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
1999-12-291911911911916,000191
1999-12-271951951951953,000195
1999-12-242002001962007,000200
1999-12-2219520019520016,000200
1999-12-2120020020020012,000200
1999-12-2019820519820511,000205
1999-12-172082082032036,000203
1999-12-162062062062065,000206
1999-12-152032102032068,000206
1999-12-142032032032031,000203
1999-12-132232232232231,000223
1999-12-102032032032034,000203
1999-12-092022022022022,000202
1999-12-082022022022025,000202
1999-12-062012012012016,000201
1999-11-292102102102105,000210
1999-11-252202202202202,000220
1999-11-242192192092097,000209
1999-11-222202202192194,000219
1999-11-192052052052053,000205
1999-11-182052052052052,000205
1999-11-1516520016520010,000200
1999-11-1222522522022012,000220
1999-11-112312352312353,000235
1999-11-1023123123123110,000231
1999-11-082322322322321,000232
1999-11-052322322322325,000232
1999-11-042312312312316,000231
1999-11-012452492452492,000249
1999-10-282352352352351,000235
1999-10-272322322322321,000232
1999-10-262312312312312,000231
1999-10-222462462462461,000246
1999-10-212362362312316,000231
1999-10-202362362362363,000236
1999-10-192362362362362,000236
1999-10-182362362362365,000236
1999-10-152362362362366,000236
1999-10-142362362362361,000236
1999-10-132362362362361,000236
1999-10-122362362362364,000236
1999-10-0823523523523512,000235
1999-10-072382382372374,000237
1999-10-062442442382386,000238
1999-10-052442442442443,000244
1999-10-042342372342375,000237
1999-10-012352372342374,000237
1999-09-302492492312315,000231
1999-09-292342342342343,000234
1999-09-282402402402402,000240
1999-09-272542542462463,000246
1999-09-242462462462469,000246
1999-09-2225425424624615,000246
1999-09-2126026025125710,000257
1999-09-2025526525025030,000250
1999-09-1723525823525035,000250
1999-09-1623023822123816,000238
1999-09-142262262252259,000225
1999-09-1322623322522530,000225
1999-09-102332332252257,000225
1999-09-092272272272278,000227
1999-09-082272272272273,000227
1999-09-072302302272276,000227
1999-09-062262262262262,000226
1999-09-0122622622622613,000226
1999-08-3123123122622626,000226
1999-08-302312312312312,000231
1999-08-252392392322323,000232
1999-08-242392402392409,000240
1999-08-232392392392391,000239
1999-08-202302392262266,000226
1999-08-182242302242302,000230
1999-08-162302302242247,000224
1999-08-132302302302301,000230
1999-08-122202212202216,000221
1999-08-102402402402405,000240
1999-08-092302302302305,000230
1999-08-062302302262264,000226
1999-08-042302302302302,000230
1999-08-022422422302309,000230
1999-07-302532532372372,000237
1999-07-292362362362361,000236
1999-07-282282502282298,000229
1999-07-272312312312313,000231
1999-07-262402402262263,000226
1999-07-232492572492575,000257
1999-07-222642642602609,000260
1999-07-2126426526126415,000264
1999-07-192642642642641,000264
1999-07-162502652502645,000264
1999-07-1526526526026511,000265
1999-07-142532602532607,000260
1999-07-1324225024225014,000250
1999-07-1225025024124129,000241
1999-07-092482492412416,000241
1999-07-082412482412488,000248
1999-07-072402402402409,000240
1999-07-062402412402408,000240
1999-07-0523324023324019,000240
1999-07-022382382322328,000232
1999-07-012322322302306,000230
1999-06-302332332302306,000230
1999-06-2923023423023010,000230
1999-06-282302302302301,000230
1999-06-2423123623023020,000230
1999-06-2322923922923912,000239
1999-06-2222122821822812,000228
1999-06-2122022021621623,000216
1999-06-1821522021521614,000216
1999-06-1721021420921320,000213
1999-06-162052052042059,000205
1999-06-152052051981985,000198
1999-06-141941951941953,000195
1999-06-091861871861873,000187
1999-06-081981981981981,000198
1999-06-0719119118618614,000186
1999-06-031911911911911,000191
1999-06-021901901901902,000190
1999-06-011931931931934,000193
1999-05-311901901881884,000188
1999-05-281931931901905,000190
1999-05-271901901901904,000190
1999-05-261951951951953,000195
1999-05-251981981961965,000196
1999-05-201991991991993,000199
1999-05-192002002002008,000200
1999-05-182002002002004,000200
1999-05-172002002002006,000200
1999-05-1420220320120111,000201
1999-05-122012012002003,000200
1999-05-072002002002006,000200
1999-05-062002002002001,000200
1999-04-302002001871878,000187
1999-04-282102102002007,000200
1999-04-2720821120821111,000211
1999-04-261881881881881,000188
1999-04-231831831831831,000183
1999-04-221881881831888,000188
1999-04-211921921881884,000188
1999-04-201971971971971,000197
1999-04-191971971971971,000197
1999-04-161921921921923,000192
1999-04-1422022021521519,000215
1999-04-1321922021821839,000218
1999-04-122202202202207,000220
1999-04-092202202102148,000214
1999-04-0820421020421040,000210
1999-04-0718719518719423,000194
1999-04-0617618417518459,000184
1999-04-0518418417717712,000177
1999-04-0217717717717710,000177
1999-03-301771771771771,000177
1999-03-291771771771771,000177
1999-03-261761761761762,000176
1999-03-251761761761762,000176
1999-03-2417317517317512,000175
1999-03-231741741721726,000172
1999-03-191751751701705,000170
1999-03-1817517617417415,000174
1999-03-1717317417317411,000174
1999-03-151701701701702,000170
1999-03-121701701701706,000170
1999-03-111721721721721,000172
1999-03-1017417417417411,000174
1999-03-091741741741741,000174
1999-03-081791791791795,000179
1999-03-0515015015015024,000150
1999-03-041551551551551,000155
1999-03-031551551551551,000155
1999-03-021621621621622,000162
1999-02-261641641641642,000164
1999-02-251501551501553,000155
1999-02-2415015014014133,000141
1999-02-2315015014514512,000145
1999-02-2215015014514513,000145
1999-02-191541641541575,000157
1999-02-181551551541544,000154
1999-02-1715815815515520,000155
1999-02-1616016016016010,000160
1999-02-151641641551559,000155
1999-02-121651651641644,000164
1999-02-091641641641641,000164
1999-02-081631631631633,000163
1999-02-0516616816616810,000168
1999-02-041651661651664,000166
1999-02-021651661651655,000165
1999-02-011661661661661,000166
1999-01-2816516616516512,000165
1999-01-271701701701702,000170
1999-01-221751751741756,000175
1999-01-2018018017517518,000175
1999-01-191761761761761,000176
1999-01-132102102002004,000200
1999-01-111751751751751,000175
1999-01-041651651651651,000165

分割・併合履歴 : [1994-07-26]1株→1.139株