6743 大同信号(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1999-12-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1999-12-24 | 200 | 200 | 196 | 200 | 7,000 | 200 |
| 1999-12-22 | 195 | 200 | 195 | 200 | 16,000 | 200 |
| 1999-12-21 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1999-12-20 | 198 | 205 | 198 | 205 | 11,000 | 205 |
| 1999-12-17 | 208 | 208 | 203 | 203 | 6,000 | 203 |
| 1999-12-16 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 1999-12-15 | 203 | 210 | 203 | 206 | 8,000 | 206 |
| 1999-12-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-12-13 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1999-12-10 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 1999-12-09 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1999-12-08 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 1999-12-06 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 1999-11-29 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1999-11-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-11-24 | 219 | 219 | 209 | 209 | 7,000 | 209 |
| 1999-11-22 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 1999-11-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-11-18 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-11-15 | 165 | 200 | 165 | 200 | 10,000 | 200 |
| 1999-11-12 | 225 | 225 | 220 | 220 | 12,000 | 220 |
| 1999-11-11 | 231 | 235 | 231 | 235 | 3,000 | 235 |
| 1999-11-10 | 231 | 231 | 231 | 231 | 10,000 | 231 |
| 1999-11-08 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1999-11-05 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1999-11-04 | 231 | 231 | 231 | 231 | 6,000 | 231 |
| 1999-11-01 | 245 | 249 | 245 | 249 | 2,000 | 249 |
| 1999-10-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-10-27 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1999-10-26 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-10-22 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1999-10-21 | 236 | 236 | 231 | 231 | 6,000 | 231 |
| 1999-10-20 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1999-10-19 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1999-10-18 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1999-10-15 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 1999-10-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-10-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-10-12 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1999-10-08 | 235 | 235 | 235 | 235 | 12,000 | 235 |
| 1999-10-07 | 238 | 238 | 237 | 237 | 4,000 | 237 |
| 1999-10-06 | 244 | 244 | 238 | 238 | 6,000 | 238 |
| 1999-10-05 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 1999-10-04 | 234 | 237 | 234 | 237 | 5,000 | 237 |
| 1999-10-01 | 235 | 237 | 234 | 237 | 4,000 | 237 |
| 1999-09-30 | 249 | 249 | 231 | 231 | 5,000 | 231 |
| 1999-09-29 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 1999-09-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-09-27 | 254 | 254 | 246 | 246 | 3,000 | 246 |
| 1999-09-24 | 246 | 246 | 246 | 246 | 9,000 | 246 |
| 1999-09-22 | 254 | 254 | 246 | 246 | 15,000 | 246 |
| 1999-09-21 | 260 | 260 | 251 | 257 | 10,000 | 257 |
| 1999-09-20 | 255 | 265 | 250 | 250 | 30,000 | 250 |
| 1999-09-17 | 235 | 258 | 235 | 250 | 35,000 | 250 |
| 1999-09-16 | 230 | 238 | 221 | 238 | 16,000 | 238 |
| 1999-09-14 | 226 | 226 | 225 | 225 | 9,000 | 225 |
| 1999-09-13 | 226 | 233 | 225 | 225 | 30,000 | 225 |
| 1999-09-10 | 233 | 233 | 225 | 225 | 7,000 | 225 |
| 1999-09-09 | 227 | 227 | 227 | 227 | 8,000 | 227 |
| 1999-09-08 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 1999-09-07 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 1999-09-06 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1999-09-01 | 226 | 226 | 226 | 226 | 13,000 | 226 |
| 1999-08-31 | 231 | 231 | 226 | 226 | 26,000 | 226 |
| 1999-08-30 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-08-25 | 239 | 239 | 232 | 232 | 3,000 | 232 |
| 1999-08-24 | 239 | 240 | 239 | 240 | 9,000 | 240 |
| 1999-08-23 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1999-08-20 | 230 | 239 | 226 | 226 | 6,000 | 226 |
| 1999-08-18 | 224 | 230 | 224 | 230 | 2,000 | 230 |
| 1999-08-16 | 230 | 230 | 224 | 224 | 7,000 | 224 |
| 1999-08-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-08-12 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 1999-08-10 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1999-08-09 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-08-06 | 230 | 230 | 226 | 226 | 4,000 | 226 |
| 1999-08-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-08-02 | 242 | 242 | 230 | 230 | 9,000 | 230 |
| 1999-07-30 | 253 | 253 | 237 | 237 | 2,000 | 237 |
| 1999-07-29 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-07-28 | 228 | 250 | 228 | 229 | 8,000 | 229 |
| 1999-07-27 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-07-26 | 240 | 240 | 226 | 226 | 3,000 | 226 |
| 1999-07-23 | 249 | 257 | 249 | 257 | 5,000 | 257 |
| 1999-07-22 | 264 | 264 | 260 | 260 | 9,000 | 260 |
| 1999-07-21 | 264 | 265 | 261 | 264 | 15,000 | 264 |
| 1999-07-19 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-07-16 | 250 | 265 | 250 | 264 | 5,000 | 264 |
| 1999-07-15 | 265 | 265 | 260 | 265 | 11,000 | 265 |
| 1999-07-14 | 253 | 260 | 253 | 260 | 7,000 | 260 |
| 1999-07-13 | 242 | 250 | 242 | 250 | 14,000 | 250 |
| 1999-07-12 | 250 | 250 | 241 | 241 | 29,000 | 241 |
| 1999-07-09 | 248 | 249 | 241 | 241 | 6,000 | 241 |
| 1999-07-08 | 241 | 248 | 241 | 248 | 8,000 | 248 |
| 1999-07-07 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1999-07-06 | 240 | 241 | 240 | 240 | 8,000 | 240 |
| 1999-07-05 | 233 | 240 | 233 | 240 | 19,000 | 240 |
| 1999-07-02 | 238 | 238 | 232 | 232 | 8,000 | 232 |
| 1999-07-01 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 1999-06-30 | 233 | 233 | 230 | 230 | 6,000 | 230 |
| 1999-06-29 | 230 | 234 | 230 | 230 | 10,000 | 230 |
| 1999-06-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-06-24 | 231 | 236 | 230 | 230 | 20,000 | 230 |
| 1999-06-23 | 229 | 239 | 229 | 239 | 12,000 | 239 |
| 1999-06-22 | 221 | 228 | 218 | 228 | 12,000 | 228 |
| 1999-06-21 | 220 | 220 | 216 | 216 | 23,000 | 216 |
| 1999-06-18 | 215 | 220 | 215 | 216 | 14,000 | 216 |
| 1999-06-17 | 210 | 214 | 209 | 213 | 20,000 | 213 |
| 1999-06-16 | 205 | 205 | 204 | 205 | 9,000 | 205 |
| 1999-06-15 | 205 | 205 | 198 | 198 | 5,000 | 198 |
| 1999-06-14 | 194 | 195 | 194 | 195 | 3,000 | 195 |
| 1999-06-09 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 1999-06-08 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-06-07 | 191 | 191 | 186 | 186 | 14,000 | 186 |
| 1999-06-03 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1999-06-02 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-06-01 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 1999-05-31 | 190 | 190 | 188 | 188 | 4,000 | 188 |
| 1999-05-28 | 193 | 193 | 190 | 190 | 5,000 | 190 |
| 1999-05-27 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-05-26 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1999-05-25 | 198 | 198 | 196 | 196 | 5,000 | 196 |
| 1999-05-20 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 1999-05-19 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1999-05-18 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-05-17 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-05-14 | 202 | 203 | 201 | 201 | 11,000 | 201 |
| 1999-05-12 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 1999-05-07 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-05-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-04-30 | 200 | 200 | 187 | 187 | 8,000 | 187 |
| 1999-04-28 | 210 | 210 | 200 | 200 | 7,000 | 200 |
| 1999-04-27 | 208 | 211 | 208 | 211 | 11,000 | 211 |
| 1999-04-26 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-04-23 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1999-04-22 | 188 | 188 | 183 | 188 | 8,000 | 188 |
| 1999-04-21 | 192 | 192 | 188 | 188 | 4,000 | 188 |
| 1999-04-20 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1999-04-19 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1999-04-16 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1999-04-14 | 220 | 220 | 215 | 215 | 19,000 | 215 |
| 1999-04-13 | 219 | 220 | 218 | 218 | 39,000 | 218 |
| 1999-04-12 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-04-09 | 220 | 220 | 210 | 214 | 8,000 | 214 |
| 1999-04-08 | 204 | 210 | 204 | 210 | 40,000 | 210 |
| 1999-04-07 | 187 | 195 | 187 | 194 | 23,000 | 194 |
| 1999-04-06 | 176 | 184 | 175 | 184 | 59,000 | 184 |
| 1999-04-05 | 184 | 184 | 177 | 177 | 12,000 | 177 |
| 1999-04-02 | 177 | 177 | 177 | 177 | 10,000 | 177 |
| 1999-03-30 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-03-29 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-03-26 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1999-03-25 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1999-03-24 | 173 | 175 | 173 | 175 | 12,000 | 175 |
| 1999-03-23 | 174 | 174 | 172 | 172 | 6,000 | 172 |
| 1999-03-19 | 175 | 175 | 170 | 170 | 5,000 | 170 |
| 1999-03-18 | 175 | 176 | 174 | 174 | 15,000 | 174 |
| 1999-03-17 | 173 | 174 | 173 | 174 | 11,000 | 174 |
| 1999-03-15 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-03-12 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1999-03-11 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1999-03-10 | 174 | 174 | 174 | 174 | 11,000 | 174 |
| 1999-03-09 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1999-03-08 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 1999-03-05 | 150 | 150 | 150 | 150 | 24,000 | 150 |
| 1999-03-04 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-03-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-03-02 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1999-02-26 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 1999-02-25 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 1999-02-24 | 150 | 150 | 140 | 141 | 33,000 | 141 |
| 1999-02-23 | 150 | 150 | 145 | 145 | 12,000 | 145 |
| 1999-02-22 | 150 | 150 | 145 | 145 | 13,000 | 145 |
| 1999-02-19 | 154 | 164 | 154 | 157 | 5,000 | 157 |
| 1999-02-18 | 155 | 155 | 154 | 154 | 4,000 | 154 |
| 1999-02-17 | 158 | 158 | 155 | 155 | 20,000 | 155 |
| 1999-02-16 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 1999-02-15 | 164 | 164 | 155 | 155 | 9,000 | 155 |
| 1999-02-12 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 1999-02-09 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 1999-02-08 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 1999-02-05 | 166 | 168 | 166 | 168 | 10,000 | 168 |
| 1999-02-04 | 165 | 166 | 165 | 166 | 4,000 | 166 |
| 1999-02-02 | 165 | 166 | 165 | 165 | 5,000 | 165 |
| 1999-02-01 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1999-01-28 | 165 | 166 | 165 | 165 | 12,000 | 165 |
| 1999-01-27 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-01-22 | 175 | 175 | 174 | 175 | 6,000 | 175 |
| 1999-01-20 | 180 | 180 | 175 | 175 | 18,000 | 175 |
| 1999-01-19 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1999-01-13 | 210 | 210 | 200 | 200 | 4,000 | 200 |
| 1999-01-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-01-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
