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 |
---|---|---|---|---|---|
1985/12/28 | 302 | 302 | 302 | 302 | 2,997 |
1985/12/26 | 302 | 302 | 302 | 302 | 4,994 |
1985/12/25 | 297 | 300 | 297 | 300 | 5,993 |
1985/12/24 | 290 | 293 | 290 | 293 | 7,991 |
1985/12/23 | 300 | 300 | 295 | 297 | 7,991 |
1985/12/21 | 297 | 297 | 297 | 297 | 999 |
1985/12/20 | 300 | 301 | 291 | 291 | 17,980 |
1985/12/19 | 297 | 300 | 297 | 298 | 2,997 |
1985/12/18 | 296 | 296 | 296 | 296 | 4,994 |
1985/12/16 | 295 | 299 | 290 | 299 | 2,997 |
1985/12/13 | 299 | 299 | 299 | 299 | 1,998 |
1985/12/12 | 292 | 292 | 292 | 292 | 1,998 |
1985/12/10 | 291 | 291 | 290 | 291 | 9,989 |
1985/12/09 | 290 | 290 | 290 | 290 | 8,990 |
1985/12/07 | 288 | 288 | 288 | 288 | 999 |
1985/12/05 | 287 | 288 | 286 | 286 | 17,980 |
1985/12/03 | 287 | 287 | 286 | 286 | 2,997 |
1985/12/02 | 291 | 291 | 285 | 286 | 10,988 |
1985/11/30 | 290 | 290 | 290 | 290 | 1,998 |
1985/11/29 | 290 | 290 | 290 | 290 | 19,978 |
1985/11/28 | 294 | 294 | 294 | 294 | 999 |
1985/11/27 | 290 | 290 | 290 | 290 | 4,994 |
1985/11/26 | 290 | 290 | 290 | 290 | 999 |
1985/11/25 | 290 | 290 | 290 | 290 | 10,988 |
1985/11/22 | 290 | 290 | 290 | 290 | 14,983 |
1985/11/21 | 292 | 292 | 292 | 292 | 1,998 |
1985/11/20 | 292 | 295 | 292 | 292 | 2,997 |
1985/11/18 | 292 | 292 | 290 | 290 | 1,998 |
1985/11/15 | 290 | 290 | 290 | 290 | 4,994 |
1985/11/14 | 292 | 293 | 290 | 290 | 4,994 |
1985/11/13 | 292 | 292 | 292 | 292 | 7,991 |
1985/11/12 | 280 | 290 | 280 | 290 | 9,989 |
1985/11/11 | 289 | 290 | 289 | 289 | 11,987 |
1985/11/08 | 290 | 290 | 290 | 290 | 10,988 |
1985/11/06 | 280 | 280 | 280 | 280 | 3,996 |
1985/11/05 | 289 | 289 | 289 | 289 | 5,993 |
1985/11/02 | 289 | 289 | 289 | 289 | 1,998 |
1985/11/01 | 286 | 289 | 286 | 289 | 2,997 |
1985/10/31 | 289 | 289 | 289 | 289 | 1,998 |
1985/10/30 | 290 | 290 | 289 | 289 | 3,996 |
1985/10/29 | 291 | 291 | 290 | 290 | 3,996 |
1985/10/28 | 292 | 292 | 292 | 292 | 999 |
1985/10/25 | 293 | 293 | 292 | 292 | 6,992 |
1985/10/23 | 292 | 292 | 291 | 291 | 5,993 |
1985/10/22 | 291 | 291 | 291 | 291 | 2,997 |
1985/10/21 | 300 | 300 | 300 | 300 | 999 |
1985/10/19 | 287 | 290 | 287 | 290 | 5,993 |
1985/10/18 | 285 | 285 | 285 | 285 | 2,997 |
1985/10/16 | 283 | 283 | 283 | 283 | 999 |
1985/10/15 | 283 | 283 | 280 | 280 | 5,993 |
1985/10/14 | 280 | 280 | 280 | 280 | 1,998 |
1985/10/11 | 294 | 294 | 294 | 294 | 7,991 |
1985/10/08 | 293 | 295 | 292 | 295 | 3,996 |
1985/10/07 | 291 | 291 | 291 | 291 | 1,998 |
1985/10/05 | 284 | 284 | 281 | 281 | 18,979 |
1985/10/03 | 293 | 293 | 284 | 284 | 4,994 |
1985/10/02 | 283 | 289 | 283 | 283 | 23,973 |
1985/10/01 | 281 | 281 | 281 | 281 | 18,979 |
1985/09/30 | 298 | 300 | 298 | 298 | 9,989 |
1985/09/28 | 301 | 301 | 301 | 301 | 4,994 |
1985/09/27 | 302 | 302 | 301 | 301 | 9,989 |
1985/09/26 | 301 | 301 | 301 | 301 | 999 |
1985/09/25 | 306 | 306 | 300 | 300 | 12,986 |
1985/09/24 | 310 | 310 | 310 | 310 | 2,997 |
1985/09/21 | 310 | 310 | 310 | 310 | 8,990 |
1985/09/20 | 315 | 315 | 310 | 310 | 4,994 |
1985/09/19 | 320 | 320 | 315 | 315 | 14,983 |
1985/09/13 | 310 | 310 | 305 | 310 | 3,996 |
1985/09/11 | 319 | 319 | 318 | 318 | 3,996 |
1985/09/10 | 319 | 320 | 319 | 320 | 13,985 |
1985/09/09 | 312 | 320 | 310 | 318 | 11,987 |
1985/09/07 | 320 | 320 | 320 | 320 | 999 |
1985/09/06 | 318 | 320 | 318 | 320 | 11,987 |
1985/09/05 | 315 | 320 | 312 | 320 | 14,983 |
1985/09/04 | 312 | 312 | 312 | 312 | 4,994 |
1985/09/03 | 320 | 320 | 318 | 318 | 8,990 |
1985/09/02 | 321 | 321 | 318 | 320 | 15,982 |
1985/08/31 | 324 | 324 | 321 | 321 | 6,992 |
1985/08/30 | 320 | 321 | 320 | 320 | 17,980 |
1985/08/29 | 320 | 320 | 318 | 318 | 28,968 |
1985/08/28 | 320 | 320 | 320 | 320 | 20,977 |
1985/08/27 | 320 | 320 | 318 | 318 | 11,987 |
1985/08/26 | 319 | 320 | 318 | 320 | 21,976 |
1985/08/24 | 322 | 322 | 318 | 318 | 11,987 |
1985/08/23 | 319 | 320 | 319 | 320 | 8,990 |
1985/08/22 | 325 | 330 | 318 | 318 | 21,976 |
1985/08/21 | 320 | 320 | 318 | 318 | 18,979 |
1985/08/20 | 321 | 330 | 320 | 330 | 6,992 |
1985/08/19 | 318 | 320 | 318 | 320 | 9,989 |
1985/08/17 | 317 | 317 | 316 | 316 | 21,976 |
1985/08/16 | 317 | 318 | 317 | 317 | 18,979 |
1985/08/15 | 321 | 322 | 316 | 317 | 24,972 |
1985/08/14 | 321 | 321 | 320 | 320 | 4,994 |
1985/08/13 | 317 | 320 | 317 | 320 | 4,994 |
1985/08/12 | 312 | 315 | 312 | 315 | 11,987 |
1985/08/09 | 315 | 315 | 310 | 310 | 6,992 |
1985/08/08 | 334 | 334 | 315 | 315 | 15,982 |
1985/08/07 | 344 | 344 | 330 | 330 | 14,983 |
1985/08/06 | 350 | 350 | 345 | 346 | 15,982 |
1985/08/05 | 355 | 355 | 345 | 345 | 54,939 |
1985/08/03 | 358 | 365 | 340 | 340 | 88,901 |
1985/08/02 | 345 | 357 | 345 | 353 | 63,929 |
1985/08/01 | 370 | 373 | 332 | 340 | 212,764 |
1985/07/31 | 330 | 360 | 325 | 360 | 201,776 |
1985/07/30 | 320 | 320 | 315 | 318 | 5,993 |
1985/07/29 | 324 | 325 | 324 | 325 | 15,982 |
1985/07/27 | 335 | 335 | 321 | 329 | 45,949 |
1985/07/26 | 376 | 376 | 330 | 330 | 226,749 |
1985/07/25 | 330 | 380 | 328 | 380 | 484,463 |
1985/07/24 | 294 | 320 | 293 | 320 | 56,937 |
1985/07/23 | 290 | 293 | 290 | 293 | 7,991 |
1985/07/22 | 279 | 279 | 279 | 279 | 1,998 |
1985/07/19 | 277 | 277 | 277 | 277 | 2,997 |
1985/07/18 | 275 | 275 | 275 | 275 | 8,990 |
1985/07/17 | 293 | 293 | 290 | 290 | 5,993 |
1985/07/16 | 297 | 297 | 290 | 293 | 13,985 |
1985/07/15 | 272 | 272 | 272 | 272 | 9,989 |
1985/07/12 | 275 | 275 | 272 | 272 | 6,992 |
1985/07/11 | 280 | 283 | 275 | 275 | 22,975 |
1985/07/10 | 286 | 286 | 283 | 283 | 8,990 |
1985/07/08 | 282 | 282 | 282 | 282 | 5,993 |
1985/07/06 | 285 | 285 | 285 | 285 | 999 |
1985/07/05 | 282 | 282 | 282 | 282 | 4,994 |
1985/07/04 | 280 | 280 | 280 | 280 | 8,990 |
1985/07/03 | 281 | 281 | 281 | 281 | 999 |
1985/06/27 | 285 | 285 | 280 | 280 | 1,998 |
1985/06/26 | 284 | 284 | 280 | 280 | 4,994 |
1985/06/25 | 286 | 286 | 285 | 285 | 11,987 |
1985/06/24 | 285 | 285 | 285 | 285 | 999 |
1985/06/21 | 278 | 279 | 278 | 279 | 4,994 |
1985/06/14 | 277 | 277 | 277 | 277 | 6,992 |
1985/06/13 | 278 | 278 | 277 | 277 | 8,990 |
1985/06/12 | 278 | 278 | 277 | 277 | 3,996 |
1985/06/11 | 280 | 280 | 277 | 277 | 3,996 |
1985/06/10 | 276 | 277 | 276 | 277 | 10,988 |
1985/06/07 | 278 | 278 | 277 | 277 | 11,987 |
1985/06/06 | 279 | 279 | 277 | 279 | 7,991 |
1985/06/05 | 280 | 280 | 279 | 279 | 13,985 |
1985/06/04 | 280 | 280 | 280 | 280 | 6,992 |
1985/06/03 | 281 | 281 | 280 | 280 | 2,997 |
1985/06/01 | 280 | 280 | 280 | 280 | 5,993 |
1985/05/31 | 280 | 280 | 280 | 280 | 2,997 |
1985/05/30 | 280 | 280 | 280 | 280 | 3,996 |
1985/05/29 | 279 | 279 | 279 | 279 | 6,992 |
1985/05/28 | 279 | 279 | 277 | 277 | 1,998 |
1985/05/27 | 277 | 277 | 276 | 276 | 5,993 |
1985/05/24 | 279 | 279 | 276 | 276 | 7,991 |
1985/05/23 | 279 | 279 | 279 | 279 | 1,998 |
1985/05/22 | 271 | 271 | 271 | 271 | 11,987 |
1985/05/21 | 285 | 285 | 285 | 285 | 3,996 |
1985/05/18 | 285 | 285 | 280 | 285 | 5,993 |
1985/05/17 | 285 | 285 | 285 | 285 | 4,994 |
1985/05/16 | 285 | 285 | 285 | 285 | 11,987 |
1985/05/14 | 290 | 290 | 286 | 286 | 6,992 |
1985/05/13 | 286 | 286 | 285 | 285 | 6,992 |
1985/05/10 | 290 | 290 | 285 | 285 | 7,991 |
1985/05/09 | 290 | 290 | 290 | 290 | 2,997 |
1985/05/08 | 290 | 292 | 290 | 290 | 6,992 |
1985/05/07 | 291 | 292 | 291 | 292 | 5,993 |
1985/05/04 | 290 | 290 | 290 | 290 | 999 |
1985/05/02 | 290 | 290 | 290 | 290 | 26,970 |
1985/05/01 | 290 | 290 | 290 | 290 | 1,998 |
1985/04/30 | 290 | 290 | 290 | 290 | 1,998 |
1985/04/25 | 296 | 296 | 296 | 296 | 2,997 |
1985/04/24 | 296 | 296 | 296 | 296 | 1,998 |
1985/04/23 | 296 | 296 | 296 | 296 | 999 |
1985/04/19 | 294 | 294 | 293 | 293 | 2,997 |
1985/04/17 | 290 | 290 | 290 | 290 | 6,992 |
1985/04/16 | 295 | 295 | 293 | 293 | 5,993 |
1985/04/15 | 295 | 295 | 295 | 295 | 15,982 |
1985/04/10 | 296 | 296 | 295 | 295 | 7,991 |
1985/04/06 | 295 | 295 | 295 | 295 | 4,994 |
1985/04/05 | 303 | 303 | 303 | 303 | 3,996 |
1985/04/04 | 295 | 304 | 295 | 304 | 4,994 |
1985/04/03 | 298 | 300 | 298 | 300 | 2,997 |
1985/04/02 | 295 | 295 | 295 | 295 | 999 |
1985/04/01 | 294 | 294 | 294 | 294 | 999 |
1985/03/30 | 296 | 296 | 296 | 296 | 999 |
1985/03/27 | 296 | 296 | 296 | 296 | 999 |
1985/03/26 | 304 | 304 | 296 | 296 | 7,991 |
1985/03/25 | 305 | 305 | 300 | 300 | 4,994 |
1985/03/22 | 301 | 310 | 300 | 300 | 6,992 |
1985/03/20 | 294 | 294 | 294 | 294 | 1,998 |
1985/03/19 | 292 | 292 | 292 | 292 | 1,998 |
1985/03/16 | 290 | 290 | 290 | 290 | 2,997 |
1985/03/15 | 301 | 301 | 300 | 300 | 7,991 |
1985/03/13 | 300 | 300 | 300 | 300 | 999 |
1985/03/11 | 306 | 306 | 303 | 303 | 16,981 |
1985/03/07 | 305 | 305 | 300 | 300 | 5,993 |
1985/03/06 | 304 | 304 | 301 | 301 | 5,993 |
1985/03/05 | 304 | 304 | 304 | 304 | 4,994 |
1985/03/04 | 310 | 310 | 305 | 305 | 18,979 |
1985/03/02 | 309 | 309 | 308 | 308 | 4,994 |
1985/03/01 | 303 | 304 | 303 | 303 | 5,993 |
1985/02/28 | 301 | 301 | 300 | 300 | 6,992 |
1985/02/27 | 310 | 310 | 300 | 300 | 21,976 |
1985/02/26 | 300 | 310 | 300 | 310 | 5,993 |
1985/02/25 | 300 | 300 | 300 | 300 | 10,988 |
1985/02/23 | 301 | 301 | 301 | 301 | 1,998 |
1985/02/22 | 319 | 319 | 311 | 311 | 7,991 |
1985/02/21 | 310 | 318 | 309 | 318 | 7,991 |
1985/02/20 | 301 | 320 | 301 | 320 | 8,990 |
1985/02/19 | 300 | 300 | 300 | 300 | 1,998 |
1985/02/18 | 300 | 300 | 300 | 300 | 8,990 |
1985/02/16 | 299 | 300 | 299 | 300 | 3,996 |
1985/02/15 | 290 | 290 | 290 | 290 | 7,991 |
1985/02/14 | 301 | 301 | 287 | 300 | 17,980 |
1985/02/13 | 300 | 300 | 300 | 300 | 9,989 |
1985/02/12 | 302 | 302 | 300 | 300 | 8,990 |
1985/02/07 | 314 | 314 | 312 | 312 | 2,997 |
1985/02/06 | 304 | 304 | 304 | 304 | 999 |
1985/02/05 | 302 | 302 | 302 | 302 | 2,997 |
1985/02/04 | 300 | 300 | 300 | 300 | 1,998 |
1985/02/02 | 310 | 310 | 300 | 300 | 4,994 |
1985/02/01 | 300 | 309 | 300 | 309 | 3,996 |
1985/01/31 | 300 | 300 | 300 | 300 | 5,993 |
1985/01/30 | 305 | 305 | 305 | 305 | 1,998 |
1985/01/29 | 315 | 315 | 308 | 308 | 6,992 |
1985/01/28 | 309 | 320 | 309 | 320 | 9,989 |
1985/01/26 | 309 | 309 | 309 | 309 | 999 |
1985/01/25 | 303 | 305 | 303 | 305 | 9,989 |
1985/01/23 | 315 | 315 | 313 | 313 | 3,996 |
1985/01/22 | 316 | 320 | 315 | 315 | 10,988 |
1985/01/21 | 317 | 320 | 317 | 320 | 19,978 |
1985/01/19 | 313 | 314 | 313 | 314 | 3,996 |
1985/01/18 | 308 | 308 | 308 | 308 | 999 |
1985/01/17 | 300 | 305 | 300 | 305 | 13,985 |
1985/01/14 | 297 | 297 | 287 | 287 | 1,998 |
1985/01/11 | 297 | 297 | 297 | 297 | 6,992 |
1985/01/10 | 300 | 300 | 300 | 300 | 5,993 |
1985/01/08 | 300 | 300 | 300 | 300 | 4,994 |
1985/01/07 | 300 | 300 | 300 | 300 | 1,998 |
1985/01/04 | 296 | 296 | 296 | 296 | 1,998 |