6743 大同信号(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1996-12-20 | 493 | 495 | 493 | 495 | 4,000 | 495 |
| 1996-12-19 | 511 | 511 | 491 | 491 | 3,000 | 491 |
| 1996-12-18 | 524 | 524 | 520 | 520 | 2,000 | 520 |
| 1996-12-13 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 1996-12-12 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1996-12-11 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1996-12-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1996-12-05 | 525 | 525 | 524 | 524 | 4,000 | 524 |
| 1996-12-04 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 1996-12-03 | 525 | 525 | 525 | 525 | 11,000 | 525 |
| 1996-12-02 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1996-11-29 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1996-11-28 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1996-11-26 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1996-11-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1996-11-22 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1996-11-21 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-11-18 | 540 | 540 | 535 | 535 | 5,000 | 535 |
| 1996-11-15 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1996-11-14 | 549 | 549 | 548 | 548 | 9,000 | 548 |
| 1996-11-13 | 554 | 554 | 553 | 553 | 2,000 | 553 |
| 1996-11-12 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 1996-11-11 | 569 | 569 | 552 | 552 | 4,000 | 552 |
| 1996-11-08 | 565 | 565 | 552 | 552 | 3,000 | 552 |
| 1996-11-07 | 560 | 565 | 555 | 565 | 6,000 | 565 |
| 1996-11-06 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-11-01 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1996-10-31 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1996-10-30 | 546 | 547 | 546 | 547 | 6,000 | 547 |
| 1996-10-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-10-24 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1996-10-23 | 550 | 550 | 546 | 546 | 3,000 | 546 |
| 1996-10-18 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1996-10-16 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1996-10-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-10-14 | 568 | 568 | 557 | 560 | 7,000 | 560 |
| 1996-10-11 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1996-10-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-10-08 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 1996-10-04 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 1996-10-03 | 542 | 560 | 542 | 560 | 6,000 | 560 |
| 1996-10-02 | 551 | 551 | 541 | 541 | 7,000 | 541 |
| 1996-09-30 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-09-27 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1996-09-26 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1996-09-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-09-20 | 552 | 552 | 550 | 550 | 2,000 | 550 |
| 1996-09-19 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1996-09-18 | 559 | 565 | 559 | 565 | 6,000 | 565 |
| 1996-09-17 | 560 | 560 | 552 | 552 | 5,000 | 552 |
| 1996-09-13 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1996-09-11 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1996-09-10 | 567 | 567 | 567 | 567 | 4,000 | 567 |
| 1996-09-05 | 568 | 569 | 568 | 568 | 3,000 | 568 |
| 1996-09-04 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1996-09-03 | 569 | 569 | 568 | 568 | 7,000 | 568 |
| 1996-09-02 | 568 | 569 | 568 | 568 | 6,000 | 568 |
| 1996-08-27 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1996-08-23 | 580 | 585 | 580 | 581 | 4,000 | 581 |
| 1996-08-22 | 579 | 579 | 563 | 573 | 3,000 | 573 |
| 1996-08-20 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 1996-08-19 | 557 | 557 | 557 | 557 | 7,000 | 557 |
| 1996-08-16 | 558 | 560 | 558 | 560 | 2,000 | 560 |
| 1996-08-15 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1996-08-13 | 560 | 560 | 557 | 557 | 4,000 | 557 |
| 1996-08-12 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1996-08-09 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1996-08-08 | 562 | 562 | 560 | 560 | 3,000 | 560 |
| 1996-08-07 | 563 | 563 | 562 | 562 | 9,000 | 562 |
| 1996-08-06 | 581 | 581 | 562 | 562 | 2,000 | 562 |
| 1996-08-05 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1996-08-02 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 1996-08-01 | 567 | 567 | 565 | 565 | 12,000 | 565 |
| 1996-07-31 | 572 | 572 | 567 | 567 | 10,000 | 567 |
| 1996-07-30 | 579 | 579 | 579 | 579 | 7,000 | 579 |
| 1996-07-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-07-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1996-07-24 | 580 | 590 | 580 | 580 | 8,000 | 580 |
| 1996-07-23 | 590 | 590 | 578 | 578 | 21,000 | 578 |
| 1996-07-22 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1996-07-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-07-17 | 580 | 581 | 580 | 580 | 8,000 | 580 |
| 1996-07-16 | 584 | 584 | 580 | 580 | 9,000 | 580 |
| 1996-07-15 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 1996-07-12 | 605 | 605 | 585 | 585 | 9,000 | 585 |
| 1996-07-11 | 619 | 619 | 614 | 614 | 7,000 | 614 |
| 1996-07-10 | 620 | 620 | 614 | 614 | 9,000 | 614 |
| 1996-07-05 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 1996-07-04 | 617 | 617 | 610 | 610 | 3,000 | 610 |
| 1996-07-03 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-07-02 | 615 | 620 | 610 | 610 | 8,000 | 610 |
| 1996-07-01 | 605 | 610 | 605 | 610 | 17,000 | 610 |
| 1996-06-28 | 595 | 600 | 595 | 600 | 16,000 | 600 |
| 1996-06-27 | 609 | 610 | 593 | 594 | 17,000 | 594 |
| 1996-06-26 | 600 | 600 | 590 | 590 | 30,000 | 590 |
| 1996-06-25 | 610 | 610 | 600 | 600 | 17,000 | 600 |
| 1996-06-24 | 590 | 600 | 590 | 600 | 15,000 | 600 |
| 1996-06-21 | 591 | 591 | 590 | 590 | 14,000 | 590 |
| 1996-06-20 | 585 | 590 | 585 | 590 | 16,000 | 590 |
| 1996-06-19 | 585 | 585 | 585 | 585 | 15,000 | 585 |
| 1996-06-18 | 586 | 586 | 585 | 585 | 5,000 | 585 |
| 1996-06-17 | 585 | 590 | 585 | 585 | 12,000 | 585 |
| 1996-06-14 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1996-06-13 | 600 | 600 | 593 | 593 | 12,000 | 593 |
| 1996-06-12 | 599 | 599 | 581 | 583 | 7,000 | 583 |
| 1996-06-11 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1996-06-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-06-07 | 605 | 605 | 600 | 600 | 10,000 | 600 |
| 1996-06-06 | 612 | 612 | 611 | 611 | 3,000 | 611 |
| 1996-06-05 | 628 | 628 | 612 | 612 | 3,000 | 612 |
| 1996-06-04 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1996-06-03 | 633 | 634 | 618 | 618 | 12,000 | 618 |
| 1996-05-31 | 633 | 633 | 632 | 632 | 7,000 | 632 |
| 1996-05-30 | 632 | 633 | 632 | 633 | 2,000 | 633 |
| 1996-05-29 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1996-05-28 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 1996-05-27 | 638 | 638 | 625 | 625 | 5,000 | 625 |
| 1996-05-24 | 640 | 640 | 638 | 638 | 7,000 | 638 |
| 1996-05-23 | 661 | 661 | 650 | 650 | 6,000 | 650 |
| 1996-05-22 | 689 | 689 | 671 | 671 | 9,000 | 671 |
| 1996-05-21 | 672 | 684 | 672 | 680 | 9,000 | 680 |
| 1996-05-20 | 690 | 694 | 680 | 680 | 37,000 | 680 |
| 1996-05-17 | 680 | 696 | 680 | 680 | 114,000 | 680 |
| 1996-05-16 | 660 | 665 | 650 | 653 | 31,000 | 653 |
| 1996-05-15 | 630 | 641 | 630 | 641 | 14,000 | 641 |
| 1996-05-14 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 1996-05-13 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1996-05-10 | 657 | 660 | 650 | 650 | 11,000 | 650 |
| 1996-05-09 | 661 | 675 | 660 | 660 | 26,000 | 660 |
| 1996-05-08 | 650 | 660 | 650 | 660 | 10,000 | 660 |
| 1996-05-07 | 668 | 675 | 660 | 675 | 38,000 | 675 |
| 1996-05-02 | 655 | 669 | 655 | 665 | 5,000 | 665 |
| 1996-05-01 | 678 | 678 | 650 | 670 | 26,000 | 670 |
| 1996-04-30 | 659 | 680 | 650 | 680 | 18,000 | 680 |
| 1996-04-26 | 640 | 665 | 640 | 665 | 32,000 | 665 |
| 1996-04-25 | 660 | 670 | 650 | 650 | 31,000 | 650 |
| 1996-04-24 | 645 | 669 | 645 | 660 | 62,000 | 660 |
| 1996-04-23 | 625 | 630 | 616 | 630 | 28,000 | 630 |
| 1996-04-22 | 621 | 624 | 612 | 615 | 20,000 | 615 |
| 1996-04-19 | 622 | 623 | 610 | 611 | 8,000 | 611 |
| 1996-04-18 | 635 | 635 | 625 | 625 | 23,000 | 625 |
| 1996-04-17 | 609 | 641 | 606 | 638 | 54,000 | 638 |
| 1996-04-16 | 620 | 625 | 611 | 611 | 37,000 | 611 |
| 1996-04-15 | 601 | 610 | 600 | 610 | 42,000 | 610 |
| 1996-04-12 | 599 | 600 | 591 | 600 | 6,000 | 600 |
| 1996-04-11 | 600 | 600 | 599 | 599 | 9,000 | 599 |
| 1996-04-10 | 605 | 605 | 585 | 605 | 9,000 | 605 |
| 1996-04-09 | 575 | 577 | 575 | 575 | 8,000 | 575 |
| 1996-04-08 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1996-04-05 | 573 | 575 | 570 | 570 | 14,000 | 570 |
| 1996-04-03 | 561 | 564 | 561 | 563 | 4,000 | 563 |
| 1996-04-02 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1996-04-01 | 549 | 553 | 549 | 553 | 2,000 | 553 |
| 1996-03-29 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1996-03-28 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 1996-03-25 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 1996-03-22 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1996-03-21 | 551 | 551 | 540 | 540 | 19,000 | 540 |
| 1996-03-19 | 551 | 551 | 550 | 551 | 12,000 | 551 |
| 1996-03-18 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-03-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-03-14 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-03-11 | 555 | 555 | 551 | 551 | 7,000 | 551 |
| 1996-03-08 | 555 | 570 | 555 | 555 | 3,000 | 555 |
| 1996-03-06 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1996-03-05 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 1996-03-01 | 570 | 570 | 559 | 559 | 2,000 | 559 |
| 1996-02-29 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1996-02-28 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1996-02-26 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-02-21 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1996-02-20 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-02-19 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1996-02-16 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1996-02-15 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1996-02-14 | 605 | 610 | 605 | 605 | 17,000 | 605 |
| 1996-02-13 | 602 | 605 | 602 | 605 | 9,000 | 605 |
| 1996-02-09 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1996-02-08 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1996-02-07 | 570 | 580 | 570 | 580 | 20,000 | 580 |
| 1996-02-06 | 570 | 580 | 566 | 566 | 12,000 | 566 |
| 1996-02-05 | 585 | 585 | 570 | 570 | 17,000 | 570 |
| 1996-02-02 | 590 | 590 | 580 | 585 | 12,000 | 585 |
| 1996-02-01 | 599 | 600 | 590 | 590 | 17,000 | 590 |
| 1996-01-31 | 590 | 617 | 590 | 600 | 8,000 | 600 |
| 1996-01-30 | 619 | 619 | 600 | 600 | 6,000 | 600 |
| 1996-01-29 | 590 | 619 | 590 | 619 | 21,000 | 619 |
| 1996-01-26 | 586 | 590 | 586 | 590 | 14,000 | 590 |
| 1996-01-25 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-01-24 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1996-01-22 | 586 | 586 | 565 | 565 | 15,000 | 565 |
| 1996-01-19 | 595 | 595 | 581 | 582 | 15,000 | 582 |
| 1996-01-18 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1996-01-17 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1996-01-16 | 603 | 610 | 600 | 600 | 11,000 | 600 |
| 1996-01-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-01-11 | 597 | 597 | 588 | 590 | 6,000 | 590 |
| 1996-01-10 | 597 | 610 | 590 | 607 | 32,000 | 607 |
| 1996-01-09 | 581 | 598 | 580 | 598 | 17,000 | 598 |
| 1996-01-08 | 576 | 580 | 575 | 580 | 14,000 | 580 |
| 1996-01-05 | 560 | 566 | 560 | 566 | 7,000 | 566 |
| 1996-01-04 | 553 | 553 | 552 | 553 | 10,000 | 553 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
