6743 大同信号(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	288	290	288	290	4,000	290
2004-12-29	284	288	284	288	3,000	288
2004-12-28	287	287	283	283	4,000	283
2004-12-27	282	283	282	283	8,000	283
2004-12-24	282	283	281	281	8,000	281
2004-12-22	283	283	282	282	3,000	282
2004-12-21	285	285	283	283	6,000	283
2004-12-20	288	288	282	282	12,000	282
2004-12-17	280	288	280	288	5,000	288
2004-12-16	280	280	280	280	4,000	280
2004-12-15	277	277	277	277	2,000	277
2004-12-14	280	280	280	280	19,000	280
2004-12-13	281	281	280	280	4,000	280
2004-12-10	284	284	284	284	7,000	284
2004-12-09	285	285	282	284	4,000	284
2004-12-08	286	286	279	284	15,000	284
2004-12-07	286	286	281	283	6,000	283
2004-12-06	277	280	277	280	6,000	280
2004-12-03	286	286	276	276	12,000	276
2004-12-01	282	289	282	286	7,000	286
2004-11-30	270	270	270	270	1,000	270
2004-11-29	270	272	270	272	2,000	272
2004-11-26	279	279	279	279	1,000	279
2004-11-25	275	275	272	272	2,000	272
2004-11-24	271	271	268	268	5,000	268
2004-11-22	275	275	271	271	3,000	271
2004-11-19	275	275	275	275	2,000	275
2004-11-18	275	275	275	275	12,000	275
2004-11-17	277	277	275	275	11,000	275
2004-11-16	276	276	276	276	2,000	276
2004-11-15	275	275	275	275	1,000	275
2004-11-12	270	275	270	275	3,000	275
2004-11-11	268	270	268	268	4,000	268
2004-11-10	275	275	275	275	7,000	275
2004-11-08	276	276	275	275	13,000	275
2004-11-04	275	275	272	272	3,000	272
2004-11-02	267	270	267	270	5,000	270
2004-11-01	265	268	263	265	8,000	265
2004-10-29	265	265	265	265	5,000	265
2004-10-28	270	270	262	262	8,000	262
2004-10-27	270	270	270	270	1,000	270
2004-10-26	269	269	269	269	1,000	269
2004-10-25	271	271	268	268	4,000	268
2004-10-22	267	267	267	267	3,000	267
2004-10-21	275	275	267	267	7,000	267
2004-10-20	270	270	268	270	6,000	270
2004-10-19	266	278	266	277	9,000	277
2004-10-18	277	277	276	276	3,000	276
2004-10-15	281	285	275	281	12,000	281
2004-10-14	281	281	281	281	46,000	281
2004-10-13	280	281	280	281	2,000	281
2004-10-12	285	285	274	274	10,000	274
2004-10-08	282	285	282	285	2,000	285
2004-10-07	290	290	290	290	3,000	290
2004-10-06	285	290	285	290	17,000	290
2004-10-05	282	288	280	288	12,000	288
2004-10-04	280	280	280	280	4,000	280
2004-10-01	277	277	276	276	2,000	276
2004-09-30	270	275	270	275	8,000	275
2004-09-29	270	270	270	270	7,000	270
2004-09-28	269	269	267	268	13,000	268
2004-09-27	273	275	272	274	12,000	274
2004-09-24	275	275	271	271	17,000	271
2004-09-22	281	281	273	273	21,000	273
2004-09-21	291	291	289	289	10,000	289
2004-09-17	289	299	289	290	6,000	290
2004-09-16	292	292	289	289	8,000	289
2004-09-15	298	298	295	295	4,000	295
2004-09-14	304	304	298	299	8,000	299
2004-09-13	306	306	300	300	14,000	300
2004-09-10	299	303	298	303	13,000	303
2004-09-09	297	298	297	298	3,000	298
2004-09-08	294	298	294	297	8,000	297
2004-09-07	293	294	291	294	9,000	294
2004-09-06	293	294	293	293	9,000	293
2004-09-03	290	293	290	293	9,000	293
2004-09-02	290	290	289	290	6,000	290
2004-09-01	290	290	290	290	3,000	290
2004-08-31	293	293	290	290	4,000	290
2004-08-30	293	293	293	293	1,000	293
2004-08-27	293	293	293	293	3,000	293
2004-08-26	290	298	290	298	3,000	298
2004-08-25	290	290	290	290	2,000	290
2004-08-24	294	295	290	290	3,000	290
2004-08-23	288	288	288	288	1,000	288
2004-08-19	286	286	286	286	6,000	286
2004-08-16	298	300	298	300	3,000	300
2004-08-13	302	302	300	300	3,000	300
2004-08-12	304	304	302	302	10,000	302
2004-08-09	293	295	293	295	11,000	295
2004-08-05	295	295	295	295	1,000	295
2004-08-04	293	293	290	290	7,000	290
2004-08-03	300	300	295	295	4,000	295
2004-08-02	291	300	291	300	5,000	300
2004-07-30	291	291	291	291	1,000	291
2004-07-29	300	300	300	300	1,000	300
2004-07-28	295	295	293	295	8,000	295
2004-07-27	303	303	290	290	21,000	290
2004-07-26	301	310	301	304	7,000	304
2004-07-23	310	311	302	305	10,000	305
2004-07-22	325	325	312	315	21,000	315
2004-07-21	317	325	317	325	25,000	325
2004-07-20	313	313	302	302	13,000	302
2004-07-16	315	317	315	315	6,000	315
2004-07-15	316	316	315	315	10,000	315
2004-07-14	315	315	315	315	1,000	315
2004-07-13	314	314	314	314	1,000	314
2004-07-12	310	312	310	312	4,000	312
2004-07-09	303	309	303	309	9,000	309
2004-07-08	312	312	306	306	4,000	306
2004-07-07	315	315	312	312	3,000	312
2004-07-06	315	315	315	315	12,000	315
2004-07-05	316	320	315	315	9,000	315
2004-07-02	321	321	310	310	11,000	310
2004-07-01	338	338	323	323	5,000	323
2004-06-30	321	325	321	323	11,000	323
2004-06-29	315	320	312	320	8,000	320
2004-06-28	300	310	300	310	7,000	310
2004-06-25	300	300	295	295	7,000	295
2004-06-24	304	305	298	298	18,000	298
2004-06-23	313	313	302	303	16,000	303
2004-06-22	319	319	313	313	5,000	313
2004-06-21	320	320	320	320	2,000	320
2004-06-18	321	326	316	316	14,000	316
2004-06-17	335	335	320	320	12,000	320
2004-06-16	350	350	334	335	11,000	335
2004-06-15	345	350	335	335	28,000	335
2004-06-14	315	325	310	325	10,000	325
2004-06-11	307	310	307	310	18,000	310
2004-06-10	301	305	301	305	9,000	305
2004-06-09	299	301	299	301	6,000	301
2004-06-08	298	298	295	298	21,000	298
2004-06-07	292	299	290	293	8,000	293
2004-06-04	300	300	286	287	6,000	287
2004-06-03	305	305	300	300	3,000	300
2004-06-02	306	306	306	306	1,000	306
2004-06-01	306	307	306	306	6,000	306
2004-05-31	306	307	303	303	15,000	303
2004-05-28	299	305	291	304	18,000	304
2004-05-27	294	296	291	296	17,000	296
2004-05-26	289	294	286	294	12,000	294
2004-05-25	283	283	278	279	21,000	279
2004-05-24	290	290	283	285	9,000	285
2004-05-21	282	290	282	290	9,000	290
2004-05-20	294	295	285	290	26,000	290
2004-05-19	282	295	282	295	9,000	295
2004-05-18	241	275	240	275	14,000	275
2004-05-17	280	280	238	242	35,000	242
2004-05-14	290	290	280	280	25,000	280
2004-05-13	286	290	286	287	16,000	287
2004-05-12	289	290	281	285	43,000	285
2004-05-11	261	280	261	271	65,000	271
2004-05-10	325	327	271	271	71,000	271
2004-05-07	345	355	325	325	78,000	325
2004-05-06	353	378	345	360	129,000	360
2004-04-30	361	378	353	378	44,000	378
2004-04-28	375	380	374	380	57,000	380
2004-04-27	381	381	365	380	37,000	380
2004-04-26	390	394	379	386	64,000	386
2004-04-23	384	393	380	386	103,000	386
2004-04-22	359	381	340	381	135,000	381
2004-04-21	380	380	361	361	24,000	361
2004-04-20	380	385	379	380	28,000	380
2004-04-19	405	405	381	385	42,000	385
2004-04-16	401	409	401	405	97,000	405
2004-04-15	402	409	400	404	64,000	404
2004-04-14	392	401	392	401	18,000	401
2004-04-13	395	396	390	396	11,000	396
2004-04-12	380	393	375	385	28,000	385
2004-04-09	380	390	372	383	47,000	383
2004-04-08	389	390	380	381	21,000	381
2004-04-07	401	402	371	390	104,000	390
2004-04-06	412	414	407	414	54,000	414
2004-04-05	414	415	410	414	62,000	414
2004-04-02	412	414	385	407	79,000	407
2004-04-01	395	414	382	410	108,000	410
2004-03-31	413	413	392	400	61,000	400
2004-03-30	412	418	407	417	90,000	417
2004-03-29	423	423	407	417	133,000	417
2004-03-26	419	435	415	426	219,000	426
2004-03-25	368	428	368	420	216,000	420
2004-03-24	370	370	360	364	58,000	364
2004-03-23	368	371	365	369	54,000	369
2004-03-22	350	371	341	371	40,000	371
2004-03-19	350	351	346	351	24,000	351
2004-03-18	349	351	345	351	21,000	351
2004-03-17	349	351	347	349	23,000	349
2004-03-16	354	354	344	349	13,000	349
2004-03-15	350	358	349	358	34,000	358
2004-03-12	349	355	343	345	37,000	345
2004-03-11	340	350	340	350	21,000	350
2004-03-10	360	360	342	342	71,000	342
2004-03-09	314	370	314	370	115,000	370
2004-03-08	296	317	296	312	47,000	312
2004-03-05	286	292	286	292	38,000	292
2004-03-04	273	283	273	283	35,000	283
2004-03-03	264	270	264	270	18,000	270
2004-03-02	267	267	264	264	7,000	264
2004-03-01	264	264	264	264	9,000	264
2004-02-27	255	263	255	263	10,000	263
2004-02-25	250	258	250	258	7,000	258
2004-02-24	260	260	260	260	2,000	260
2004-02-23	260	260	253	257	8,000	257
2004-02-20	256	260	256	260	13,000	260
2004-02-19	258	263	252	256	73,000	256
2004-02-18	257	260	257	260	20,000	260
2004-02-17	255	259	255	257	75,000	257
2004-02-16	249	255	249	255	32,000	255
2004-02-13	248	249	248	249	5,000	249
2004-02-12	255	255	246	246	7,000	246
2004-02-10	255	255	255	255	17,000	255
2004-02-09	255	255	255	255	5,000	255
2004-02-06	250	255	250	255	16,000	255
2004-02-05	250	250	250	250	9,000	250
2004-02-04	248	248	248	248	2,000	248
2004-02-03	248	248	248	248	2,000	248
2004-02-02	250	250	248	248	6,000	248
2004-01-30	250	253	250	251	7,000	251
2004-01-29	251	251	251	251	3,000	251
2004-01-28	252	252	251	251	6,000	251
2004-01-27	260	260	254	254	21,000	254
2004-01-26	260	260	260	260	1,000	260
2004-01-23	260	260	260	260	4,000	260
2004-01-22	260	260	260	260	12,000	260
2004-01-21	259	260	258	260	15,000	260
2004-01-20	250	260	248	260	26,000	260
2004-01-19	253	253	242	242	22,000	242
2004-01-16	252	252	252	252	1,000	252
2004-01-15	251	251	251	251	5,000	251
2004-01-14	251	251	250	250	11,000	250
2004-01-13	246	250	246	250	8,000	250
2004-01-09	242	243	240	243	9,000	243
2004-01-08	242	242	240	242	7,000	242
2004-01-07	241	241	240	240	2,000	240
2004-01-06	241	241	241	241	11,000	241
2004-01-05	241	241	241	241	3,000	241

分割・併合履歴： [1994-07-26]1株→1.139株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31