大同信号(6743)の株価時系列情報
大同信号(6743)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/27 | 300 | 300 | 296 | 296 | 4,994 |
1984/12/25 | 295 | 300 | 295 | 300 | 5,993 |
1984/12/24 | 301 | 301 | 297 | 297 | 3,996 |
1984/12/22 | 301 | 301 | 301 | 301 | 2,997 |
1984/12/21 | 301 | 301 | 301 | 301 | 999 |
1984/12/20 | 296 | 300 | 296 | 300 | 1,998 |
1984/12/19 | 295 | 295 | 295 | 295 | 4,994 |
1984/12/18 | 295 | 295 | 295 | 295 | 2,997 |
1984/12/17 | 298 | 298 | 295 | 295 | 2,997 |
1984/12/15 | 298 | 298 | 298 | 298 | 999 |
1984/12/13 | 300 | 300 | 298 | 298 | 10,988 |
1984/12/12 | 300 | 300 | 300 | 300 | 4,994 |
1984/12/10 | 300 | 300 | 300 | 300 | 999 |
1984/12/07 | 290 | 300 | 290 | 295 | 7,991 |
1984/12/06 | 287 | 290 | 287 | 290 | 2,997 |
1984/12/05 | 300 | 300 | 300 | 300 | 4,994 |
1984/12/04 | 298 | 298 | 298 | 298 | 1,998 |
1984/12/03 | 300 | 301 | 300 | 300 | 4,994 |
1984/12/01 | 305 | 305 | 301 | 301 | 13,985 |
1984/11/30 | 301 | 301 | 300 | 300 | 11,987 |
1984/11/29 | 305 | 305 | 302 | 302 | 2,997 |
1984/11/28 | 305 | 305 | 305 | 305 | 4,994 |
1984/11/26 | 318 | 318 | 300 | 300 | 7,991 |
1984/11/24 | 314 | 314 | 314 | 314 | 999 |
1984/11/21 | 319 | 319 | 315 | 319 | 5,993 |
1984/11/20 | 312 | 319 | 312 | 319 | 4,994 |
1984/11/19 | 311 | 311 | 309 | 309 | 4,994 |
1984/11/17 | 319 | 319 | 310 | 310 | 3,996 |
1984/11/16 | 306 | 310 | 306 | 306 | 9,989 |
1984/11/14 | 306 | 306 | 305 | 305 | 3,996 |
1984/11/13 | 301 | 301 | 301 | 301 | 3,996 |
1984/11/09 | 296 | 296 | 296 | 296 | 1,998 |
1984/11/08 | 296 | 296 | 296 | 296 | 999 |
1984/11/07 | 299 | 300 | 295 | 295 | 4,994 |
1984/11/06 | 301 | 301 | 300 | 300 | 7,991 |
1984/11/05 | 301 | 303 | 300 | 300 | 21,976 |
1984/11/02 | 316 | 316 | 301 | 301 | 13,985 |
1984/11/01 | 321 | 321 | 316 | 316 | 6,992 |
1984/10/31 | 321 | 324 | 320 | 320 | 20,977 |
1984/10/30 | 334 | 336 | 320 | 320 | 30,966 |
1984/10/29 | 330 | 347 | 328 | 347 | 82,908 |
1984/10/27 | 325 | 325 | 320 | 325 | 24,972 |
1984/10/26 | 333 | 334 | 321 | 321 | 101,887 |
1984/10/25 | 320 | 335 | 319 | 334 | 73,918 |
1984/10/24 | 315 | 320 | 314 | 320 | 12,986 |
1984/10/23 | 315 | 315 | 315 | 315 | 3,996 |
1984/10/22 | 312 | 313 | 312 | 312 | 9,989 |
1984/10/20 | 320 | 320 | 312 | 312 | 10,988 |
1984/10/19 | 329 | 330 | 329 | 329 | 20,977 |
1984/10/18 | 315 | 330 | 315 | 330 | 83,907 |
1984/10/17 | 300 | 314 | 300 | 314 | 27,969 |
1984/10/16 | 296 | 296 | 296 | 296 | 5,993 |
1984/10/15 | 296 | 296 | 296 | 296 | 8,990 |
1984/10/12 | 297 | 297 | 290 | 295 | 6,992 |
1984/10/11 | 312 | 312 | 297 | 297 | 19,978 |
1984/10/09 | 314 | 314 | 305 | 305 | 20,977 |
1984/10/08 | 315 | 315 | 313 | 313 | 37,958 |
1984/10/06 | 305 | 309 | 304 | 309 | 37,958 |
1984/10/05 | 300 | 304 | 300 | 304 | 23,973 |
1984/10/04 | 286 | 290 | 286 | 286 | 12,986 |
1984/10/03 | 290 | 291 | 285 | 285 | 6,992 |
1984/10/02 | 290 | 291 | 290 | 290 | 8,990 |
1984/10/01 | 286 | 286 | 286 | 286 | 2,997 |
1984/09/29 | 285 | 285 | 285 | 285 | 2,997 |
1984/09/28 | 285 | 290 | 285 | 290 | 2,997 |
1984/09/27 | 285 | 285 | 285 | 285 | 7,991 |
1984/09/25 | 300 | 300 | 300 | 300 | 2,997 |
1984/09/22 | 296 | 300 | 296 | 300 | 5,993 |
1984/09/21 | 297 | 297 | 296 | 296 | 4,994 |
1984/09/20 | 296 | 296 | 296 | 296 | 1,998 |
1984/09/19 | 295 | 295 | 295 | 295 | 2,997 |
1984/09/17 | 300 | 300 | 300 | 300 | 3,996 |
1984/09/14 | 300 | 300 | 300 | 300 | 10,988 |
1984/09/13 | 305 | 305 | 300 | 300 | 18,979 |
1984/09/12 | 300 | 305 | 300 | 305 | 8,990 |
1984/09/11 | 304 | 305 | 300 | 300 | 16,981 |
1984/09/10 | 303 | 305 | 303 | 304 | 11,987 |
1984/09/07 | 301 | 305 | 300 | 302 | 27,969 |
1984/09/06 | 303 | 311 | 300 | 300 | 21,976 |
1984/09/05 | 303 | 303 | 300 | 300 | 21,976 |
1984/09/03 | 288 | 288 | 288 | 288 | 1,998 |
1984/09/01 | 285 | 285 | 285 | 285 | 999 |
1984/08/31 | 285 | 285 | 285 | 285 | 999 |
1984/08/30 | 271 | 271 | 271 | 271 | 52,941 |
1984/08/28 | 267 | 267 | 267 | 267 | 999 |
1984/08/27 | 265 | 265 | 265 | 265 | 8,990 |
1984/08/25 | 284 | 285 | 280 | 280 | 4,994 |
1984/08/24 | 285 | 285 | 285 | 285 | 1,998 |
1984/08/23 | 290 | 290 | 290 | 290 | 999 |
1984/08/22 | 295 | 295 | 290 | 290 | 1,998 |
1984/08/21 | 294 | 299 | 294 | 299 | 7,991 |
1984/08/20 | 299 | 299 | 299 | 299 | 6,992 |
1984/08/17 | 270 | 270 | 270 | 270 | 999 |
1984/08/14 | 264 | 264 | 264 | 264 | 2,997 |
1984/08/09 | 263 | 263 | 263 | 263 | 999 |
1984/08/08 | 261 | 261 | 261 | 261 | 999 |
1984/08/07 | 261 | 261 | 261 | 261 | 7,991 |
1984/08/06 | 261 | 261 | 261 | 261 | 1,998 |
1984/08/04 | 261 | 261 | 261 | 261 | 1,998 |
1984/08/03 | 261 | 261 | 261 | 261 | 5,993 |
1984/08/01 | 261 | 261 | 261 | 261 | 6,992 |
1984/07/30 | 261 | 261 | 261 | 261 | 3,996 |
1984/07/28 | 261 | 261 | 261 | 261 | 3,996 |
1984/07/27 | 261 | 261 | 261 | 261 | 3,996 |
1984/07/26 | 261 | 261 | 261 | 261 | 5,993 |
1984/07/25 | 261 | 261 | 261 | 261 | 1,998 |
1984/07/24 | 261 | 261 | 261 | 261 | 10,988 |
1984/07/23 | 270 | 270 | 261 | 261 | 11,987 |
1984/07/21 | 270 | 270 | 270 | 270 | 999 |
1984/07/19 | 267 | 270 | 265 | 270 | 15,982 |
1984/07/18 | 266 | 266 | 266 | 266 | 2,997 |
1984/07/17 | 267 | 267 | 267 | 267 | 999 |
1984/07/11 | 267 | 267 | 267 | 267 | 999 |
1984/07/10 | 270 | 270 | 266 | 266 | 4,994 |
1984/07/09 | 261 | 265 | 261 | 265 | 56,937 |
1984/07/07 | 260 | 265 | 260 | 265 | 2,997 |
1984/07/06 | 261 | 261 | 260 | 260 | 12,986 |
1984/07/05 | 261 | 261 | 261 | 261 | 1,998 |
1984/07/04 | 261 | 261 | 261 | 261 | 1,998 |
1984/07/03 | 261 | 261 | 261 | 261 | 8,990 |
1984/06/30 | 261 | 261 | 261 | 261 | 3,996 |
1984/06/29 | 261 | 261 | 260 | 260 | 5,993 |
1984/06/26 | 260 | 260 | 260 | 260 | 10,988 |
1984/06/23 | 260 | 260 | 260 | 260 | 5,993 |
1984/06/22 | 259 | 259 | 259 | 259 | 1,998 |
1984/06/21 | 250 | 250 | 250 | 250 | 11,987 |
1984/06/18 | 260 | 260 | 260 | 260 | 7,991 |
1984/06/16 | 260 | 260 | 260 | 260 | 55,938 |
1984/06/15 | 260 | 260 | 260 | 260 | 18,979 |
1984/06/13 | 260 | 260 | 260 | 260 | 2,997 |
1984/06/12 | 260 | 260 | 260 | 260 | 999 |
1984/06/11 | 261 | 261 | 260 | 260 | 14,983 |
1984/06/08 | 260 | 260 | 260 | 260 | 4,994 |
1984/06/07 | 260 | 260 | 260 | 260 | 999 |
1984/06/05 | 260 | 260 | 260 | 260 | 15,982 |
1984/06/04 | 260 | 260 | 259 | 259 | 2,997 |
1984/06/02 | 266 | 266 | 260 | 260 | 1,998 |
1984/06/01 | 266 | 266 | 266 | 266 | 999 |
1984/05/30 | 266 | 266 | 265 | 265 | 1,998 |
1984/05/29 | 265 | 265 | 265 | 265 | 999 |
1984/05/28 | 280 | 280 | 266 | 266 | 47,947 |
1984/05/26 | 280 | 280 | 280 | 280 | 16,981 |
1984/05/25 | 280 | 281 | 280 | 280 | 12,986 |
1984/05/24 | 280 | 281 | 280 | 280 | 10,988 |
1984/05/23 | 282 | 282 | 282 | 282 | 10,988 |
1984/05/22 | 280 | 280 | 280 | 280 | 57,936 |
1984/05/21 | 281 | 281 | 280 | 280 | 9,989 |
1984/05/19 | 280 | 283 | 280 | 281 | 36,959 |
1984/05/18 | 280 | 280 | 280 | 280 | 11,987 |
1984/05/17 | 280 | 280 | 280 | 280 | 9,989 |
1984/05/16 | 280 | 280 | 280 | 280 | 999 |
1984/05/15 | 280 | 280 | 280 | 280 | 5,993 |
1984/05/10 | 281 | 281 | 281 | 281 | 5,993 |
1984/05/08 | 280 | 280 | 280 | 280 | 1,998 |
1984/05/07 | 276 | 280 | 276 | 280 | 4,994 |
1984/05/04 | 275 | 276 | 275 | 275 | 3,996 |
1984/05/02 | 275 | 275 | 275 | 275 | 2,997 |
1984/05/01 | 280 | 280 | 280 | 280 | 4,994 |
1984/04/27 | 275 | 275 | 275 | 275 | 999 |
1984/04/24 | 275 | 279 | 275 | 279 | 3,996 |
1984/04/23 | 280 | 280 | 280 | 280 | 999 |
1984/04/21 | 276 | 276 | 275 | 275 | 3,996 |
1984/04/20 | 281 | 282 | 281 | 281 | 3,996 |
1984/04/19 | 280 | 280 | 280 | 280 | 3,996 |
1984/04/18 | 276 | 276 | 276 | 276 | 1,998 |
1984/04/17 | 280 | 280 | 275 | 275 | 5,993 |
1984/04/16 | 280 | 280 | 280 | 280 | 1,998 |
1984/04/13 | 281 | 285 | 281 | 285 | 6,992 |
1984/04/12 | 281 | 281 | 281 | 281 | 9,989 |
1984/04/11 | 282 | 282 | 282 | 282 | 999 |
1984/04/10 | 290 | 290 | 290 | 290 | 4,994 |
1984/04/06 | 289 | 290 | 289 | 290 | 5,993 |
1984/04/05 | 290 | 290 | 290 | 290 | 4,994 |
1984/04/03 | 290 | 290 | 290 | 290 | 2,997 |
1984/04/02 | 290 | 290 | 290 | 290 | 1,998 |
1984/03/31 | 300 | 300 | 291 | 291 | 2,997 |
1984/03/30 | 300 | 300 | 300 | 300 | 7,991 |
1984/03/29 | 305 | 305 | 305 | 305 | 3,996 |
1984/03/28 | 315 | 315 | 315 | 315 | 999 |
1984/03/27 | 300 | 305 | 300 | 305 | 10,988 |
1984/03/26 | 300 | 301 | 300 | 301 | 5,993 |
1984/03/24 | 289 | 299 | 289 | 299 | 13,985 |
1984/03/22 | 299 | 299 | 299 | 299 | 999 |
1984/03/21 | 300 | 300 | 300 | 300 | 999 |
1984/03/19 | 300 | 309 | 300 | 300 | 4,994 |
1984/03/17 | 301 | 301 | 300 | 300 | 3,996 |
1984/03/16 | 306 | 306 | 301 | 301 | 15,982 |
1984/03/15 | 308 | 308 | 301 | 301 | 7,991 |
1984/03/14 | 320 | 321 | 320 | 320 | 8,990 |
1984/03/13 | 310 | 330 | 308 | 330 | 33,962 |
1984/03/12 | 310 | 311 | 310 | 311 | 27,969 |
1984/03/09 | 308 | 315 | 308 | 315 | 10,988 |
1984/03/08 | 313 | 313 | 313 | 313 | 2,997 |
1984/03/07 | 320 | 320 | 313 | 313 | 2,997 |
1984/03/06 | 315 | 325 | 315 | 325 | 13,985 |
1984/03/05 | 315 | 318 | 315 | 318 | 5,993 |
1984/03/03 | 310 | 320 | 309 | 320 | 17,980 |
1984/03/02 | 316 | 316 | 316 | 316 | 1,998 |
1984/03/01 | 324 | 324 | 322 | 322 | 5,993 |
1984/02/29 | 319 | 324 | 309 | 324 | 13,985 |
1984/02/28 | 324 | 324 | 324 | 324 | 1,998 |
1984/02/27 | 325 | 325 | 325 | 325 | 999 |
1984/02/25 | 329 | 330 | 325 | 328 | 9,989 |
1984/02/24 | 317 | 330 | 317 | 330 | 25,971 |
1984/02/23 | 315 | 315 | 315 | 315 | 1,998 |
1984/02/22 | 317 | 320 | 317 | 317 | 8,990 |
1984/02/21 | 317 | 317 | 317 | 317 | 8,990 |
1984/02/20 | 317 | 317 | 317 | 317 | 2,997 |
1984/02/18 | 317 | 317 | 317 | 317 | 1,998 |
1984/02/17 | 315 | 320 | 315 | 320 | 1,998 |
1984/02/16 | 314 | 319 | 314 | 319 | 14,983 |
1984/02/15 | 319 | 319 | 319 | 319 | 3,996 |
1984/02/14 | 307 | 315 | 307 | 315 | 4,994 |
1984/02/13 | 315 | 315 | 306 | 306 | 2,997 |
1984/02/10 | 320 | 320 | 315 | 320 | 15,982 |
1984/02/09 | 325 | 325 | 318 | 325 | 11,987 |
1984/02/08 | 317 | 330 | 317 | 330 | 21,976 |
1984/02/07 | 325 | 325 | 315 | 315 | 24,972 |
1984/02/06 | 325 | 325 | 314 | 314 | 17,980 |
1984/02/04 | 330 | 331 | 325 | 325 | 23,973 |
1984/02/03 | 344 | 345 | 330 | 331 | 42,952 |
1984/02/02 | 329 | 345 | 327 | 345 | 119,867 |
1984/02/01 | 320 | 325 | 320 | 325 | 42,952 |
1984/01/31 | 321 | 324 | 318 | 318 | 12,986 |
1984/01/30 | 329 | 329 | 320 | 323 | 28,968 |
1984/01/28 | 321 | 330 | 319 | 330 | 81,909 |
1984/01/27 | 320 | 325 | 315 | 322 | 74,917 |
1984/01/26 | 295 | 320 | 293 | 320 | 88,901 |
1984/01/25 | 300 | 305 | 295 | 295 | 33,962 |
1984/01/24 | 305 | 305 | 298 | 305 | 30,966 |
1984/01/23 | 290 | 304 | 290 | 300 | 29,967 |
1984/01/21 | 290 | 290 | 288 | 288 | 6,992 |
1984/01/20 | 297 | 297 | 286 | 290 | 10,988 |
1984/01/18 | 285 | 285 | 285 | 285 | 2,997 |
1984/01/13 | 291 | 300 | 291 | 300 | 3,996 |
1984/01/12 | 308 | 308 | 303 | 303 | 16,981 |
1984/01/11 | 286 | 310 | 286 | 305 | 15,982 |
1984/01/10 | 285 | 286 | 285 | 286 | 6,992 |
1984/01/09 | 285 | 285 | 281 | 285 | 6,992 |
1984/01/07 | 283 | 283 | 280 | 280 | 6,992 |
1984/01/06 | 285 | 285 | 273 | 273 | 12,986 |
1984/01/05 | 294 | 294 | 285 | 285 | 11,987 |