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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 600 | 598 | 600 | 4,000 |
1994/12/29 | 600 | 600 | 600 | 600 | 14,000 |
1994/12/28 | 600 | 601 | 598 | 600 | 23,000 |
1994/12/27 | 600 | 600 | 596 | 600 | 11,000 |
1994/12/26 | 602 | 602 | 601 | 601 | 18,000 |
1994/12/22 | 601 | 603 | 600 | 603 | 22,000 |
1994/12/20 | 610 | 610 | 609 | 609 | 7,000 |
1994/12/15 | 600 | 600 | 595 | 595 | 4,000 |
1994/12/12 | 620 | 620 | 610 | 610 | 5,000 |
1994/12/09 | 619 | 619 | 619 | 619 | 1,000 |
1994/12/08 | 635 | 635 | 620 | 620 | 7,000 |
1994/12/06 | 600 | 601 | 600 | 601 | 2,000 |
1994/12/05 | 620 | 620 | 591 | 591 | 15,000 |
1994/12/02 | 610 | 619 | 610 | 619 | 4,000 |
1994/12/01 | 616 | 616 | 610 | 610 | 6,000 |
1994/11/30 | 614 | 615 | 614 | 615 | 4,000 |
1994/11/29 | 610 | 613 | 610 | 610 | 16,000 |
1994/11/28 | 610 | 610 | 610 | 610 | 3,000 |
1994/11/25 | 611 | 611 | 610 | 610 | 12,000 |
1994/11/24 | 615 | 615 | 615 | 615 | 8,000 |
1994/11/22 | 619 | 619 | 615 | 615 | 4,000 |
1994/11/21 | 620 | 620 | 620 | 620 | 3,000 |
1994/11/18 | 617 | 620 | 617 | 620 | 7,000 |
1994/11/17 | 617 | 617 | 616 | 616 | 2,000 |
1994/11/16 | 615 | 620 | 615 | 616 | 3,000 |
1994/11/15 | 608 | 610 | 601 | 610 | 9,000 |
1994/11/14 | 615 | 615 | 615 | 615 | 11,000 |
1994/11/11 | 620 | 620 | 613 | 613 | 28,000 |
1994/11/10 | 622 | 622 | 622 | 622 | 1,000 |
1994/11/09 | 611 | 620 | 611 | 620 | 8,000 |
1994/11/08 | 620 | 621 | 620 | 620 | 9,000 |
1994/11/07 | 627 | 627 | 626 | 626 | 6,000 |
1994/11/04 | 627 | 629 | 626 | 629 | 5,000 |
1994/11/02 | 626 | 629 | 625 | 626 | 9,000 |
1994/11/01 | 625 | 625 | 620 | 620 | 4,000 |
1994/10/31 | 615 | 622 | 615 | 620 | 16,000 |
1994/10/28 | 620 | 624 | 612 | 624 | 8,000 |
1994/10/27 | 621 | 622 | 619 | 621 | 53,000 |
1994/10/26 | 624 | 625 | 624 | 625 | 3,000 |
1994/10/25 | 626 | 626 | 625 | 625 | 3,000 |
1994/10/24 | 630 | 630 | 626 | 626 | 4,000 |
1994/10/21 | 630 | 639 | 630 | 630 | 5,000 |
1994/10/20 | 643 | 643 | 625 | 625 | 6,000 |
1994/10/19 | 622 | 640 | 622 | 640 | 36,000 |
1994/10/18 | 624 | 624 | 621 | 621 | 4,000 |
1994/10/17 | 624 | 624 | 620 | 620 | 14,000 |
1994/10/14 | 623 | 623 | 621 | 622 | 10,000 |
1994/10/13 | 621 | 622 | 621 | 622 | 5,000 |
1994/10/12 | 621 | 632 | 621 | 621 | 11,000 |
1994/10/11 | 622 | 623 | 622 | 623 | 9,000 |
1994/10/07 | 630 | 630 | 620 | 620 | 9,000 |
1994/10/06 | 625 | 630 | 620 | 630 | 9,000 |
1994/10/05 | 640 | 640 | 611 | 620 | 13,000 |
1994/10/04 | 630 | 630 | 630 | 630 | 2,000 |
1994/10/03 | 649 | 649 | 640 | 640 | 2,000 |
1994/09/30 | 649 | 649 | 649 | 649 | 1,000 |
1994/09/29 | 640 | 650 | 640 | 650 | 2,000 |
1994/09/28 | 640 | 640 | 635 | 640 | 3,000 |
1994/09/27 | 640 | 640 | 640 | 640 | 2,000 |
1994/09/22 | 650 | 650 | 650 | 650 | 1,000 |
1994/09/21 | 650 | 650 | 650 | 650 | 5,000 |
1994/09/19 | 651 | 651 | 651 | 651 | 1,000 |
1994/09/16 | 659 | 659 | 651 | 651 | 4,000 |
1994/09/14 | 659 | 659 | 659 | 659 | 2,000 |
1994/09/13 | 658 | 658 | 658 | 658 | 2,000 |
1994/09/12 | 657 | 659 | 657 | 657 | 3,000 |
1994/09/09 | 660 | 661 | 660 | 660 | 4,000 |
1994/09/08 | 661 | 661 | 659 | 660 | 8,000 |
1994/09/07 | 670 | 670 | 665 | 665 | 4,000 |
1994/09/06 | 670 | 670 | 670 | 670 | 4,000 |
1994/09/05 | 666 | 666 | 665 | 666 | 5,000 |
1994/09/02 | 680 | 680 | 661 | 661 | 6,000 |
1994/08/31 | 680 | 680 | 680 | 680 | 1,000 |
1994/08/30 | 700 | 700 | 700 | 700 | 3,000 |
1994/08/29 | 691 | 691 | 691 | 691 | 4,000 |
1994/08/26 | 661 | 671 | 661 | 671 | 2,000 |
1994/08/25 | 660 | 660 | 660 | 660 | 1,000 |
1994/08/24 | 670 | 670 | 660 | 660 | 2,000 |
1994/08/23 | 680 | 680 | 670 | 670 | 5,000 |
1994/08/22 | 710 | 710 | 710 | 710 | 2,000 |
1994/08/19 | 690 | 690 | 690 | 690 | 1,000 |
1994/08/18 | 700 | 700 | 700 | 700 | 3,000 |
1994/08/16 | 700 | 700 | 700 | 700 | 2,000 |
1994/08/15 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/12 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/11 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/10 | 702 | 702 | 702 | 702 | 1,000 |
1994/08/05 | 730 | 730 | 730 | 730 | 2,000 |
1994/08/03 | 710 | 715 | 710 | 715 | 4,000 |
1994/08/02 | 701 | 701 | 701 | 701 | 1,000 |
1994/08/01 | 700 | 700 | 700 | 700 | 10,000 |
1994/07/28 | 685 | 685 | 685 | 685 | 2,000 |
1994/07/27 | 700 | 700 | 700 | 700 | 8,000 |
1994/07/26 | 720 | 720 | 720 | 720 | 2,000 |
1994/07/26 | 1 -> 1.14 分割 | ||||
1994/07/25 | 801 | 806 | 789 | 806 | 46,948 |
1994/07/22 | 805 | 806 | 801 | 801 | 19,978 |
1994/07/21 | 806 | 809 | 801 | 805 | 7,991 |
1994/07/20 | 801 | 806 | 801 | 806 | 25,971 |
1994/07/19 | 821 | 821 | 801 | 801 | 10,988 |
1994/07/18 | 826 | 826 | 821 | 821 | 17,980 |
1994/07/15 | 831 | 831 | 822 | 831 | 33,962 |
1994/07/14 | 821 | 831 | 821 | 831 | 18,979 |
1994/07/13 | 811 | 831 | 810 | 831 | 33,962 |
1994/07/12 | 821 | 821 | 813 | 813 | 16,981 |
1994/07/11 | 816 | 821 | 813 | 813 | 20,977 |
1994/07/08 | 828 | 846 | 827 | 836 | 38,957 |
1994/07/07 | 836 | 836 | 826 | 827 | 20,977 |
1994/07/06 | 836 | 842 | 826 | 826 | 67,925 |
1994/07/05 | 811 | 837 | 811 | 830 | 124,862 |
1994/07/04 | 789 | 789 | 781 | 789 | 28,968 |
1994/07/01 | 776 | 781 | 771 | 771 | 11,987 |
1994/06/30 | 775 | 775 | 775 | 775 | 1,998 |
1994/06/29 | 778 | 779 | 778 | 779 | 4,994 |
1994/06/28 | 760 | 780 | 759 | 780 | 14,983 |
1994/06/27 | 759 | 761 | 759 | 759 | 29,967 |
1994/06/24 | 784 | 784 | 784 | 784 | 2,997 |
1994/06/23 | 759 | 774 | 759 | 774 | 15,982 |
1994/06/22 | 759 | 766 | 759 | 759 | 14,983 |
1994/06/21 | 781 | 781 | 769 | 769 | 8,990 |
1994/06/20 | 790 | 796 | 780 | 782 | 15,982 |
1994/06/17 | 781 | 791 | 780 | 780 | 17,980 |
1994/06/16 | 805 | 809 | 791 | 791 | 22,975 |
1994/06/15 | 781 | 810 | 781 | 805 | 97,892 |
1994/06/14 | 776 | 776 | 771 | 771 | 95,894 |
1994/06/13 | 754 | 766 | 747 | 766 | 54,939 |
1994/06/10 | 755 | 756 | 747 | 751 | 26,970 |
1994/06/09 | 749 | 755 | 748 | 755 | 11,987 |
1994/06/08 | 741 | 747 | 741 | 747 | 6,992 |
1994/06/07 | 745 | 745 | 741 | 741 | 4,994 |
1994/06/06 | 741 | 756 | 741 | 756 | 18,979 |
1994/06/03 | 756 | 756 | 751 | 751 | 4,994 |
1994/06/02 | 759 | 759 | 759 | 759 | 6,992 |
1994/06/01 | 741 | 741 | 741 | 741 | 999 |
1994/05/31 | 751 | 759 | 751 | 751 | 14,983 |
1994/05/30 | 736 | 751 | 736 | 751 | 3,996 |
1994/05/27 | 750 | 751 | 750 | 751 | 4,994 |
1994/05/26 | 731 | 750 | 731 | 750 | 4,994 |
1994/05/25 | 731 | 731 | 731 | 731 | 999 |
1994/05/24 | 726 | 726 | 721 | 722 | 4,994 |
1994/05/23 | 730 | 731 | 727 | 731 | 12,986 |
1994/05/20 | 741 | 741 | 729 | 731 | 10,988 |
1994/05/19 | 731 | 731 | 731 | 731 | 999 |
1994/05/18 | 741 | 741 | 731 | 741 | 5,993 |
1994/05/17 | 736 | 741 | 736 | 741 | 4,994 |
1994/05/16 | 742 | 742 | 737 | 741 | 3,996 |
1994/05/13 | 741 | 742 | 741 | 742 | 1,998 |
1994/05/12 | 751 | 752 | 751 | 751 | 7,991 |
1994/05/11 | 746 | 746 | 737 | 737 | 4,994 |
1994/05/10 | 757 | 757 | 751 | 751 | 10,988 |
1994/05/09 | 747 | 747 | 737 | 737 | 3,996 |
1994/05/06 | 758 | 758 | 757 | 757 | 17,980 |
1994/05/02 | 759 | 759 | 749 | 752 | 11,987 |
1994/04/28 | 754 | 760 | 749 | 751 | 15,982 |
1994/04/27 | 756 | 756 | 756 | 756 | 1,998 |
1994/04/26 | 766 | 766 | 746 | 746 | 22,975 |
1994/04/25 | 772 | 772 | 756 | 756 | 32,963 |
1994/04/22 | 761 | 763 | 753 | 762 | 35,960 |
1994/04/21 | 774 | 775 | 761 | 761 | 21,976 |
1994/04/20 | 732 | 786 | 731 | 771 | 168,813 |
1994/04/19 | 730 | 731 | 730 | 731 | 3,996 |
1994/04/18 | 731 | 731 | 731 | 731 | 12,986 |
1994/04/15 | 727 | 727 | 727 | 727 | 999 |
1994/04/14 | 731 | 731 | 716 | 716 | 13,985 |
1994/04/13 | 731 | 731 | 731 | 731 | 4,994 |
1994/04/12 | 727 | 727 | 726 | 726 | 1,998 |
1994/04/11 | 735 | 735 | 727 | 727 | 3,996 |
1994/04/08 | 726 | 731 | 721 | 721 | 4,994 |
1994/04/07 | 731 | 731 | 726 | 726 | 1,998 |
1994/04/06 | 709 | 711 | 709 | 711 | 2,997 |
1994/04/05 | 721 | 721 | 720 | 720 | 7,991 |
1994/04/04 | 719 | 719 | 711 | 711 | 6,992 |
1994/04/01 | 723 | 723 | 720 | 720 | 15,982 |
1994/03/31 | 703 | 703 | 703 | 703 | 1,998 |
1994/03/29 | 703 | 703 | 703 | 703 | 1,998 |
1994/03/28 | 721 | 721 | 721 | 721 | 999 |
1994/03/25 | 731 | 731 | 731 | 731 | 2,997 |
1994/03/24 | 731 | 731 | 731 | 731 | 10,988 |
1994/03/23 | 741 | 741 | 740 | 740 | 3,996 |
1994/03/22 | 751 | 751 | 741 | 741 | 6,992 |
1994/03/18 | 751 | 751 | 741 | 741 | 2,997 |
1994/03/17 | 751 | 751 | 751 | 751 | 2,997 |
1994/03/15 | 713 | 718 | 711 | 713 | 19,978 |
1994/03/14 | 712 | 712 | 706 | 706 | 34,961 |
1994/03/11 | 721 | 721 | 701 | 706 | 9,989 |
1994/03/10 | 722 | 722 | 721 | 721 | 9,989 |
1994/03/09 | 721 | 724 | 721 | 721 | 23,973 |
1994/03/08 | 716 | 716 | 706 | 706 | 3,996 |
1994/03/07 | 721 | 721 | 721 | 721 | 1,998 |
1994/03/03 | 716 | 716 | 711 | 711 | 3,996 |
1994/03/02 | 726 | 726 | 716 | 716 | 3,996 |
1994/03/01 | 721 | 721 | 716 | 716 | 1,998 |
1994/02/28 | 711 | 721 | 711 | 721 | 9,989 |
1994/02/25 | 712 | 712 | 712 | 712 | 2,997 |
1994/02/23 | 711 | 711 | 711 | 711 | 999 |
1994/02/22 | 726 | 726 | 725 | 725 | 2,997 |
1994/02/21 | 721 | 721 | 721 | 721 | 999 |
1994/02/17 | 711 | 711 | 711 | 711 | 4,994 |
1994/02/15 | 710 | 710 | 710 | 710 | 999 |
1994/02/14 | 736 | 736 | 722 | 722 | 2,997 |
1994/02/10 | 736 | 736 | 736 | 736 | 5,993 |
1994/02/09 | 741 | 741 | 741 | 741 | 4,994 |
1994/02/08 | 741 | 741 | 741 | 741 | 13,985 |
1994/02/07 | 732 | 732 | 731 | 731 | 4,994 |
1994/02/04 | 726 | 726 | 726 | 726 | 1,998 |
1994/02/03 | 741 | 741 | 726 | 726 | 10,988 |
1994/02/02 | 733 | 734 | 731 | 734 | 13,985 |
1994/02/01 | 731 | 740 | 731 | 733 | 29,967 |
1994/01/31 | 711 | 721 | 711 | 721 | 18,979 |
1994/01/27 | 696 | 696 | 696 | 696 | 1,998 |
1994/01/26 | 663 | 696 | 663 | 696 | 4,994 |
1994/01/25 | 661 | 661 | 661 | 661 | 4,994 |
1994/01/24 | 671 | 671 | 671 | 671 | 2,997 |
1994/01/21 | 701 | 701 | 701 | 701 | 4,994 |
1994/01/20 | 711 | 716 | 711 | 716 | 7,991 |
1994/01/19 | 681 | 701 | 671 | 701 | 10,988 |
1994/01/18 | 691 | 691 | 691 | 691 | 4,994 |
1994/01/17 | 691 | 691 | 691 | 691 | 999 |
1994/01/14 | 681 | 682 | 681 | 681 | 10,988 |
1994/01/13 | 691 | 691 | 681 | 681 | 4,994 |
1994/01/12 | 671 | 681 | 671 | 681 | 6,992 |
1994/01/11 | 671 | 671 | 671 | 671 | 1,998 |
1994/01/10 | 651 | 661 | 651 | 661 | 9,989 |
1994/01/06 | 651 | 651 | 651 | 651 | 999 |
1994/01/05 | 641 | 641 | 641 | 641 | 2,997 |
1994/01/04 | 631 | 631 | 631 | 631 | 4,994 |