6743 大同信号(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3017918317918013,000180
2002-12-271781791781794,000179
2002-12-2616617916617913,000179
2002-12-251631661631665,000166
2002-12-2416816816316325,000163
2002-12-201731731691696,000169
2002-12-191681721681725,000172
2002-12-1816617216617210,000172
2002-12-1717017817017114,000171
2002-12-161781801781788,000178
2002-12-131781801781804,000180
2002-12-121781781781781,000178
2002-12-1118118117917911,000179
2002-12-1018218218118111,000181
2002-12-091811821811825,000182
2002-12-061811811811811,000181
2002-12-0518018118018013,000180
2002-12-041811811801803,000180
2002-12-031811821801817,000181
2002-12-021801801781805,000180
2002-11-291781791771798,000179
2002-11-281771781771782,000178
2002-11-271711711711714,000171
2002-11-261811811801803,000180
2002-11-2216918016718011,000180
2002-11-211651661641665,000166
2002-11-201801801631638,000163
2002-11-191691691631636,000163
2002-11-1818418417017016,000170
2002-11-1519519518318314,000183
2002-11-141951951951951,000195
2002-11-131961961951953,000195
2002-11-121951951951957,000195
2002-11-111981981961968,000196
2002-11-071971981971984,000198
2002-11-061971971971976,000197
2002-11-051971971971976,000197
2002-10-311961971961966,000196
2002-10-301951951951954,000195
2002-10-292002002002002,000200
2002-10-281991991971972,000197
2002-10-251951951951955,000195
2002-10-231981981981982,000198
2002-10-181971971971972,000197
2002-10-172002002002002,000200
2002-10-1620420420420446,000204
2002-10-112002052002056,000205
2002-10-102002002002003,000200
2002-10-092002052002007,000200
2002-10-0819920019920032,000200
2002-10-041951951951952,000195
2002-10-031951951951951,000195
2002-10-012002002002002,000200
2002-09-2719520119520010,000200
2002-09-252002002002001,000200
2002-09-242012012012016,000201
2002-09-182002002002002,000200
2002-09-172002001991993,000199
2002-09-131982101982104,000210
2002-09-121981981981982,000198
2002-09-111991991991992,000199
2002-09-091951951951951,000195
2002-09-0620520519519516,000195
2002-09-052032032032033,000203
2002-09-042002002002002,000200
2002-09-032052052052052,000205
2002-09-022052052052052,000205
2002-08-302002002002001,000200
2002-08-292002102002104,000210
2002-08-2820121020121011,000210
2002-08-272002002002001,000200
2002-08-262002002002004,000200
2002-08-221991991991992,000199
2002-08-212142141991995,000199
2002-08-202142142142144,000214
2002-08-192142142142141,000214
2002-08-121981981981981,000198
2002-08-081981981951954,000195
2002-08-072082082032032,000203
2002-08-062152152152151,000215
2002-08-052202202202208,000220
2002-08-022192202192204,000220
2002-08-012182182182182,000218
2002-07-312162182162183,000218
2002-07-292152152152154,000215
2002-07-242162162152155,000215
2002-07-222162162162163,000216
2002-07-192152152152151,000215
2002-07-182152152152152,000215
2002-07-172152152152152,000215
2002-07-162152152152155,000215
2002-07-1521521521521510,000215
2002-07-102102102102101,000210
2002-07-092102102102101,000210
2002-07-082082082082083,000208
2002-07-052082082082088,000208
2002-07-032082082082081,000208
2002-07-022082082082081,000208
2002-07-012082082082081,000208
2002-06-282082082082081,000208
2002-06-272102102102105,000210
2002-06-262102102102101,000210
2002-06-242102102102103,000210
2002-06-202152152082084,000208
2002-06-192132132132131,000213
2002-06-182152152152151,000215
2002-06-172152152152152,000215
2002-06-132152152152155,000215
2002-06-112162162162164,000216
2002-06-102162162162166,000216
2002-06-072162162162161,000216
2002-06-062162162162167,000216
2002-06-052162162162161,000216
2002-06-042162162162164,000216
2002-06-032202202162164,000216
2002-05-302162162152155,000215
2002-05-282152152152151,000215
2002-05-272132132132136,000213
2002-05-242162162132135,000213
2002-05-232162162162162,000216
2002-05-222162162162161,000216
2002-05-212152152152152,000215
2002-05-202152152152152,000215
2002-05-1621521521321311,000213
2002-05-1521521821521816,000218
2002-05-142152152152153,000215
2002-05-092122122122122,000212
2002-05-082142142112116,000211
2002-05-072152152122125,000212
2002-05-022102102102103,000210
2002-05-012102102102101,000210
2002-04-302102102102103,000210
2002-04-242102102102105,000210
2002-04-222102102102101,000210
2002-04-192102102092097,000209
2002-04-182092102092104,000210
2002-04-172092092092091,000209
2002-04-162092092092091,000209
2002-04-152092092092092,000209
2002-04-112092092092093,000209
2002-04-082092092092093,000209
2002-04-052092092092094,000209
2002-04-042052052052051,000205
2002-03-282202202202202,000220
2002-03-272052052052051,000205
2002-03-262132132132131,000213
2002-03-252102202102205,000220
2002-03-222202202202204,000220
2002-03-202152182112118,000211
2002-03-182102102102102,000210
2002-03-142062062062062,000206
2002-03-122032062032064,000206
2002-03-1120320320320310,000203
2002-03-082102102102105,000210
2002-03-072072072072073,000207
2002-03-062052052052052,000205
2002-03-052052062052054,000205
2002-03-042062062022023,000202
2002-03-011981981981983,000198
2002-02-282002001981983,000198
2002-02-262002002002005,000200
2002-02-221911911911912,000191
2002-02-1519119619119611,000196
2002-02-142012062012066,000206
2002-02-082002002002003,000200
2002-02-062002002002001,000200
2002-02-042022022022025,000202
2002-02-0120220220220210,000202
2002-01-302022022022021,000202
2002-01-292022022022025,000202
2002-01-282022022022022,000202
2002-01-252022022022021,000202
2002-01-172032032032031,000203
2002-01-152032032032035,000203
2002-01-102032102032103,000210
2002-01-072032032032037,000203

分割・併合履歴 : [1994-07-26]1株→1.139株