6743 大同信号(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 185 | 180 | 185 | 22,000 | 185 |
| 1997-12-29 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1997-12-26 | 195 | 200 | 185 | 190 | 14,000 | 190 |
| 1997-12-25 | 199 | 199 | 195 | 195 | 5,000 | 195 |
| 1997-12-24 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1997-12-22 | 210 | 210 | 195 | 200 | 14,000 | 200 |
| 1997-12-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1997-12-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-12-17 | 229 | 229 | 220 | 220 | 12,000 | 220 |
| 1997-12-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1997-12-15 | 225 | 230 | 225 | 230 | 10,000 | 230 |
| 1997-12-12 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 1997-12-11 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 1997-12-10 | 233 | 233 | 230 | 230 | 9,000 | 230 |
| 1997-12-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-12-05 | 230 | 237 | 230 | 235 | 9,000 | 235 |
| 1997-12-04 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 1997-12-03 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1997-11-27 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1997-11-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-11-20 | 259 | 259 | 259 | 259 | 6,000 | 259 |
| 1997-11-19 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 1997-11-17 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1997-11-13 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1997-11-12 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 1997-11-11 | 267 | 270 | 267 | 267 | 5,000 | 267 |
| 1997-11-10 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 1997-11-07 | 262 | 266 | 262 | 266 | 2,000 | 266 |
| 1997-11-06 | 275 | 275 | 260 | 260 | 8,000 | 260 |
| 1997-11-05 | 281 | 286 | 280 | 280 | 10,000 | 280 |
| 1997-11-04 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1997-10-31 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 1997-10-30 | 300 | 300 | 280 | 280 | 3,000 | 280 |
| 1997-10-29 | 302 | 302 | 299 | 299 | 7,000 | 299 |
| 1997-10-28 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1997-10-27 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1997-10-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-10-13 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 1997-10-09 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1997-10-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1997-10-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-10-01 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 1997-09-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-09-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-09-26 | 300 | 300 | 290 | 300 | 5,000 | 300 |
| 1997-09-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-09-19 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 1997-09-17 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1997-09-12 | 331 | 331 | 301 | 301 | 6,000 | 301 |
| 1997-09-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1997-09-10 | 347 | 347 | 331 | 331 | 8,000 | 331 |
| 1997-09-08 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1997-09-05 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1997-09-04 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 1997-09-03 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-09-01 | 350 | 350 | 350 | 350 | 16,000 | 350 |
| 1997-08-29 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1997-08-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-08-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-08-25 | 359 | 359 | 350 | 350 | 7,000 | 350 |
| 1997-08-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-08-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-08-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-08-12 | 359 | 360 | 359 | 360 | 4,000 | 360 |
| 1997-08-11 | 361 | 366 | 361 | 366 | 7,000 | 366 |
| 1997-08-08 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1997-08-07 | 368 | 368 | 363 | 363 | 4,000 | 363 |
| 1997-08-05 | 386 | 388 | 386 | 388 | 5,000 | 388 |
| 1997-08-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-07-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-07-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-07-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-07-18 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1997-07-17 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-07-16 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-07-14 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1997-07-10 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1997-07-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-07-07 | 430 | 430 | 415 | 415 | 5,000 | 415 |
| 1997-06-27 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 1997-06-26 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1997-06-23 | 430 | 430 | 416 | 416 | 3,000 | 416 |
| 1997-06-18 | 440 | 441 | 433 | 433 | 3,000 | 433 |
| 1997-06-16 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 1997-06-13 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-06-10 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 1997-06-09 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1997-06-06 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1997-06-05 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 1997-06-04 | 426 | 426 | 416 | 416 | 4,000 | 416 |
| 1997-06-03 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 1997-06-02 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1997-05-30 | 425 | 429 | 425 | 429 | 3,000 | 429 |
| 1997-05-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1997-05-27 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1997-05-26 | 425 | 425 | 411 | 411 | 3,000 | 411 |
| 1997-05-23 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 1997-05-20 | 414 | 414 | 413 | 413 | 9,000 | 413 |
| 1997-05-19 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1997-05-16 | 426 | 426 | 421 | 421 | 5,000 | 421 |
| 1997-05-15 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1997-05-14 | 427 | 427 | 425 | 426 | 7,000 | 426 |
| 1997-05-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1997-05-12 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 1997-05-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1997-05-07 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 1997-05-06 | 400 | 403 | 400 | 401 | 25,000 | 401 |
| 1997-05-02 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 1997-05-01 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1997-04-30 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1997-04-28 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-04-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-04-24 | 415 | 415 | 410 | 410 | 15,000 | 410 |
| 1997-04-23 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-04-22 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 1997-04-21 | 405 | 416 | 405 | 415 | 6,000 | 415 |
| 1997-04-18 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 1997-04-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-04-16 | 369 | 375 | 369 | 375 | 3,000 | 375 |
| 1997-04-15 | 361 | 368 | 361 | 368 | 3,000 | 368 |
| 1997-04-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-04-10 | 396 | 396 | 385 | 385 | 6,000 | 385 |
| 1997-04-09 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 1997-04-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-04-07 | 400 | 401 | 400 | 400 | 5,000 | 400 |
| 1997-04-03 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1997-03-31 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 1997-03-28 | 390 | 390 | 384 | 384 | 14,000 | 384 |
| 1997-03-27 | 397 | 398 | 390 | 390 | 8,000 | 390 |
| 1997-03-26 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 1997-03-25 | 428 | 428 | 425 | 425 | 7,000 | 425 |
| 1997-03-24 | 425 | 431 | 425 | 428 | 10,000 | 428 |
| 1997-03-19 | 430 | 430 | 420 | 420 | 13,000 | 420 |
| 1997-03-18 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 1997-03-17 | 432 | 432 | 431 | 432 | 6,000 | 432 |
| 1997-03-14 | 445 | 445 | 432 | 432 | 17,000 | 432 |
| 1997-03-13 | 453 | 453 | 441 | 441 | 14,000 | 441 |
| 1997-03-12 | 456 | 475 | 441 | 455 | 166,000 | 455 |
| 1997-03-11 | 405 | 430 | 400 | 430 | 112,000 | 430 |
| 1997-03-10 | 411 | 411 | 405 | 405 | 16,000 | 405 |
| 1997-03-07 | 407 | 407 | 406 | 406 | 4,000 | 406 |
| 1997-03-06 | 412 | 415 | 412 | 412 | 19,000 | 412 |
| 1997-03-05 | 422 | 422 | 416 | 416 | 16,000 | 416 |
| 1997-03-04 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 1997-03-03 | 425 | 425 | 423 | 423 | 2,000 | 423 |
| 1997-02-27 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 1997-02-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1997-02-25 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1997-02-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-02-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-02-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-02-17 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 1997-02-13 | 433 | 440 | 433 | 440 | 12,000 | 440 |
| 1997-02-12 | 438 | 438 | 438 | 438 | 7,000 | 438 |
| 1997-02-10 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 1997-02-07 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1997-02-06 | 435 | 435 | 423 | 423 | 4,000 | 423 |
| 1997-02-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-02-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-02-03 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1997-01-31 | 431 | 431 | 430 | 430 | 7,000 | 430 |
| 1997-01-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-01-29 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1997-01-28 | 438 | 438 | 436 | 436 | 3,000 | 436 |
| 1997-01-16 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1997-01-14 | 434 | 440 | 434 | 440 | 7,000 | 440 |
| 1997-01-13 | 448 | 448 | 429 | 429 | 6,000 | 429 |
| 1997-01-10 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 1997-01-09 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1997-01-07 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1997-01-06 | 495 | 495 | 495 | 495 | 3,000 | 495 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
