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 |
---|---|---|---|---|---|
1998/12/30 | 179 | 179 | 179 | 179 | 2,000 |
1998/12/25 | 185 | 185 | 179 | 179 | 4,000 |
1998/12/24 | 181 | 181 | 180 | 180 | 4,000 |
1998/12/22 | 179 | 179 | 179 | 179 | 2,000 |
1998/12/18 | 179 | 179 | 179 | 179 | 3,000 |
1998/12/15 | 180 | 180 | 180 | 180 | 4,000 |
1998/12/11 | 185 | 185 | 185 | 185 | 3,000 |
1998/12/10 | 185 | 185 | 185 | 185 | 4,000 |
1998/12/08 | 183 | 183 | 183 | 183 | 5,000 |
1998/12/07 | 183 | 183 | 183 | 183 | 4,000 |
1998/12/04 | 181 | 181 | 181 | 181 | 1,000 |
1998/12/03 | 183 | 183 | 182 | 182 | 3,000 |
1998/12/01 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/30 | 179 | 180 | 179 | 179 | 8,000 |
1998/11/27 | 174 | 175 | 174 | 174 | 11,000 |
1998/11/25 | 160 | 160 | 160 | 160 | 10,000 |
1998/11/24 | 164 | 164 | 160 | 160 | 17,000 |
1998/11/20 | 175 | 175 | 175 | 175 | 7,000 |
1998/11/18 | 162 | 162 | 162 | 162 | 1,000 |
1998/11/17 | 162 | 162 | 161 | 161 | 12,000 |
1998/11/12 | 162 | 162 | 162 | 162 | 4,000 |
1998/11/11 | 162 | 162 | 162 | 162 | 2,000 |
1998/11/10 | 161 | 162 | 161 | 162 | 9,000 |
1998/11/09 | 163 | 163 | 163 | 163 | 6,000 |
1998/11/06 | 177 | 177 | 164 | 164 | 5,000 |
1998/11/05 | 178 | 178 | 178 | 178 | 5,000 |
1998/11/04 | 160 | 161 | 160 | 161 | 5,000 |
1998/11/02 | 157 | 157 | 157 | 157 | 2,000 |
1998/10/30 | 162 | 162 | 162 | 162 | 2,000 |
1998/10/29 | 178 | 179 | 178 | 179 | 2,000 |
1998/10/28 | 178 | 178 | 178 | 178 | 2,000 |
1998/10/22 | 179 | 179 | 179 | 179 | 2,000 |
1998/10/21 | 149 | 164 | 149 | 164 | 6,000 |
1998/10/20 | 179 | 179 | 179 | 179 | 1,000 |
1998/10/19 | 179 | 179 | 179 | 179 | 4,000 |
1998/10/16 | 179 | 179 | 179 | 179 | 4,000 |
1998/10/15 | 179 | 179 | 179 | 179 | 1,000 |
1998/10/14 | 184 | 184 | 180 | 180 | 2,000 |
1998/10/13 | 180 | 180 | 180 | 180 | 3,000 |
1998/10/12 | 180 | 180 | 180 | 180 | 3,000 |
1998/10/09 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/08 | 151 | 152 | 151 | 151 | 6,000 |
1998/10/06 | 145 | 145 | 145 | 145 | 2,000 |
1998/10/05 | 143 | 143 | 143 | 143 | 4,000 |
1998/10/02 | 175 | 175 | 141 | 142 | 8,000 |
1998/09/29 | 180 | 180 | 177 | 177 | 6,000 |
1998/09/28 | 180 | 180 | 180 | 180 | 1,000 |
1998/09/25 | 182 | 182 | 180 | 180 | 6,000 |
1998/09/24 | 185 | 185 | 182 | 182 | 11,000 |
1998/09/22 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/18 | 185 | 185 | 182 | 182 | 2,000 |
1998/09/17 | 200 | 200 | 200 | 200 | 2,000 |
1998/09/16 | 190 | 190 | 185 | 190 | 4,000 |
1998/09/11 | 192 | 192 | 192 | 192 | 1,000 |
1998/09/10 | 200 | 200 | 193 | 193 | 16,000 |
1998/09/09 | 195 | 195 | 195 | 195 | 1,000 |
1998/09/08 | 195 | 195 | 195 | 195 | 5,000 |
1998/09/07 | 190 | 199 | 190 | 199 | 27,000 |
1998/09/04 | 190 | 190 | 190 | 190 | 1,000 |
1998/09/03 | 190 | 191 | 190 | 191 | 2,000 |
1998/09/02 | 193 | 193 | 190 | 190 | 7,000 |
1998/09/01 | 190 | 190 | 190 | 190 | 5,000 |
1998/08/28 | 190 | 190 | 190 | 190 | 5,000 |
1998/08/27 | 200 | 200 | 200 | 200 | 1,000 |
1998/08/26 | 200 | 200 | 200 | 200 | 4,000 |
1998/08/21 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/20 | 220 | 220 | 220 | 220 | 2,000 |
1998/08/19 | 210 | 210 | 210 | 210 | 1,000 |
1998/08/14 | 210 | 210 | 210 | 210 | 3,000 |
1998/08/10 | 221 | 221 | 221 | 221 | 8,000 |
1998/08/07 | 230 | 230 | 230 | 230 | 6,000 |
1998/07/28 | 228 | 228 | 220 | 220 | 4,000 |
1998/07/27 | 228 | 228 | 228 | 228 | 2,000 |
1998/07/24 | 228 | 228 | 228 | 228 | 3,000 |
1998/07/23 | 220 | 230 | 220 | 230 | 8,000 |
1998/07/22 | 230 | 230 | 230 | 230 | 4,000 |
1998/07/21 | 230 | 230 | 230 | 230 | 3,000 |
1998/07/16 | 232 | 232 | 232 | 232 | 5,000 |
1998/07/14 | 232 | 232 | 232 | 232 | 1,000 |
1998/07/09 | 230 | 230 | 230 | 230 | 1,000 |
1998/07/08 | 240 | 240 | 230 | 230 | 6,000 |
1998/07/07 | 230 | 240 | 230 | 240 | 2,000 |
1998/07/06 | 220 | 230 | 220 | 230 | 6,000 |
1998/07/03 | 220 | 220 | 220 | 220 | 3,000 |
1998/07/02 | 220 | 220 | 220 | 220 | 2,000 |
1998/06/30 | 210 | 210 | 210 | 210 | 5,000 |
1998/06/29 | 210 | 210 | 210 | 210 | 5,000 |
1998/06/25 | 220 | 220 | 220 | 220 | 1,000 |
1998/06/22 | 234 | 234 | 234 | 234 | 1,000 |
1998/06/16 | 209 | 209 | 209 | 209 | 5,000 |
1998/06/10 | 205 | 205 | 205 | 205 | 5,000 |
1998/06/09 | 210 | 210 | 210 | 210 | 3,000 |
1998/06/08 | 205 | 210 | 205 | 210 | 7,000 |
1998/06/05 | 206 | 210 | 206 | 210 | 7,000 |
1998/06/04 | 210 | 210 | 210 | 210 | 2,000 |
1998/06/03 | 206 | 206 | 206 | 206 | 3,000 |
1998/06/02 | 211 | 211 | 211 | 211 | 1,000 |
1998/05/29 | 211 | 211 | 211 | 211 | 1,000 |
1998/05/28 | 215 | 215 | 215 | 215 | 1,000 |
1998/05/27 | 223 | 223 | 215 | 215 | 8,000 |
1998/05/21 | 211 | 212 | 211 | 212 | 2,000 |
1998/05/20 | 212 | 212 | 211 | 211 | 2,000 |
1998/05/08 | 209 | 209 | 209 | 209 | 2,000 |
1998/05/07 | 207 | 207 | 207 | 207 | 1,000 |
1998/05/06 | 210 | 210 | 208 | 208 | 6,000 |
1998/05/01 | 208 | 208 | 207 | 207 | 13,000 |
1998/04/30 | 218 | 218 | 215 | 215 | 3,000 |
1998/04/27 | 228 | 228 | 228 | 228 | 1,000 |
1998/04/24 | 245 | 250 | 245 | 250 | 5,000 |
1998/04/22 | 245 | 245 | 245 | 245 | 3,000 |
1998/04/21 | 258 | 258 | 258 | 258 | 1,000 |
1998/04/20 | 240 | 240 | 240 | 240 | 5,000 |
1998/04/16 | 250 | 250 | 250 | 250 | 4,000 |
1998/04/15 | 246 | 246 | 246 | 246 | 2,000 |
1998/04/10 | 245 | 245 | 245 | 245 | 4,000 |
1998/04/09 | 244 | 246 | 243 | 245 | 7,000 |
1998/04/08 | 240 | 242 | 240 | 242 | 4,000 |
1998/04/07 | 245 | 245 | 245 | 245 | 6,000 |
1998/04/06 | 250 | 250 | 245 | 245 | 6,000 |
1998/04/02 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/01 | 248 | 248 | 248 | 248 | 1,000 |
1998/03/31 | 250 | 250 | 250 | 250 | 1,000 |
1998/03/30 | 255 | 255 | 250 | 250 | 3,000 |
1998/03/27 | 257 | 257 | 257 | 257 | 1,000 |
1998/03/25 | 274 | 274 | 274 | 274 | 1,000 |
1998/03/24 | 266 | 273 | 266 | 273 | 6,000 |
1998/03/23 | 265 | 266 | 265 | 266 | 8,000 |
1998/03/17 | 261 | 265 | 261 | 265 | 2,000 |
1998/03/16 | 260 | 260 | 260 | 260 | 2,000 |
1998/03/13 | 272 | 272 | 262 | 262 | 4,000 |
1998/03/12 | 280 | 282 | 280 | 282 | 4,000 |
1998/03/11 | 272 | 272 | 260 | 260 | 10,000 |
1998/03/10 | 270 | 285 | 270 | 284 | 6,000 |
1998/03/09 | 271 | 271 | 270 | 270 | 8,000 |
1998/03/05 | 281 | 285 | 271 | 271 | 8,000 |
1998/03/04 | 281 | 286 | 271 | 271 | 7,000 |
1998/03/03 | 286 | 286 | 286 | 286 | 2,000 |
1998/03/02 | 284 | 286 | 284 | 286 | 3,000 |
1998/02/25 | 284 | 284 | 284 | 284 | 7,000 |
1998/02/24 | 284 | 285 | 284 | 285 | 5,000 |
1998/02/20 | 284 | 284 | 284 | 284 | 2,000 |
1998/02/13 | 291 | 291 | 285 | 285 | 4,000 |
1998/02/12 | 286 | 298 | 286 | 298 | 5,000 |
1998/02/10 | 269 | 274 | 269 | 274 | 9,000 |
1998/02/09 | 253 | 253 | 253 | 253 | 1,000 |
1998/02/05 | 253 | 258 | 253 | 257 | 8,000 |
1998/02/04 | 260 | 260 | 248 | 248 | 7,000 |
1998/02/03 | 260 | 260 | 260 | 260 | 1,000 |
1998/02/02 | 260 | 260 | 257 | 257 | 3,000 |
1998/01/30 | 275 | 289 | 275 | 285 | 14,000 |
1998/01/29 | 299 | 299 | 290 | 290 | 5,000 |
1998/01/28 | 270 | 298 | 270 | 298 | 9,000 |
1998/01/27 | 265 | 265 | 265 | 265 | 3,000 |
1998/01/26 | 250 | 260 | 250 | 260 | 3,000 |
1998/01/23 | 229 | 230 | 229 | 230 | 15,000 |
1998/01/22 | 230 | 230 | 229 | 230 | 4,000 |
1998/01/21 | 220 | 230 | 220 | 228 | 11,000 |
1998/01/20 | 200 | 205 | 200 | 200 | 36,000 |
1998/01/16 | 195 | 195 | 195 | 195 | 7,000 |
1998/01/13 | 190 | 195 | 190 | 195 | 11,000 |
1998/01/12 | 200 | 200 | 200 | 200 | 11,000 |
1998/01/09 | 178 | 180 | 178 | 180 | 3,000 |
1998/01/08 | 185 | 185 | 185 | 185 | 3,000 |
1998/01/06 | 185 | 185 | 185 | 185 | 28,000 |
1998/01/05 | 185 | 185 | 185 | 185 | 10,000 |