1. HOME >
  2. 株価時系列 >
  3. 6743 >
  4. 2016年

6743 大同信号(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3041441541441415,000414
2016-12-294114114104117,000411
2016-12-2841041541041322,000413
2016-12-274084094074087,000408
2016-12-264094094084083,000408
2016-12-2240440840440529,000405
2016-12-2140240540240513,000405
2016-12-2040040440040420,000404
2016-12-1940340340040011,000400
2016-12-164054054034035,000403
2016-12-1540040240040222,000402
2016-12-1439540039540027,000400
2016-12-1339039539039023,000390
2016-12-123913913883907,000390
2016-12-0938839538738818,000388
2016-12-083943943923938,000393
2016-12-0738739138739111,000391
2016-12-0639339338638612,000386
2016-12-0538739038739022,000390
2016-12-0238638738038713,000387
2016-12-0138538538238520,000385
2016-11-303803813793816,000381
2016-11-293783803783805,000380
2016-11-283763783763786,000378
2016-11-253763773753776,000377
2016-11-243753763753765,000376
2016-11-213803803753768,000376
2016-11-183803803803803,000380
2016-11-173743753743759,000375
2016-11-163743743743743,000374
2016-11-153703743703746,000374
2016-11-1438238237337315,000373
2016-11-1138338338138210,000382
2016-11-1038038637937911,000379
2016-11-0938038537637620,000376
2016-11-0837537737537614,000376
2016-11-0737037537037519,000375
2016-11-043653663653662,000366
2016-11-023703703643648,000364
2016-11-0136636836636710,000367
2016-10-313653653653651,000365
2016-10-283613643613645,000364
2016-10-273703703693694,000369
2016-10-263703703703701,000370
2016-10-253683703683706,000370
2016-10-203643653623658,000365
2016-10-1936536536136410,000364
2016-10-1336236836236811,000368
2016-10-123703723703708,000370
2016-10-1136737036737018,000370
2016-10-073673673673671,000367
2016-10-063653663653665,000366
2016-10-053603603603601,000360
2016-09-303653653563568,000356
2016-09-293653653653654,000365
2016-09-263653653653653,000365
2016-09-233623623613626,000362
2016-09-213603603603608,000360
2016-09-203603613603608,000360
2016-09-163593603593605,000360
2016-09-143563563563566,000356
2016-09-133553563553564,000356
2016-09-123553553553551,000355
2016-09-093543543543541,000354
2016-09-063543543543542,000354
2016-09-0535835835535511,000355
2016-09-023563583563584,000358
2016-08-313563563563563,000356
2016-08-293573573563563,000356
2016-08-253563583563573,000357
2016-08-223573573573571,000357
2016-08-193583583583581,000358
2016-08-163603603603601,000360
2016-08-153633633633631,000363
2016-08-123643643633633,000363
2016-08-103723723723724,000372
2016-08-093663723663722,000372
2016-08-083653653643648,000364
2016-08-053683683683686,000368
2016-08-043653683653682,000368
2016-08-033703703623624,000362
2016-08-013683683613612,000361
2016-07-293673703673703,000370
2016-07-263703703703701,000370
2016-07-253703703703701,000370
2016-07-223653703653702,000370
2016-07-213643643593593,000359
2016-07-203743743723725,000372
2016-07-1937537537537511,000375
2016-07-1537337437237245,000372
2016-07-143723723713725,000372
2016-07-1335937035937011,000370
2016-07-123603603593592,000359
2016-07-113573593573593,000359
2016-07-083493573493576,000357
2016-07-073543543493495,000349
2016-07-063553553553551,000355
2016-07-053553553553558,000355
2016-07-0434535534535514,000355
2016-06-293453453453451,000345
2016-06-283403403403401,000340
2016-06-2435135133533714,000337
2016-06-233593593593591,000359
2016-06-223553553513512,000351
2016-06-203553633553563,000356
2016-06-1734034734034715,000347
2016-06-1636036134234812,000348
2016-06-143503503463462,000346
2016-06-103603603603604,000360
2016-06-083603603603608,000360
2016-06-073573603573602,000360
2016-06-063573573573571,000357
2016-05-313563563513566,000356
2016-05-303533643523644,000364
2016-05-273583603583603,000360
2016-05-2634836134835520,000355
2016-05-253403443403445,000344
2016-05-243393393393391,000339
2016-05-233523523383387,000338
2016-05-203473603473528,000352
2016-05-1935835834234723,000347
2016-05-1835036535036513,000365
2016-05-173593593573589,000358
2016-05-163493513493515,000351
2016-05-1336636634934914,000349
2016-05-1235238835236645,000366
2016-05-113303303303304,000330
2016-05-103303303303301,000330
2016-05-093303303303301,000330
2016-05-063263263263264,000326
2016-04-273263263263261,000326
2016-04-263193263193262,000326
2016-04-203233233193193,000319
2016-04-183153153153151,000315
2016-04-143233233233235,000323
2016-04-133223233223232,000323
2016-04-083123123123122,000312
2016-04-073193193193191,000319
2016-04-0631531531131118,000311
2016-04-053163163163163,000316
2016-04-0430831730831411,000314
2016-03-313253253243243,000324
2016-03-293283283283281,000328
2016-03-283383383383382,000338
2016-03-243363363363361,000336
2016-03-233353353353351,000335
2016-03-223353353353352,000335
2016-03-173353353353351,000335
2016-03-153383383353357,000335
2016-03-143253383253389,000338
2016-03-113233233233231,000323
2016-03-103233233233231,000323
2016-03-093223223223221,000322
2016-03-0832832832832812,000328
2016-03-073253293253285,000328
2016-03-0432732732132110,000321
2016-03-013263263263261,000326
2016-02-193103153103125,000312
2016-02-183123133123134,000313
2016-02-173153153153153,000315
2016-02-1630831730831614,000316
2016-02-153133133133133,000313
2016-02-123253253143143,000314
2016-02-1033933931331816,000318
2016-02-093423423383384,000338
2016-02-0834834834834811,000348
2016-02-053413483413484,000348
2016-02-043453453413412,000341
2016-02-013453453453453,000345
2016-01-253453453453452,000345
2016-01-213453453453458,000345
2016-01-193463463453452,000345
2016-01-183543543543543,000354
2016-01-153553553543542,000354
2016-01-143453543453463,000346
2016-01-133533533533535,000353
2016-01-123503503503505,000350
2016-01-083483503483504,000350
2016-01-0534834834634711,000347
2016-01-043453463453467,000346

分割・併合履歴 ： [1994-07-26]1株→1.139株