6741 日本信号(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 339 | 354 | 339 | 354 | 51,000 | 354 |
| 1983-12-27 | 341 | 341 | 336 | 336 | 22,000 | 336 |
| 1983-12-26 | 350 | 350 | 340 | 340 | 17,000 | 340 |
| 1983-12-24 | 345 | 350 | 345 | 345 | 55,000 | 345 |
| 1983-12-23 | 350 | 350 | 345 | 345 | 15,000 | 345 |
| 1983-12-22 | 351 | 355 | 350 | 352 | 43,000 | 352 |
| 1983-12-21 | 354 | 357 | 350 | 354 | 62,000 | 354 |
| 1983-12-20 | 343 | 358 | 343 | 358 | 69,000 | 358 |
| 1983-12-19 | 343 | 355 | 330 | 340 | 45,000 | 340 |
| 1983-12-17 | 353 | 353 | 343 | 343 | 60,000 | 343 |
| 1983-12-16 | 345 | 360 | 345 | 355 | 106,000 | 355 |
| 1983-12-15 | 340 | 345 | 336 | 344 | 81,000 | 344 |
| 1983-12-14 | 335 | 336 | 335 | 335 | 30,000 | 335 |
| 1983-12-13 | 340 | 340 | 336 | 336 | 64,000 | 336 |
| 1983-12-12 | 345 | 345 | 340 | 340 | 18,000 | 340 |
| 1983-12-09 | 345 | 345 | 341 | 342 | 28,000 | 342 |
| 1983-12-08 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 1983-12-07 | 344 | 347 | 344 | 347 | 31,000 | 347 |
| 1983-12-06 | 343 | 344 | 341 | 341 | 46,000 | 341 |
| 1983-12-05 | 329 | 344 | 329 | 338 | 48,000 | 338 |
| 1983-12-03 | 327 | 330 | 326 | 327 | 23,000 | 327 |
| 1983-12-02 | 330 | 330 | 327 | 327 | 55,000 | 327 |
| 1983-12-01 | 327 | 330 | 325 | 330 | 56,000 | 330 |
| 1983-11-30 | 324 | 324 | 324 | 324 | 7,000 | 324 |
| 1983-11-29 | 327 | 327 | 320 | 320 | 9,000 | 320 |
| 1983-11-28 | 329 | 330 | 326 | 326 | 10,000 | 326 |
| 1983-11-26 | 322 | 330 | 322 | 330 | 14,000 | 330 |
| 1983-11-25 | 318 | 318 | 318 | 318 | 9,000 | 318 |
| 1983-11-24 | 319 | 320 | 317 | 317 | 21,000 | 317 |
| 1983-11-22 | 324 | 324 | 318 | 319 | 35,000 | 319 |
| 1983-11-21 | 325 | 325 | 318 | 321 | 17,000 | 321 |
| 1983-11-19 | 323 | 323 | 321 | 321 | 13,000 | 321 |
| 1983-11-18 | 330 | 330 | 321 | 321 | 5,000 | 321 |
| 1983-11-17 | 321 | 334 | 321 | 329 | 32,000 | 329 |
| 1983-11-16 | 319 | 321 | 319 | 321 | 9,000 | 321 |
| 1983-11-15 | 316 | 318 | 316 | 318 | 5,000 | 318 |
| 1983-11-14 | 314 | 315 | 314 | 314 | 17,000 | 314 |
| 1983-11-11 | 311 | 313 | 311 | 312 | 46,000 | 312 |
| 1983-11-10 | 315 | 315 | 310 | 310 | 26,000 | 310 |
| 1983-11-08 | 340 | 340 | 335 | 340 | 17,000 | 340 |
| 1983-11-05 | 330 | 334 | 330 | 334 | 10,000 | 334 |
| 1983-11-04 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1983-11-02 | 334 | 334 | 328 | 330 | 49,000 | 330 |
| 1983-11-01 | 331 | 335 | 330 | 335 | 50,000 | 335 |
| 1983-10-31 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1983-10-29 | 330 | 332 | 330 | 332 | 25,000 | 332 |
| 1983-10-28 | 330 | 330 | 330 | 330 | 21,000 | 330 |
| 1983-10-26 | 325 | 325 | 315 | 316 | 62,000 | 316 |
| 1983-10-24 | 336 | 336 | 330 | 334 | 28,000 | 334 |
| 1983-10-22 | 336 | 336 | 333 | 333 | 12,000 | 333 |
| 1983-10-20 | 326 | 331 | 326 | 331 | 12,000 | 331 |
| 1983-10-19 | 325 | 330 | 325 | 325 | 14,000 | 325 |
| 1983-10-18 | 320 | 323 | 320 | 322 | 104,000 | 322 |
| 1983-10-17 | 322 | 323 | 320 | 320 | 17,000 | 320 |
| 1983-10-15 | 323 | 323 | 323 | 323 | 13,000 | 323 |
| 1983-10-14 | 325 | 325 | 316 | 325 | 114,000 | 325 |
| 1983-10-13 | 325 | 325 | 322 | 323 | 40,000 | 323 |
| 1983-10-12 | 335 | 335 | 320 | 320 | 154,000 | 320 |
| 1983-10-11 | 330 | 335 | 330 | 330 | 32,000 | 330 |
| 1983-10-07 | 334 | 336 | 331 | 331 | 56,000 | 331 |
| 1983-10-06 | 330 | 336 | 330 | 334 | 71,000 | 334 |
| 1983-10-05 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 1983-10-04 | 331 | 336 | 330 | 333 | 28,000 | 333 |
| 1983-10-03 | 336 | 336 | 334 | 335 | 95,000 | 335 |
| 1983-10-01 | 335 | 335 | 335 | 335 | 18,000 | 335 |
| 1983-09-30 | 330 | 331 | 330 | 330 | 51,000 | 330 |
| 1983-09-29 | 330 | 333 | 325 | 330 | 47,000 | 330 |
| 1983-09-28 | 330 | 330 | 330 | 330 | 24,000 | 330 |
| 1983-09-27 | 341 | 341 | 340 | 340 | 32,000 | 340 |
| 1983-09-26 | 341 | 341 | 340 | 340 | 27,000 | 340 |
| 1983-09-24 | 346 | 346 | 340 | 340 | 24,000 | 340 |
| 1983-09-22 | 348 | 349 | 345 | 346 | 32,000 | 346 |
| 1983-09-21 | 343 | 348 | 343 | 345 | 14,000 | 345 |
| 1983-09-20 | 347 | 348 | 340 | 340 | 19,000 | 340 |
| 1983-09-19 | 349 | 349 | 349 | 349 | 14,000 | 349 |
| 1983-09-17 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1983-09-16 | 350 | 355 | 350 | 350 | 14,000 | 350 |
| 1983-09-14 | 351 | 351 | 345 | 345 | 66,000 | 345 |
| 1983-09-13 | 356 | 360 | 355 | 355 | 36,000 | 355 |
| 1983-09-12 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 1983-09-09 | 360 | 365 | 350 | 350 | 65,000 | 350 |
| 1983-09-08 | 360 | 360 | 360 | 360 | 18,000 | 360 |
| 1983-09-07 | 365 | 370 | 365 | 370 | 6,000 | 370 |
| 1983-09-06 | 370 | 380 | 361 | 361 | 19,000 | 361 |
| 1983-09-05 | 375 | 380 | 366 | 366 | 26,000 | 366 |
| 1983-09-03 | 356 | 370 | 356 | 370 | 57,000 | 370 |
| 1983-09-02 | 390 | 390 | 361 | 361 | 74,000 | 361 |
| 1983-09-01 | 376 | 390 | 376 | 387 | 169,000 | 387 |
| 1983-08-30 | 350 | 353 | 348 | 352 | 43,000 | 352 |
| 1983-08-29 | 350 | 351 | 346 | 350 | 56,000 | 350 |
| 1983-08-26 | 364 | 365 | 355 | 360 | 38,000 | 360 |
| 1983-08-25 | 368 | 368 | 358 | 360 | 83,000 | 360 |
| 1983-08-24 | 365 | 370 | 365 | 365 | 80,000 | 365 |
| 1983-08-23 | 359 | 360 | 355 | 355 | 124,000 | 355 |
| 1983-08-22 | 370 | 370 | 355 | 360 | 113,000 | 360 |
| 1983-08-20 | 365 | 370 | 360 | 370 | 46,000 | 370 |
| 1983-08-19 | 370 | 372 | 365 | 365 | 116,000 | 365 |
| 1983-08-18 | 375 | 375 | 365 | 366 | 322,000 | 366 |
| 1983-08-17 | 385 | 385 | 371 | 371 | 171,000 | 371 |
| 1983-08-16 | 390 | 390 | 376 | 379 | 117,000 | 379 |
| 1983-08-15 | 386 | 394 | 380 | 392 | 61,000 | 392 |
| 1983-08-12 | 397 | 397 | 375 | 376 | 198,000 | 376 |
| 1983-08-11 | 389 | 400 | 380 | 398 | 725,000 | 398 |
| 1983-08-10 | 394 | 405 | 380 | 385 | 1,060,000 | 385 |
| 1983-08-09 | 374 | 392 | 374 | 390 | 478,000 | 390 |
| 1983-08-08 | 364 | 372 | 363 | 372 | 67,000 | 372 |
| 1983-08-06 | 369 | 369 | 362 | 362 | 48,000 | 362 |
| 1983-08-05 | 375 | 375 | 363 | 367 | 103,000 | 367 |
| 1983-08-04 | 372 | 384 | 362 | 370 | 236,000 | 370 |
| 1983-08-03 | 389 | 405 | 370 | 372 | 1,063,000 | 372 |
| 1983-08-02 | 343 | 385 | 340 | 385 | 389,000 | 385 |
| 1983-08-01 | 352 | 353 | 346 | 346 | 84,000 | 346 |
| 1983-07-30 | 350 | 350 | 346 | 350 | 53,000 | 350 |
| 1983-07-29 | 350 | 354 | 340 | 350 | 153,000 | 350 |
| 1983-07-28 | 326 | 355 | 326 | 354 | 59,000 | 354 |
| 1983-07-27 | 340 | 340 | 325 | 325 | 53,000 | 325 |
| 1983-07-26 | 345 | 345 | 340 | 340 | 67,000 | 340 |
| 1983-07-25 | 350 | 350 | 340 | 340 | 35,000 | 340 |
| 1983-07-23 | 355 | 358 | 350 | 350 | 23,000 | 350 |
| 1983-07-22 | 357 | 360 | 357 | 358 | 55,000 | 358 |
| 1983-07-21 | 360 | 361 | 355 | 358 | 101,000 | 358 |
| 1983-07-20 | 362 | 370 | 359 | 361 | 157,000 | 361 |
| 1983-07-19 | 374 | 380 | 360 | 367 | 402,000 | 367 |
| 1983-07-18 | 370 | 375 | 365 | 367 | 492,000 | 367 |
| 1983-07-15 | 347 | 373 | 339 | 366 | 604,000 | 366 |
| 1983-07-14 | 325 | 350 | 325 | 349 | 168,000 | 349 |
| 1983-07-13 | 333 | 333 | 305 | 320 | 173,000 | 320 |
| 1983-07-12 | 333 | 334 | 325 | 331 | 74,000 | 331 |
| 1983-07-11 | 345 | 345 | 340 | 341 | 33,000 | 341 |
| 1983-07-09 | 350 | 355 | 340 | 340 | 191,000 | 340 |
| 1983-07-08 | 345 | 355 | 340 | 340 | 425,000 | 340 |
| 1983-07-07 | 330 | 345 | 329 | 340 | 371,000 | 340 |
| 1983-07-06 | 320 | 330 | 320 | 325 | 39,000 | 325 |
| 1983-07-05 | 330 | 335 | 328 | 328 | 127,000 | 328 |
| 1983-07-04 | 329 | 330 | 325 | 330 | 76,000 | 330 |
| 1983-07-02 | 320 | 329 | 319 | 329 | 64,000 | 329 |
| 1983-07-01 | 305 | 318 | 305 | 318 | 34,000 | 318 |
| 1983-06-30 | 319 | 319 | 303 | 303 | 45,000 | 303 |
| 1983-06-29 | 320 | 320 | 311 | 320 | 67,000 | 320 |
| 1983-06-28 | 311 | 325 | 311 | 320 | 47,000 | 320 |
| 1983-06-27 | 330 | 330 | 311 | 311 | 34,000 | 311 |
| 1983-06-25 | 320 | 330 | 318 | 330 | 63,000 | 330 |
| 1983-06-24 | 315 | 315 | 312 | 312 | 36,000 | 312 |
| 1983-06-23 | 310 | 320 | 310 | 316 | 33,000 | 316 |
| 1983-06-22 | 303 | 311 | 303 | 310 | 35,000 | 310 |
| 1983-06-21 | 293 | 300 | 291 | 300 | 73,000 | 300 |
| 1983-06-20 | 300 | 300 | 290 | 293 | 64,000 | 293 |
| 1983-06-17 | 312 | 312 | 300 | 300 | 69,000 | 300 |
| 1983-06-16 | 317 | 320 | 311 | 311 | 53,000 | 311 |
| 1983-06-15 | 330 | 330 | 320 | 320 | 49,000 | 320 |
| 1983-06-14 | 336 | 342 | 330 | 330 | 81,000 | 330 |
| 1983-06-13 | 329 | 343 | 326 | 336 | 164,000 | 336 |
| 1983-06-11 | 317 | 329 | 317 | 326 | 83,000 | 326 |
| 1983-06-10 | 320 | 321 | 315 | 316 | 68,000 | 316 |
| 1983-06-09 | 330 | 330 | 321 | 321 | 80,000 | 321 |
| 1983-06-08 | 315 | 330 | 312 | 330 | 139,000 | 330 |
| 1983-06-07 | 330 | 330 | 310 | 320 | 170,000 | 320 |
| 1983-06-06 | 340 | 344 | 325 | 335 | 378,000 | 335 |
| 1983-06-04 | 375 | 382 | 360 | 360 | 1,276,000 | 360 |
| 1983-06-03 | 290 | 360 | 290 | 360 | 1,835,000 | 360 |
| 1983-06-02 | 274 | 280 | 274 | 280 | 55,000 | 280 |
| 1983-06-01 | 270 | 271 | 270 | 270 | 26,000 | 270 |
| 1983-05-31 | 270 | 277 | 268 | 268 | 29,000 | 268 |
| 1983-05-30 | 267 | 267 | 267 | 267 | 14,000 | 267 |
| 1983-05-27 | 275 | 277 | 275 | 277 | 10,000 | 277 |
| 1983-05-26 | 277 | 280 | 277 | 277 | 47,000 | 277 |
| 1983-05-25 | 269 | 269 | 266 | 267 | 9,000 | 267 |
| 1983-05-24 | 269 | 270 | 265 | 265 | 34,000 | 265 |
| 1983-05-23 | 272 | 272 | 270 | 270 | 20,000 | 270 |
| 1983-05-20 | 271 | 272 | 270 | 272 | 18,000 | 272 |
| 1983-05-19 | 277 | 280 | 270 | 270 | 21,000 | 270 |
| 1983-05-18 | 282 | 284 | 275 | 275 | 29,000 | 275 |
| 1983-05-17 | 279 | 284 | 278 | 284 | 41,000 | 284 |
| 1983-05-16 | 280 | 284 | 276 | 280 | 39,000 | 280 |
| 1983-05-13 | 283 | 284 | 275 | 275 | 58,000 | 275 |
| 1983-05-12 | 285 | 289 | 283 | 283 | 159,000 | 283 |
| 1983-05-11 | 274 | 280 | 270 | 275 | 52,000 | 275 |
| 1983-05-10 | 276 | 276 | 273 | 275 | 34,000 | 275 |
| 1983-05-09 | 277 | 278 | 275 | 275 | 50,000 | 275 |
| 1983-05-07 | 285 | 285 | 279 | 279 | 109,000 | 279 |
| 1983-05-06 | 279 | 290 | 279 | 286 | 379,000 | 286 |
| 1983-05-04 | 264 | 275 | 261 | 275 | 296,000 | 275 |
| 1983-05-02 | 255 | 270 | 255 | 260 | 270,000 | 260 |
| 1983-04-30 | 259 | 259 | 255 | 255 | 39,000 | 255 |
| 1983-04-28 | 255 | 263 | 255 | 260 | 145,000 | 260 |
| 1983-04-27 | 248 | 248 | 245 | 248 | 17,000 | 248 |
| 1983-04-26 | 246 | 250 | 246 | 248 | 20,000 | 248 |
| 1983-04-25 | 250 | 255 | 248 | 248 | 55,000 | 248 |
| 1983-04-23 | 236 | 245 | 236 | 245 | 43,000 | 245 |
| 1983-04-22 | 235 | 236 | 235 | 236 | 36,000 | 236 |
| 1983-04-21 | 236 | 236 | 234 | 234 | 11,000 | 234 |
| 1983-04-20 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1983-04-19 | 235 | 236 | 235 | 236 | 10,000 | 236 |
| 1983-04-15 | 233 | 238 | 233 | 233 | 10,000 | 233 |
| 1983-04-14 | 233 | 235 | 233 | 233 | 8,000 | 233 |
| 1983-04-13 | 233 | 233 | 233 | 233 | 5,000 | 233 |
| 1983-04-12 | 240 | 240 | 233 | 238 | 19,000 | 238 |
| 1983-04-11 | 241 | 241 | 241 | 241 | 12,000 | 241 |
| 1983-04-09 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1983-04-08 | 245 | 245 | 240 | 241 | 17,000 | 241 |
| 1983-04-07 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1983-04-06 | 247 | 247 | 245 | 245 | 13,000 | 245 |
| 1983-04-05 | 249 | 249 | 245 | 245 | 13,000 | 245 |
| 1983-04-04 | 240 | 250 | 240 | 249 | 42,000 | 249 |
| 1983-04-02 | 238 | 240 | 238 | 240 | 17,000 | 240 |
| 1983-04-01 | 245 | 245 | 239 | 239 | 31,000 | 239 |
| 1983-03-30 | 245 | 245 | 245 | 245 | 22,000 | 245 |
| 1983-03-28 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 1983-03-26 | 240 | 240 | 230 | 230 | 18,000 | 230 |
| 1983-03-25 | 240 | 245 | 235 | 245 | 15,000 | 245 |
| 1983-03-24 | 244 | 245 | 241 | 245 | 16,000 | 245 |
| 1983-03-23 | 236 | 245 | 236 | 245 | 13,000 | 245 |
| 1983-03-22 | 240 | 240 | 236 | 236 | 6,000 | 236 |
| 1983-03-18 | 242 | 242 | 240 | 240 | 15,000 | 240 |
| 1983-03-17 | 244 | 244 | 243 | 243 | 7,000 | 243 |
| 1983-03-16 | 245 | 245 | 243 | 243 | 15,000 | 243 |
| 1983-03-15 | 247 | 247 | 240 | 241 | 34,000 | 241 |
| 1983-03-14 | 232 | 250 | 231 | 250 | 58,000 | 250 |
| 1983-03-12 | 234 | 234 | 230 | 230 | 38,000 | 230 |
| 1983-03-11 | 232 | 235 | 232 | 235 | 6,000 | 235 |
| 1983-03-10 | 232 | 235 | 232 | 235 | 9,000 | 235 |
| 1983-03-09 | 234 | 235 | 234 | 235 | 13,000 | 235 |
| 1983-03-08 | 232 | 234 | 232 | 234 | 13,000 | 234 |
| 1983-03-07 | 232 | 232 | 232 | 232 | 14,000 | 232 |
| 1983-03-05 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 1983-03-04 | 232 | 232 | 232 | 232 | 29,000 | 232 |
| 1983-03-03 | 238 | 238 | 238 | 238 | 16,000 | 238 |
| 1983-03-02 | 234 | 235 | 233 | 235 | 21,000 | 235 |
| 1983-03-01 | 233 | 233 | 233 | 233 | 8,000 | 233 |
| 1983-02-28 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1983-02-26 | 230 | 230 | 228 | 230 | 6,000 | 230 |
| 1983-02-25 | 230 | 230 | 230 | 230 | 30,000 | 230 |
| 1983-02-24 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1983-02-23 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1983-02-22 | 235 | 235 | 230 | 230 | 18,000 | 230 |
| 1983-02-21 | 228 | 230 | 228 | 230 | 11,000 | 230 |
| 1983-02-18 | 232 | 232 | 230 | 232 | 17,000 | 232 |
| 1983-02-17 | 232 | 232 | 232 | 232 | 13,000 | 232 |
| 1983-02-16 | 232 | 232 | 232 | 232 | 11,000 | 232 |
| 1983-02-15 | 231 | 232 | 231 | 232 | 26,000 | 232 |
| 1983-02-14 | 232 | 232 | 232 | 232 | 21,000 | 232 |
| 1983-02-12 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 1983-02-10 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 1983-02-09 | 232 | 235 | 232 | 235 | 7,000 | 235 |
| 1983-02-08 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1983-02-07 | 237 | 238 | 235 | 235 | 19,000 | 235 |
| 1983-02-05 | 237 | 238 | 237 | 238 | 13,000 | 238 |
| 1983-02-04 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1983-02-03 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1983-02-02 | 232 | 235 | 232 | 235 | 7,000 | 235 |
| 1983-02-01 | 232 | 232 | 232 | 232 | 19,000 | 232 |
| 1983-01-31 | 231 | 232 | 231 | 232 | 5,000 | 232 |
| 1983-01-29 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1983-01-28 | 230 | 230 | 230 | 230 | 27,000 | 230 |
| 1983-01-27 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 1983-01-26 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 1983-01-25 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 1983-01-24 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1983-01-22 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 1983-01-21 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 1983-01-20 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1983-01-19 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1983-01-18 | 232 | 232 | 230 | 230 | 23,000 | 230 |
| 1983-01-17 | 232 | 232 | 225 | 232 | 20,000 | 232 |
| 1983-01-14 | 232 | 235 | 232 | 235 | 13,000 | 235 |
| 1983-01-13 | 235 | 235 | 232 | 232 | 4,000 | 232 |
| 1983-01-12 | 245 | 245 | 240 | 240 | 15,000 | 240 |
| 1983-01-11 | 236 | 240 | 236 | 240 | 46,000 | 240 |
| 1983-01-10 | 232 | 235 | 232 | 235 | 9,000 | 235 |
| 1983-01-08 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 1983-01-07 | 232 | 233 | 232 | 232 | 9,000 | 232 |
| 1983-01-06 | 231 | 234 | 231 | 231 | 12,000 | 231 |
| 1983-01-05 | 231 | 231 | 231 | 231 | 7,000 | 231 |
| 1983-01-04 | 231 | 231 | 231 | 231 | 2,000 | 231 |
分割・併合履歴 ： なし