6743 大同信号(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1995-12-27 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1995-12-26 | 541 | 541 | 530 | 530 | 4,000 | 530 |
| 1995-12-25 | 531 | 535 | 530 | 535 | 5,000 | 535 |
| 1995-12-18 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 1995-12-15 | 566 | 570 | 560 | 560 | 11,000 | 560 |
| 1995-12-14 | 555 | 565 | 555 | 560 | 24,000 | 560 |
| 1995-12-13 | 540 | 550 | 540 | 547 | 10,000 | 547 |
| 1995-12-12 | 538 | 540 | 537 | 540 | 7,000 | 540 |
| 1995-12-11 | 535 | 535 | 531 | 535 | 5,000 | 535 |
| 1995-12-08 | 540 | 540 | 530 | 530 | 13,000 | 530 |
| 1995-12-07 | 520 | 530 | 516 | 530 | 16,000 | 530 |
| 1995-12-06 | 524 | 524 | 510 | 524 | 9,000 | 524 |
| 1995-12-05 | 530 | 537 | 525 | 525 | 48,000 | 525 |
| 1995-12-04 | 507 | 520 | 507 | 520 | 28,000 | 520 |
| 1995-12-01 | 500 | 505 | 500 | 505 | 15,000 | 505 |
| 1995-11-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-11-29 | 500 | 500 | 495 | 500 | 7,000 | 500 |
| 1995-11-28 | 500 | 500 | 485 | 490 | 15,000 | 490 |
| 1995-11-24 | 485 | 487 | 480 | 480 | 10,000 | 480 |
| 1995-11-21 | 473 | 486 | 473 | 486 | 6,000 | 486 |
| 1995-11-20 | 470 | 470 | 465 | 470 | 10,000 | 470 |
| 1995-11-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-11-16 | 470 | 472 | 470 | 470 | 3,000 | 470 |
| 1995-11-15 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1995-11-14 | 476 | 476 | 472 | 472 | 4,000 | 472 |
| 1995-11-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-11-10 | 470 | 471 | 470 | 471 | 12,000 | 471 |
| 1995-11-09 | 463 | 464 | 463 | 464 | 6,000 | 464 |
| 1995-11-08 | 461 | 462 | 461 | 462 | 2,000 | 462 |
| 1995-11-07 | 471 | 471 | 461 | 461 | 4,000 | 461 |
| 1995-11-06 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1995-10-31 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1995-10-30 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 1995-10-26 | 485 | 490 | 485 | 490 | 6,000 | 490 |
| 1995-10-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1995-10-20 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1995-10-19 | 466 | 485 | 466 | 485 | 5,000 | 485 |
| 1995-10-13 | 465 | 465 | 460 | 462 | 12,000 | 462 |
| 1995-10-12 | 471 | 471 | 465 | 465 | 16,000 | 465 |
| 1995-10-11 | 470 | 473 | 470 | 473 | 12,000 | 473 |
| 1995-10-09 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-10-06 | 465 | 466 | 465 | 466 | 4,000 | 466 |
| 1995-10-05 | 465 | 465 | 465 | 465 | 25,000 | 465 |
| 1995-10-04 | 465 | 465 | 465 | 465 | 40,000 | 465 |
| 1995-10-03 | 469 | 469 | 465 | 465 | 3,000 | 465 |
| 1995-09-29 | 470 | 475 | 465 | 475 | 20,000 | 475 |
| 1995-09-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-09-27 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 1995-09-25 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 1995-09-22 | 489 | 489 | 488 | 488 | 6,000 | 488 |
| 1995-09-21 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 1995-09-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1995-09-19 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1995-09-18 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1995-09-14 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1995-09-13 | 502 | 502 | 501 | 501 | 6,000 | 501 |
| 1995-09-12 | 506 | 506 | 501 | 502 | 10,000 | 502 |
| 1995-09-11 | 509 | 509 | 491 | 491 | 5,000 | 491 |
| 1995-09-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-09-07 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 1995-09-06 | 509 | 510 | 502 | 510 | 6,000 | 510 |
| 1995-09-05 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 1995-09-04 | 501 | 506 | 501 | 505 | 4,000 | 505 |
| 1995-09-01 | 505 | 510 | 505 | 510 | 9,000 | 510 |
| 1995-08-31 | 500 | 505 | 500 | 505 | 13,000 | 505 |
| 1995-08-30 | 486 | 500 | 486 | 500 | 21,000 | 500 |
| 1995-08-29 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1995-08-28 | 490 | 490 | 485 | 485 | 21,000 | 485 |
| 1995-08-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-08-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-08-23 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1995-08-22 | 490 | 495 | 490 | 490 | 4,000 | 490 |
| 1995-08-17 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1995-08-16 | 470 | 480 | 465 | 480 | 21,000 | 480 |
| 1995-08-15 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1995-08-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-08-11 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-08-10 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-08-07 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-08-04 | 449 | 455 | 449 | 455 | 2,000 | 455 |
| 1995-08-03 | 447 | 447 | 445 | 445 | 3,000 | 445 |
| 1995-08-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1995-08-01 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1995-07-31 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1995-07-28 | 440 | 443 | 440 | 443 | 3,000 | 443 |
| 1995-07-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-07-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1995-07-21 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1995-07-20 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 1995-07-19 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1995-07-18 | 477 | 477 | 475 | 475 | 5,000 | 475 |
| 1995-07-17 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1995-07-14 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 1995-07-13 | 480 | 480 | 479 | 479 | 9,000 | 479 |
| 1995-07-12 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 1995-07-11 | 471 | 473 | 465 | 465 | 21,000 | 465 |
| 1995-07-07 | 417 | 435 | 417 | 435 | 7,000 | 435 |
| 1995-07-06 | 415 | 415 | 411 | 415 | 18,000 | 415 |
| 1995-07-05 | 420 | 420 | 415 | 415 | 11,000 | 415 |
| 1995-07-04 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1995-06-30 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1995-06-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-06-27 | 415 | 420 | 415 | 420 | 13,000 | 420 |
| 1995-06-23 | 414 | 414 | 405 | 410 | 12,000 | 410 |
| 1995-06-21 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1995-06-19 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1995-06-16 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1995-06-15 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1995-06-12 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1995-06-09 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-06-07 | 498 | 498 | 498 | 498 | 17,000 | 498 |
| 1995-06-05 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1995-06-02 | 480 | 490 | 480 | 490 | 9,000 | 490 |
| 1995-06-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-05-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-05-30 | 481 | 490 | 481 | 490 | 2,000 | 490 |
| 1995-05-23 | 475 | 480 | 466 | 466 | 26,000 | 466 |
| 1995-05-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-05-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-05-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-05-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-05-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-05-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-04-26 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1995-04-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-04-19 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1995-04-18 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 1995-04-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-04-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-11 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1995-04-10 | 509 | 509 | 509 | 509 | 4,000 | 509 |
| 1995-04-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1995-04-06 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1995-04-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-03-27 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 1995-03-24 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-03-23 | 468 | 468 | 460 | 460 | 2,000 | 460 |
| 1995-03-22 | 475 | 475 | 471 | 471 | 2,000 | 471 |
| 1995-03-17 | 490 | 490 | 481 | 481 | 5,000 | 481 |
| 1995-03-16 | 498 | 498 | 490 | 490 | 4,000 | 490 |
| 1995-03-15 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 1995-03-14 | 530 | 530 | 498 | 498 | 5,000 | 498 |
| 1995-03-13 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1995-03-10 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1995-03-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-03-08 | 532 | 535 | 532 | 532 | 3,000 | 532 |
| 1995-03-07 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1995-03-06 | 532 | 532 | 532 | 532 | 6,000 | 532 |
| 1995-03-03 | 510 | 512 | 510 | 512 | 2,000 | 512 |
| 1995-03-02 | 510 | 510 | 507 | 510 | 6,000 | 510 |
| 1995-03-01 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 1995-02-28 | 505 | 506 | 500 | 505 | 4,000 | 505 |
| 1995-02-27 | 511 | 511 | 500 | 505 | 7,000 | 505 |
| 1995-02-24 | 531 | 531 | 521 | 521 | 8,000 | 521 |
| 1995-02-22 | 543 | 545 | 539 | 539 | 77,000 | 539 |
| 1995-02-21 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1995-02-20 | 540 | 540 | 536 | 540 | 7,000 | 540 |
| 1995-02-17 | 540 | 540 | 530 | 536 | 4,000 | 536 |
| 1995-02-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-02-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-02-14 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-02-13 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1995-02-08 | 561 | 561 | 560 | 560 | 6,000 | 560 |
| 1995-02-07 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1995-02-06 | 579 | 579 | 560 | 560 | 7,000 | 560 |
| 1995-02-03 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1995-02-01 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1995-01-31 | 566 | 566 | 550 | 550 | 9,000 | 550 |
| 1995-01-30 | 577 | 577 | 565 | 565 | 3,000 | 565 |
| 1995-01-27 | 602 | 605 | 581 | 581 | 4,000 | 581 |
| 1995-01-26 | 590 | 602 | 590 | 602 | 8,000 | 602 |
| 1995-01-25 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1995-01-24 | 585 | 585 | 561 | 561 | 7,000 | 561 |
| 1995-01-23 | 606 | 606 | 592 | 592 | 6,000 | 592 |
| 1995-01-20 | 609 | 609 | 606 | 606 | 3,000 | 606 |
| 1995-01-19 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1995-01-18 | 599 | 620 | 599 | 620 | 6,000 | 620 |
| 1995-01-17 | 594 | 600 | 591 | 600 | 5,000 | 600 |
| 1995-01-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-01-12 | 600 | 600 | 594 | 594 | 6,000 | 594 |
| 1995-01-11 | 587 | 601 | 587 | 601 | 2,000 | 601 |
| 1995-01-10 | 599 | 599 | 585 | 597 | 9,000 | 597 |
| 1995-01-09 | 593 | 600 | 592 | 600 | 5,000 | 600 |
| 1995-01-06 | 600 | 600 | 592 | 592 | 5,000 | 592 |
| 1995-01-05 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1995-01-04 | 600 | 600 | 595 | 595 | 8,000 | 595 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
