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 |
---|---|---|---|---|---|
1993/12/30 | 621 | 621 | 621 | 621 | 5,993 |
1993/12/29 | 631 | 631 | 621 | 631 | 5,993 |
1993/12/28 | 631 | 631 | 631 | 631 | 5,993 |
1993/12/24 | 652 | 652 | 652 | 652 | 30,966 |
1993/12/22 | 666 | 671 | 652 | 652 | 3,996 |
1993/12/21 | 662 | 676 | 662 | 676 | 5,993 |
1993/12/20 | 662 | 662 | 662 | 662 | 1,998 |
1993/12/17 | 662 | 662 | 662 | 662 | 3,996 |
1993/12/16 | 652 | 652 | 652 | 652 | 3,996 |
1993/12/14 | 662 | 662 | 662 | 662 | 4,994 |
1993/12/10 | 662 | 662 | 642 | 642 | 4,994 |
1993/12/09 | 642 | 642 | 642 | 642 | 1,998 |
1993/12/06 | 662 | 662 | 662 | 662 | 3,996 |
1993/12/02 | 642 | 642 | 642 | 642 | 2,997 |
1993/12/01 | 631 | 641 | 631 | 631 | 9,989 |
1993/11/29 | 641 | 641 | 641 | 641 | 5,993 |
1993/11/26 | 681 | 681 | 671 | 671 | 7,991 |
1993/11/25 | 681 | 681 | 681 | 681 | 1,998 |
1993/11/22 | 691 | 691 | 681 | 681 | 6,992 |
1993/11/19 | 681 | 691 | 681 | 691 | 5,993 |
1993/11/17 | 691 | 697 | 691 | 691 | 12,986 |
1993/11/16 | 701 | 701 | 701 | 701 | 4,994 |
1993/11/15 | 701 | 701 | 701 | 701 | 1,998 |
1993/11/12 | 698 | 698 | 698 | 698 | 999 |
1993/11/11 | 698 | 698 | 698 | 698 | 3,996 |
1993/11/10 | 703 | 703 | 698 | 698 | 3,996 |
1993/11/09 | 702 | 703 | 702 | 702 | 5,993 |
1993/11/08 | 702 | 706 | 702 | 706 | 9,989 |
1993/11/05 | 722 | 722 | 712 | 712 | 12,986 |
1993/11/04 | 731 | 731 | 721 | 721 | 2,997 |
1993/10/29 | 720 | 721 | 701 | 701 | 19,978 |
1993/10/28 | 731 | 731 | 721 | 721 | 11,987 |
1993/10/27 | 752 | 752 | 751 | 751 | 3,996 |
1993/10/26 | 756 | 761 | 751 | 751 | 17,980 |
1993/10/25 | 781 | 781 | 771 | 771 | 16,981 |
1993/10/22 | 801 | 801 | 801 | 801 | 999 |
1993/10/21 | 821 | 821 | 821 | 821 | 999 |
1993/10/20 | 836 | 836 | 821 | 821 | 2,997 |
1993/10/19 | 831 | 831 | 821 | 821 | 9,989 |
1993/10/18 | 806 | 821 | 802 | 821 | 9,989 |
1993/10/15 | 801 | 801 | 801 | 801 | 15,982 |
1993/10/14 | 796 | 804 | 796 | 801 | 16,981 |
1993/10/13 | 796 | 796 | 796 | 796 | 8,990 |
1993/10/12 | 802 | 802 | 796 | 796 | 4,994 |
1993/10/08 | 802 | 802 | 802 | 802 | 999 |
1993/10/07 | 801 | 801 | 801 | 801 | 1,998 |
1993/10/06 | 801 | 801 | 801 | 801 | 5,993 |
1993/10/05 | 801 | 801 | 801 | 801 | 4,994 |
1993/10/01 | 765 | 765 | 765 | 765 | 999 |
1993/09/30 | 756 | 766 | 756 | 765 | 2,997 |
1993/09/29 | 773 | 773 | 772 | 772 | 1,998 |
1993/09/28 | 783 | 783 | 783 | 783 | 999 |
1993/09/27 | 800 | 800 | 800 | 800 | 999 |
1993/09/22 | 808 | 808 | 808 | 808 | 3,996 |
1993/09/21 | 821 | 821 | 816 | 816 | 1,998 |
1993/09/20 | 841 | 841 | 822 | 822 | 1,998 |
1993/09/17 | 851 | 851 | 851 | 851 | 999 |
1993/09/16 | 853 | 853 | 851 | 851 | 1,998 |
1993/09/14 | 851 | 851 | 851 | 851 | 1,998 |
1993/09/10 | 869 | 869 | 851 | 851 | 4,994 |
1993/09/08 | 861 | 861 | 861 | 861 | 999 |
1993/09/07 | 881 | 881 | 881 | 881 | 1,998 |
1993/09/06 | 890 | 890 | 889 | 889 | 3,996 |
1993/09/03 | 890 | 890 | 881 | 881 | 2,997 |
1993/09/02 | 891 | 891 | 881 | 881 | 3,996 |
1993/09/01 | 881 | 881 | 881 | 881 | 999 |
1993/08/31 | 881 | 881 | 881 | 881 | 999 |
1993/08/30 | 852 | 852 | 852 | 852 | 999 |
1993/08/27 | 849 | 849 | 849 | 849 | 999 |
1993/08/26 | 851 | 851 | 851 | 851 | 2,997 |
1993/08/24 | 852 | 852 | 852 | 852 | 999 |
1993/08/23 | 881 | 881 | 881 | 881 | 2,997 |
1993/08/20 | 886 | 886 | 881 | 881 | 2,997 |
1993/08/19 | 882 | 882 | 881 | 881 | 1,998 |
1993/08/13 | 886 | 886 | 886 | 886 | 18,979 |
1993/08/11 | 866 | 866 | 866 | 866 | 2,997 |
1993/08/10 | 851 | 851 | 851 | 851 | 4,994 |
1993/08/09 | 861 | 861 | 851 | 851 | 4,994 |
1993/08/06 | 861 | 861 | 861 | 861 | 999 |
1993/08/05 | 866 | 866 | 863 | 863 | 4,994 |
1993/08/04 | 861 | 866 | 861 | 866 | 6,992 |
1993/08/03 | 871 | 871 | 866 | 866 | 23,973 |
1993/08/02 | 876 | 876 | 866 | 866 | 4,994 |
1993/07/30 | 886 | 886 | 886 | 886 | 999 |
1993/07/29 | 881 | 886 | 881 | 886 | 2,997 |
1993/07/26 | 886 | 886 | 876 | 876 | 2,997 |
1993/07/23 | 911 | 911 | 901 | 901 | 18,979 |
1993/07/22 | 896 | 915 | 896 | 911 | 9,989 |
1993/07/21 | 916 | 916 | 906 | 906 | 5,993 |
1993/07/20 | 921 | 921 | 918 | 918 | 7,991 |
1993/07/19 | 906 | 921 | 906 | 911 | 24,972 |
1993/07/16 | 862 | 890 | 862 | 890 | 6,992 |
1993/07/15 | 861 | 861 | 847 | 847 | 29,967 |
1993/07/14 | 851 | 851 | 846 | 846 | 2,997 |
1993/07/13 | 841 | 841 | 841 | 841 | 1,998 |
1993/07/12 | 841 | 841 | 841 | 841 | 10,988 |
1993/07/09 | 862 | 862 | 861 | 861 | 2,997 |
1993/07/07 | 872 | 872 | 872 | 872 | 999 |
1993/07/06 | 861 | 881 | 861 | 881 | 7,991 |
1993/07/05 | 881 | 881 | 881 | 881 | 8,990 |
1993/07/01 | 884 | 884 | 871 | 871 | 2,997 |
1993/06/29 | 884 | 884 | 884 | 884 | 1,998 |
1993/06/28 | 871 | 881 | 871 | 881 | 9,989 |
1993/06/25 | 881 | 881 | 872 | 872 | 3,996 |
1993/06/24 | 851 | 851 | 851 | 851 | 1,998 |
1993/06/23 | 851 | 852 | 851 | 851 | 11,987 |
1993/06/22 | 852 | 852 | 849 | 851 | 15,982 |
1993/06/21 | 871 | 871 | 851 | 851 | 5,993 |
1993/06/18 | 891 | 891 | 891 | 891 | 999 |
1993/06/17 | 901 | 901 | 901 | 901 | 2,997 |
1993/06/16 | 921 | 921 | 911 | 911 | 20,977 |
1993/06/15 | 941 | 941 | 931 | 931 | 20,977 |
1993/06/14 | 941 | 951 | 941 | 941 | 28,968 |
1993/06/11 | 956 | 956 | 936 | 936 | 41,954 |
1993/06/10 | 951 | 951 | 949 | 949 | 2,997 |
1993/06/08 | 961 | 961 | 950 | 950 | 11,987 |
1993/06/07 | 957 | 961 | 957 | 961 | 11,987 |
1993/06/04 | 951 | 961 | 951 | 956 | 44,950 |
1993/06/03 | 937 | 951 | 937 | 951 | 43,951 |
1993/06/02 | 942 | 956 | 936 | 936 | 67,925 |
1993/06/01 | 963 | 964 | 941 | 941 | 98,890 |
1993/05/31 | 1,001 | 1,001 | 971 | 973 | 67,925 |
1993/05/28 | 965 | 1,041 | 961 | 1,031 | 112,875 |
1993/05/27 | 956 | 961 | 955 | 956 | 34,961 |
1993/05/26 | 956 | 956 | 955 | 956 | 9,989 |
1993/05/25 | 956 | 956 | 956 | 956 | 3,996 |
1993/05/24 | 951 | 956 | 951 | 956 | 28,968 |
1993/05/21 | 949 | 951 | 949 | 951 | 4,994 |
1993/05/20 | 937 | 951 | 937 | 951 | 28,968 |
1993/05/19 | 946 | 946 | 936 | 936 | 5,993 |
1993/05/18 | 946 | 946 | 946 | 946 | 2,997 |
1993/05/17 | 961 | 961 | 946 | 946 | 41,954 |
1993/05/14 | 964 | 964 | 954 | 961 | 61,931 |
1993/05/13 | 961 | 981 | 956 | 976 | 68,924 |
1993/05/12 | 959 | 959 | 950 | 951 | 52,941 |
1993/05/11 | 949 | 950 | 949 | 949 | 24,972 |
1993/05/10 | 960 | 960 | 956 | 956 | 4,994 |
1993/05/07 | 940 | 950 | 940 | 950 | 5,993 |
1993/05/06 | 961 | 961 | 952 | 960 | 10,988 |
1993/04/30 | 961 | 961 | 961 | 961 | 6,992 |
1993/04/28 | 951 | 961 | 951 | 961 | 6,992 |
1993/04/27 | 916 | 951 | 916 | 951 | 11,987 |
1993/04/26 | 940 | 940 | 926 | 926 | 1,998 |
1993/04/23 | 921 | 936 | 911 | 926 | 11,987 |
1993/04/22 | 931 | 931 | 921 | 921 | 9,989 |
1993/04/21 | 941 | 941 | 931 | 931 | 3,996 |
1993/04/20 | 931 | 931 | 931 | 931 | 4,994 |
1993/04/19 | 951 | 951 | 941 | 941 | 2,997 |
1993/04/16 | 971 | 971 | 951 | 951 | 5,993 |
1993/04/15 | 951 | 951 | 951 | 951 | 6,992 |
1993/04/14 | 976 | 976 | 951 | 951 | 8,990 |
1993/04/13 | 932 | 961 | 932 | 961 | 8,990 |
1993/04/12 | 956 | 956 | 952 | 952 | 1,998 |
1993/04/09 | 956 | 971 | 956 | 956 | 21,976 |
1993/04/08 | 976 | 976 | 961 | 966 | 22,975 |
1993/04/07 | 947 | 972 | 947 | 971 | 28,968 |
1993/04/06 | 951 | 951 | 941 | 946 | 25,971 |
1993/04/05 | 951 | 971 | 951 | 951 | 50,944 |
1993/04/02 | 941 | 956 | 939 | 951 | 121,865 |
1993/04/01 | 861 | 921 | 861 | 921 | 90,899 |
1993/03/31 | 841 | 875 | 834 | 867 | 44,950 |
1993/03/30 | 841 | 846 | 836 | 836 | 16,981 |
1993/03/29 | 851 | 852 | 841 | 841 | 6,992 |
1993/03/26 | 861 | 862 | 841 | 841 | 18,979 |
1993/03/25 | 836 | 861 | 836 | 861 | 47,947 |
1993/03/24 | 861 | 861 | 856 | 856 | 5,993 |
1993/03/23 | 871 | 871 | 861 | 861 | 10,988 |
1993/03/22 | 871 | 871 | 861 | 861 | 34,961 |
1993/03/19 | 880 | 880 | 856 | 856 | 10,988 |
1993/03/18 | 876 | 876 | 861 | 861 | 25,971 |
1993/03/17 | 879 | 879 | 871 | 876 | 10,988 |
1993/03/16 | 871 | 889 | 871 | 880 | 146,837 |
1993/03/15 | 858 | 871 | 856 | 861 | 47,947 |
1993/03/12 | 835 | 848 | 834 | 848 | 44,950 |
1993/03/11 | 801 | 821 | 801 | 821 | 34,961 |
1993/03/10 | 816 | 816 | 806 | 811 | 14,983 |
1993/03/09 | 802 | 809 | 800 | 806 | 27,969 |
1993/03/08 | 801 | 819 | 801 | 801 | 21,976 |
1993/03/05 | 809 | 811 | 798 | 798 | 27,969 |
1993/03/04 | 803 | 811 | 799 | 801 | 82,908 |
1993/03/03 | 756 | 806 | 756 | 801 | 103,885 |
1993/03/02 | 741 | 746 | 741 | 746 | 9,989 |
1993/02/26 | 746 | 746 | 746 | 746 | 4,994 |
1993/02/24 | 740 | 751 | 740 | 746 | 7,991 |
1993/02/23 | 721 | 736 | 711 | 736 | 10,988 |
1993/02/22 | 726 | 726 | 716 | 716 | 25,971 |
1993/02/19 | 713 | 736 | 713 | 736 | 34,961 |
1993/02/18 | 711 | 711 | 711 | 711 | 999 |
1993/02/17 | 721 | 721 | 721 | 721 | 14,983 |
1993/02/16 | 735 | 735 | 735 | 735 | 999 |
1993/02/12 | 740 | 740 | 740 | 740 | 999 |
1993/02/10 | 740 | 740 | 740 | 740 | 5,993 |
1993/02/09 | 706 | 706 | 702 | 702 | 7,991 |
1993/02/08 | 701 | 711 | 701 | 706 | 14,983 |
1993/02/05 | 701 | 706 | 701 | 701 | 40,955 |
1993/02/04 | 711 | 711 | 701 | 701 | 12,986 |
1993/02/03 | 711 | 716 | 711 | 711 | 5,993 |
1993/02/02 | 716 | 716 | 716 | 716 | 3,996 |
1993/02/01 | 721 | 731 | 721 | 731 | 2,997 |
1993/01/29 | 720 | 726 | 720 | 726 | 15,982 |
1993/01/28 | 713 | 720 | 713 | 719 | 7,991 |
1993/01/27 | 723 | 723 | 723 | 723 | 1,998 |
1993/01/26 | 731 | 733 | 731 | 733 | 35,960 |
1993/01/25 | 733 | 733 | 733 | 733 | 999 |
1993/01/22 | 739 | 739 | 739 | 739 | 999 |
1993/01/20 | 735 | 740 | 735 | 740 | 6,992 |
1993/01/19 | 730 | 738 | 730 | 735 | 8,990 |
1993/01/18 | 741 | 741 | 740 | 740 | 602,333 |
1993/01/14 | 741 | 741 | 741 | 741 | 601,334 |
1993/01/13 | 741 | 751 | 741 | 751 | 7,991 |
1993/01/12 | 751 | 756 | 751 | 756 | 7,991 |
1993/01/11 | 751 | 751 | 746 | 746 | 3,996 |
1993/01/08 | 751 | 756 | 751 | 756 | 9,989 |
1993/01/07 | 755 | 759 | 746 | 751 | 41,954 |
1993/01/06 | 736 | 756 | 736 | 754 | 52,941 |
1993/01/05 | 741 | 741 | 731 | 736 | 10,988 |
1993/01/04 | 741 | 741 | 741 | 741 | 999 |