6743 大同信号(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1998-12-25 | 185 | 185 | 179 | 179 | 4,000 | 179 |
| 1998-12-24 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 1998-12-22 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1998-12-18 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 1998-12-15 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1998-12-11 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1998-12-10 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-12-08 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 1998-12-07 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 1998-12-04 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-12-03 | 183 | 183 | 182 | 182 | 3,000 | 182 |
| 1998-12-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-11-30 | 179 | 180 | 179 | 179 | 8,000 | 179 |
| 1998-11-27 | 174 | 175 | 174 | 174 | 11,000 | 174 |
| 1998-11-25 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 1998-11-24 | 164 | 164 | 160 | 160 | 17,000 | 160 |
| 1998-11-20 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 1998-11-18 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1998-11-17 | 162 | 162 | 161 | 161 | 12,000 | 161 |
| 1998-11-12 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 1998-11-11 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1998-11-10 | 161 | 162 | 161 | 162 | 9,000 | 162 |
| 1998-11-09 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 1998-11-06 | 177 | 177 | 164 | 164 | 5,000 | 164 |
| 1998-11-05 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1998-11-04 | 160 | 161 | 160 | 161 | 5,000 | 161 |
| 1998-11-02 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 1998-10-30 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1998-10-29 | 178 | 179 | 178 | 179 | 2,000 | 179 |
| 1998-10-28 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1998-10-22 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1998-10-21 | 149 | 164 | 149 | 164 | 6,000 | 164 |
| 1998-10-20 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1998-10-19 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1998-10-16 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1998-10-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1998-10-14 | 184 | 184 | 180 | 180 | 2,000 | 180 |
| 1998-10-13 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-10-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-10-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-10-08 | 151 | 152 | 151 | 151 | 6,000 | 151 |
| 1998-10-06 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1998-10-05 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 1998-10-02 | 175 | 175 | 141 | 142 | 8,000 | 142 |
| 1998-09-29 | 180 | 180 | 177 | 177 | 6,000 | 177 |
| 1998-09-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-09-25 | 182 | 182 | 180 | 180 | 6,000 | 180 |
| 1998-09-24 | 185 | 185 | 182 | 182 | 11,000 | 182 |
| 1998-09-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-09-18 | 185 | 185 | 182 | 182 | 2,000 | 182 |
| 1998-09-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-09-16 | 190 | 190 | 185 | 190 | 4,000 | 190 |
| 1998-09-11 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1998-09-10 | 200 | 200 | 193 | 193 | 16,000 | 193 |
| 1998-09-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-09-08 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1998-09-07 | 190 | 199 | 190 | 199 | 27,000 | 199 |
| 1998-09-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-09-03 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 1998-09-02 | 193 | 193 | 190 | 190 | 7,000 | 190 |
| 1998-09-01 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1998-08-28 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1998-08-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-08-26 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-08-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-08-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-08-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-08-14 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-08-10 | 221 | 221 | 221 | 221 | 8,000 | 221 |
| 1998-08-07 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1998-07-28 | 228 | 228 | 220 | 220 | 4,000 | 220 |
| 1998-07-27 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1998-07-24 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 1998-07-23 | 220 | 230 | 220 | 230 | 8,000 | 230 |
| 1998-07-22 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1998-07-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-07-16 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1998-07-14 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1998-07-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-07-08 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 1998-07-07 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 1998-07-06 | 220 | 230 | 220 | 230 | 6,000 | 230 |
| 1998-07-03 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-07-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-06-30 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1998-06-29 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1998-06-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-06-22 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1998-06-16 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 1998-06-10 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1998-06-09 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-06-08 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 1998-06-05 | 206 | 210 | 206 | 210 | 7,000 | 210 |
| 1998-06-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-06-03 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1998-06-02 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-05-29 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-05-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-05-27 | 223 | 223 | 215 | 215 | 8,000 | 215 |
| 1998-05-21 | 211 | 212 | 211 | 212 | 2,000 | 212 |
| 1998-05-20 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 1998-05-08 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1998-05-07 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1998-05-06 | 210 | 210 | 208 | 208 | 6,000 | 208 |
| 1998-05-01 | 208 | 208 | 207 | 207 | 13,000 | 207 |
| 1998-04-30 | 218 | 218 | 215 | 215 | 3,000 | 215 |
| 1998-04-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1998-04-24 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 1998-04-22 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1998-04-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1998-04-20 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-04-16 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-04-15 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1998-04-10 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1998-04-09 | 244 | 246 | 243 | 245 | 7,000 | 245 |
| 1998-04-08 | 240 | 242 | 240 | 242 | 4,000 | 242 |
| 1998-04-07 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1998-04-06 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 1998-04-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-04-01 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1998-03-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-03-30 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1998-03-27 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1998-03-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1998-03-24 | 266 | 273 | 266 | 273 | 6,000 | 273 |
| 1998-03-23 | 265 | 266 | 265 | 266 | 8,000 | 266 |
| 1998-03-17 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 1998-03-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-03-13 | 272 | 272 | 262 | 262 | 4,000 | 262 |
| 1998-03-12 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 1998-03-11 | 272 | 272 | 260 | 260 | 10,000 | 260 |
| 1998-03-10 | 270 | 285 | 270 | 284 | 6,000 | 284 |
| 1998-03-09 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 1998-03-05 | 281 | 285 | 271 | 271 | 8,000 | 271 |
| 1998-03-04 | 281 | 286 | 271 | 271 | 7,000 | 271 |
| 1998-03-03 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1998-03-02 | 284 | 286 | 284 | 286 | 3,000 | 286 |
| 1998-02-25 | 284 | 284 | 284 | 284 | 7,000 | 284 |
| 1998-02-24 | 284 | 285 | 284 | 285 | 5,000 | 285 |
| 1998-02-20 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1998-02-13 | 291 | 291 | 285 | 285 | 4,000 | 285 |
| 1998-02-12 | 286 | 298 | 286 | 298 | 5,000 | 298 |
| 1998-02-10 | 269 | 274 | 269 | 274 | 9,000 | 274 |
| 1998-02-09 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1998-02-05 | 253 | 258 | 253 | 257 | 8,000 | 257 |
| 1998-02-04 | 260 | 260 | 248 | 248 | 7,000 | 248 |
| 1998-02-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-02-02 | 260 | 260 | 257 | 257 | 3,000 | 257 |
| 1998-01-30 | 275 | 289 | 275 | 285 | 14,000 | 285 |
| 1998-01-29 | 299 | 299 | 290 | 290 | 5,000 | 290 |
| 1998-01-28 | 270 | 298 | 270 | 298 | 9,000 | 298 |
| 1998-01-27 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-01-26 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1998-01-23 | 229 | 230 | 229 | 230 | 15,000 | 230 |
| 1998-01-22 | 230 | 230 | 229 | 230 | 4,000 | 230 |
| 1998-01-21 | 220 | 230 | 220 | 228 | 11,000 | 228 |
| 1998-01-20 | 200 | 205 | 200 | 200 | 36,000 | 200 |
| 1998-01-16 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 1998-01-13 | 190 | 195 | 190 | 195 | 11,000 | 195 |
| 1998-01-12 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1998-01-09 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 1998-01-08 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1998-01-06 | 185 | 185 | 185 | 185 | 28,000 | 185 |
| 1998-01-05 | 185 | 185 | 185 | 185 | 10,000 | 185 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
