-04-2276176375376235,960669.01
1994-04-2177477576176121,976668.13
1994-04-20732786731771168,813676.91
1994-04-197307317307313,996641.79
1994-04-1873173173173112,986641.79
1994-04-15727727727727999638.28
1994-04-1473173171671613,985628.62
1994-04-137317317317314,994641.79
1994-04-127277277267261,998637.40
1994-04-117357357277273,996638.28
1994-04-087267317217214,994633.01
1994-04-077317317267261,998637.40
1994-04-067097117097112,997624.23
1994-04-057217217207207,991632.13
1994-04-047197197117116,992624.23
1994-04-0172372372072015,982632.13
1994-03-317037037037031,998617.21
1994-03-297037037037031,998617.21
1994-03-28721721721721999633.01
1994-03-257317317317312,997641.79
1994-03-2473173173173110,988641.79
1994-03-237417417407403,996649.69
1994-03-227517517417416,992650.57
1994-03-187517517417412,997650.57
1994-03-177517517517512,997659.35
1994-03-1571371871171319,978625.99
1994-03-1471271270670634,961619.84
1994-03-117217217017069,989619.84
1994-03-107227227217219,989633.01
1994-03-0972172472172123,973633.01
1994-03-087167167067063,996619.84
1994-03-077217217217211,998633.01
1994-03-037167167117113,996624.23
1994-03-027267267167163,996628.62
1994-03-017217217167161,998628.62
1994-02-287117217117219,989633.01
1994-02-257127127127122,997625.11
1994-02-23711711711711999624.23
1994-02-227267267257252,997636.52
1994-02-21721721721721999633.01
1994-02-177117117117114,994624.23
1994-02-15710710710710999623.35
1994-02-147367367227222,997633.89
1994-02-107367367367365,993646.18
1994-02-097417417417414,994650.57
1994-02-0874174174174113,985650.57
1994-02-077327327317314,994641.79
1994-02-047267267267261,998637.40
1994-02-0374174172672610,988637.40
1994-02-0273373473173413,985644.43
1994-02-0173174073173329,967643.55
1994-01-3171172171172118,979633.01
1994-01-276966966966961,998611.06
1994-01-266636966636964,994611.06
1994-01-256616616616614,994580.33
1994-01-246716716716712,997589.11
1994-01-217017017017014,994615.45
1994-01-207117167117167,991628.62
1994-01-1968170167170110,988615.45
1994-01-186916916916914,994606.67
1994-01-17691691691691999606.67
1994-01-1468168268168110,988597.89
1994-01-136916916816814,994597.89
1994-01-126716816716816,992597.89
1994-01-116716716716711,998589.11
1994-01-106516616516619,989580.33
1994-01-06651651651651999571.55
1994-01-056416416416412,997562.77
1994-01-046316316316314,994554

分割・併合履歴 : [1994-07-26]1株→1.139株