1. HOME >
  2. 株価時系列 >
  3. 6743 >
  4. 2011年

6743 大同信号(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302802802802801,000280
2011-12-282882882882881,000288
2011-12-2728228226727510,000275
2011-12-222942942902902,000290
2011-12-212802802802802,000280
2011-12-202802802802805,000280
2011-12-162802802802805,000280
2011-12-152802802802802,000280
2011-12-142802802802805,000280
2011-12-132772802772802,000280
2011-12-082742742742743,000274
2011-12-062782782782783,000278
2011-12-0528128128028013,000280
2011-12-022812812812813,000281
2011-11-292752752752751,000275
2011-11-282752752752751,000275
2011-11-212782782782781,000278
2011-11-172852852802802,000280
2011-11-162992992892896,000289
2011-11-153013013013017,000301
2011-11-142772832772834,000283
2011-11-112752762752756,000275
2011-11-072752752752752,000275
2011-11-042712752712752,000275
2011-11-022642642642641,000264
2011-11-012702702702702,000270
2011-10-312722742722742,000274
2011-10-272722722722722,000272
2011-10-262712712712711,000271
2011-10-212712712702702,000270
2011-10-202752752752757,000275
2011-10-192752752752751,000275
2011-10-172802802802805,000280
2011-10-142802802802801,000280
2011-10-122802802802803,000280
2011-10-112782802782802,000280
2011-10-072752752752751,000275
2011-10-062832832832831,000283
2011-10-0528328328328310,000283
2011-10-042802832802832,000283
2011-10-032702722702713,000271
2011-09-292662662662661,000266
2011-09-272722742722747,000274
2011-09-262702702702702,000270
2011-09-212752752752751,000275
2011-09-162752752752751,000275
2011-09-152752752682686,000268
2011-09-142682682682683,000268
2011-09-132702702682684,000268
2011-09-062752752682683,000268
2011-09-052752752752758,000275
2011-09-022652752652756,000275
2011-08-252652652652652,000265
2011-08-182682682682681,000268
2011-08-112602602602601,000260
2011-08-102652652652656,000265
2011-08-092652652652653,000265
2011-08-082652662652653,000265
2011-08-052652652652655,000265
2011-08-042622652622652,000265
2011-08-032582602582603,000260
2011-08-022622632622632,000263
2011-07-292702702702701,000270
2011-07-272702702702703,000270
2011-07-262752752702703,000270
2011-07-252922922772775,000277
2011-07-222852852822823,000282
2011-07-2129429428628611,000286
2011-07-202902942902946,000294
2011-07-192922932892905,000290
2011-07-1528928928928911,000289
2011-07-142832892832899,000289
2011-07-132832832832836,000283
2011-07-122832832832833,000283
2011-07-112822832822836,000283
2011-07-082812812812813,000281
2011-07-072822822812812,000281
2011-07-062812812802803,000280
2011-07-0528828928528513,000285
2011-07-0429431528828866,000288
2011-07-012622622622622,000262
2011-06-302622692622692,000269
2011-06-292682682682681,000268
2011-06-272622622622621,000262
2011-06-232622622622621,000262
2011-06-212652652652651,000265
2011-06-172602602602602,000260
2011-06-162802802802804,000280
2011-06-152592592592591,000259
2011-06-142552552552551,000255
2011-06-132552552552552,000255
2011-06-092462462462462,000246
2011-06-0625825825225214,000252
2011-06-032582582522584,000258
2011-06-012592592592591,000259
2011-05-312592592592591,000259
2011-05-272522522522521,000252
2011-05-252502502502502,000250
2011-05-2425225825025811,000258
2011-05-202682682682681,000268
2011-05-192682682682681,000268
2011-05-182642702622688,000268
2011-05-162642642562566,000256
2011-05-132702702702704,000270
2011-05-122702702702703,000270
2011-05-112702702702701,000270
2011-05-102752752632633,000263
2011-05-0926426426326311,000263
2011-05-062582632582633,000263
2011-04-282572572572571,000257
2011-04-272542542542541,000254
2011-04-262502502502501,000250
2011-04-152542542542542,000254
2011-04-132552552552554,000255
2011-04-122552552552552,000255
2011-04-112532552532552,000255
2011-04-082512512512513,000251
2011-04-072552552552551,000255
2011-04-062632632632631,000263
2011-04-052632632632638,000263
2011-04-042602632552633,000263
2011-03-312682682682682,000268
2011-03-2826026926026912,000269
2011-03-252682682562564,000256
2011-03-242652652652651,000265
2011-03-232632652632654,000265
2011-03-222612612552555,000255
2011-03-182122372122378,000237
2011-03-1719821019821012,000210
2011-03-162022142022064,000206
2011-03-1526126118118117,000181
2011-03-142512652512619,000261
2011-03-112772802772802,000280
2011-03-102842842842845,000284
2011-03-092862862842845,000284
2011-03-082852852852851,000285
2011-03-0728928928528511,000285
2011-03-042852892852895,000289
2011-03-032852852852851,000285
2011-03-022842842832833,000283
2011-03-012862862862861,000286
2011-02-282872872872871,000287
2011-02-252802802802801,000280
2011-02-242842842812814,000281
2011-02-232922922882884,000288
2011-02-222882882842844,000284
2011-02-212882882882881,000288
2011-02-182872872872874,000287
2011-02-1728628728628711,000287
2011-02-1628628728528624,000286
2011-02-142852862852863,000286
2011-02-102912912872879,000287
2011-02-092892892882887,000288
2011-02-082862862862861,000286
2011-02-0728929128829119,000291
2011-02-042882882882884,000288
2011-02-032842852842854,000285
2011-02-0228328728328712,000287
2011-02-0128428428428417,000284
2011-01-3128128428028411,000284
2011-01-282922922842849,000284
2011-01-2729529528628921,000289
2011-01-2629029528729238,000292
2011-01-2528628828628813,000288
2011-01-2128928927827815,000278
2011-01-202902902882884,000288
2011-01-192902902882909,000290
2011-01-182902902892894,000289
2011-01-1728529028529020,000290
2011-01-142832832812835,000283
2011-01-132852852832838,000283
2011-01-1229529928028020,000280
2011-01-1129929929129917,000299
2011-01-0728929928929914,000299
2011-01-0628829728429717,000297
2011-01-0528028728028720,000287
2011-01-0427928027728012,000280

分割・併合履歴 ： [1994-07-26]1株→1.139株