6743 大同信号(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303053083053078,000307
2013-12-273073073073071,000307
2013-12-2630330630230320,000303
2013-12-253023023023021,000302
2013-12-2430130930030923,000309
2013-12-203023023013018,000301
2013-12-193043043013025,000302
2013-12-183033043033042,000304
2013-12-1730630630230315,000303
2013-12-1630730830330320,000303
2013-12-133063073063074,000307
2013-12-123033043033042,000304
2013-12-113053053053051,000305
2013-12-1030730730430713,000307
2013-12-0931031030630710,000307
2013-12-063073093053066,000306
2013-12-0530630730630710,000307
2013-12-043073073063064,000306
2013-12-033073073063067,000306
2013-12-0230630630430418,000304
2013-11-293063063063062,000306
2013-11-283093093093096,000309
2013-11-273093093093091,000309
2013-11-253093093093092,000309
2013-11-2230630630530512,000305
2013-11-213063063063065,000306
2013-11-203123123123121,000312
2013-11-193043043043044,000304
2013-11-1531331331231214,000312
2013-11-1431531531531511,000315
2013-11-133133133133131,000313
2013-11-123123123123123,000312
2013-11-113123123123121,000312
2013-11-083103123103122,000312
2013-11-073063113063112,000311
2013-11-063123123093094,000309
2013-11-053123123123129,000312
2013-11-013133133123122,000312
2013-10-313133133133131,000313
2013-10-303103103103101,000310
2013-10-293093093093093,000309
2013-10-283143143103102,000310
2013-10-253143143143142,000314
2013-10-243103103103101,000310
2013-10-223103103093094,000309
2013-10-213093093093096,000309
2013-10-183093123093125,000312
2013-10-173123123123121,000312
2013-10-113163163153157,000315
2013-10-103243243243245,000324
2013-10-073253253253259,000325
2013-10-043283283203256,000325
2013-10-0332032032032011,000320
2013-10-023203203203203,000320
2013-10-013203203203209,000320
2013-09-303203203203201,000320
2013-09-273203203203202,000320
2013-09-263203203203201,000320
2013-09-253203203203201,000320
2013-09-243203203193192,000319
2013-09-203193193193196,000319
2013-09-193193203193197,000319
2013-09-183153153153152,000315
2013-09-173123123093118,000311
2013-09-133103103103101,000310
2013-09-123133133103103,000310
2013-09-1131231230831219,000312
2013-09-103063063043046,000304
2013-09-093043063043063,000306
2013-09-0630830829829823,000298
2013-09-053043083043084,000308
2013-09-043013043013026,000302
2013-09-033003003003001,000300
2013-09-023003003003001,000300
2013-08-293063063063061,000306
2013-08-223063063063061,000306
2013-08-143163163163161,000316
2013-08-123153153103108,000310
2013-08-093153153153151,000315
2013-08-083203203173177,000317
2013-08-073193233183234,000323
2013-08-053343343343348,000334
2013-08-023233343233343,000334
2013-08-013153223153155,000315
2013-07-313173223173207,000320
2013-07-243403403403405,000340
2013-07-2333333333333315,000333
2013-07-1933033033033011,000330
2013-07-183313313303302,000330
2013-07-1733033033033012,000330
2013-07-163203303153307,000330
2013-07-123103133103125,000312
2013-07-113103103103103,000310
2013-07-103103103103106,000310
2013-07-093103103103107,000310
2013-07-0830731030731012,000310
2013-07-053033073033076,000307
2013-07-033053053003002,000300
2013-07-023053053053052,000305
2013-06-283083103023028,000302
2013-06-273083083083082,000308
2013-06-263083083083082,000308
2013-06-243003003003004,000300
2013-06-2129729729529511,000295
2013-06-193053053053053,000305
2013-06-173003103003104,000310
2013-06-103053053053052,000305
2013-06-073063063053053,000305
2013-06-063203203183184,000318
2013-06-0531932031932011,000320
2013-06-043183193163193,000319
2013-05-313163223163222,000322
2013-05-303173173163164,000316
2013-05-2932132131932011,000320
2013-05-283223383203208,000320
2013-05-273303303243242,000324
2013-05-243393403393397,000339
2013-05-233463463393394,000339
2013-05-223423423423423,000342
2013-05-213433433433432,000343
2013-05-2034335932735025,000350
2013-05-1734435134134734,000347
2013-05-1634335234034115,000341
2013-05-153503523463509,000350
2013-05-1434535034534516,000345
2013-05-1334734734034011,000340
2013-05-103453473453476,000347
2013-05-093423423423429,000342
2013-05-0833134233134220,000342
2013-05-0732333032333025,000330
2013-05-023203203203201,000320
2013-05-013153183153183,000318
2013-04-303153153153152,000315
2013-04-263133143133142,000314
2013-04-253133133123125,000312
2013-04-243113143113123,000312
2013-04-233103153083158,000315
2013-04-223133133113139,000313
2013-04-183153153153151,000315
2013-04-173163163163161,000316
2013-04-163173173163164,000316
2013-04-153183183183181,000318
2013-04-123183183183181,000318
2013-04-1131932231932211,000322
2013-04-103203203203205,000320
2013-04-093233233173209,000320
2013-04-0831932031831810,000318
2013-04-0531231931131818,000318
2013-04-043053113043113,000311
2013-04-0230830829829812,000298
2013-04-013113213093097,000309
2013-03-293233233103104,000310
2013-03-283173173153155,000315
2013-03-273183183183181,000318
2013-03-253273283273282,000328
2013-03-223213263213262,000326
2013-03-213253253233235,000323
2013-03-1932833332032015,000320
2013-03-1832933732432414,000324
2013-03-153173223143199,000319
2013-03-143103103103101,000310
2013-03-133153193103105,000310
2013-03-123063153063156,000315
2013-03-1130532030530619,000306
2013-03-0829830229830222,000302
2013-03-073053063033067,000306
2013-03-063093093033033,000303
2013-03-0530030130030111,000301
2013-03-043003003003002,000300
2013-03-013003003003003,000300
2013-02-282952972942944,000294
2013-02-262922962922924,000292
2013-02-252952952942954,000295
2013-02-222932932932931,000293
2013-02-212982982982981,000298
2013-02-202982982982981,000298
2013-02-192982982982981,000298
2013-02-182982982982981,000298
2013-02-1529529829429823,000298
2013-02-142952952952951,000295
2013-02-122942982942955,000295
2013-02-0829429429429410,000294
2013-02-062962982962983,000298
2013-02-0529729829529514,000295
2013-02-0429029729029711,000297
2013-02-012892902882884,000288
2013-01-3128928928628611,000286
2013-01-302892892892892,000289
2013-01-282882892882894,000289
2013-01-242852852852851,000285
2013-01-232852852852852,000285
2013-01-222892892882887,000288
2013-01-212902902902902,000290
2013-01-182912912912911,000291
2013-01-172892892892892,000289
2013-01-152892902892907,000290
2013-01-1129229229029015,000290
2013-01-102892902892904,000290
2013-01-082892892892891,000289
2013-01-0728929228929213,000292
2013-01-042852892842897,000289

分割・併合履歴 : [1994-07-26]1株→1.139株