6741 日本信号(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 550 | 550 | 545 | 545 | 60,000 | 545 |
| 1984-12-27 | 549 | 549 | 541 | 541 | 16,000 | 541 |
| 1984-12-26 | 540 | 553 | 540 | 552 | 39,000 | 552 |
| 1984-12-25 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1984-12-24 | 563 | 564 | 560 | 560 | 18,000 | 560 |
| 1984-12-22 | 570 | 570 | 563 | 563 | 9,000 | 563 |
| 1984-12-21 | 575 | 575 | 575 | 575 | 30,000 | 575 |
| 1984-12-20 | 579 | 579 | 579 | 579 | 44,000 | 579 |
| 1984-12-19 | 584 | 584 | 570 | 580 | 72,000 | 580 |
| 1984-12-17 | 596 | 596 | 586 | 586 | 14,000 | 586 |
| 1984-12-15 | 610 | 610 | 598 | 598 | 41,000 | 598 |
| 1984-12-14 | 591 | 605 | 591 | 605 | 40,000 | 605 |
| 1984-12-13 | 590 | 600 | 590 | 598 | 32,000 | 598 |
| 1984-12-12 | 578 | 590 | 578 | 590 | 36,000 | 590 |
| 1984-12-11 | 567 | 568 | 567 | 568 | 4,000 | 568 |
| 1984-12-10 | 562 | 567 | 562 | 567 | 3,000 | 567 |
| 1984-12-07 | 572 | 572 | 560 | 560 | 17,000 | 560 |
| 1984-12-06 | 570 | 570 | 560 | 562 | 26,000 | 562 |
| 1984-12-05 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1984-12-04 | 600 | 600 | 590 | 590 | 14,000 | 590 |
| 1984-12-03 | 596 | 600 | 590 | 600 | 76,000 | 600 |
| 1984-12-01 | 595 | 595 | 595 | 595 | 11,000 | 595 |
| 1984-11-30 | 600 | 608 | 591 | 591 | 26,000 | 591 |
| 1984-11-28 | 620 | 620 | 615 | 615 | 51,000 | 615 |
| 1984-11-27 | 596 | 600 | 596 | 600 | 34,000 | 600 |
| 1984-11-26 | 624 | 625 | 620 | 620 | 14,000 | 620 |
| 1984-11-24 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 1984-11-22 | 625 | 635 | 624 | 635 | 133,000 | 635 |
| 1984-11-21 | 601 | 620 | 595 | 620 | 126,000 | 620 |
| 1984-11-20 | 601 | 605 | 601 | 603 | 83,000 | 603 |
| 1984-11-19 | 590 | 599 | 590 | 599 | 24,000 | 599 |
| 1984-11-17 | 581 | 599 | 581 | 592 | 25,000 | 592 |
| 1984-11-16 | 600 | 600 | 575 | 600 | 43,000 | 600 |
| 1984-11-15 | 600 | 600 | 597 | 600 | 29,000 | 600 |
| 1984-11-14 | 600 | 600 | 596 | 596 | 60,000 | 596 |
| 1984-11-13 | 620 | 620 | 610 | 620 | 90,000 | 620 |
| 1984-11-12 | 596 | 610 | 590 | 600 | 93,000 | 600 |
| 1984-11-09 | 578 | 595 | 575 | 586 | 72,000 | 586 |
| 1984-11-08 | 580 | 580 | 560 | 570 | 84,000 | 570 |
| 1984-11-07 | 600 | 601 | 590 | 600 | 120,000 | 600 |
| 1984-11-06 | 600 | 605 | 590 | 600 | 176,000 | 600 |
| 1984-11-05 | 620 | 620 | 600 | 600 | 77,000 | 600 |
| 1984-11-02 | 622 | 630 | 610 | 620 | 114,000 | 620 |
| 1984-11-01 | 625 | 632 | 612 | 612 | 120,000 | 612 |
| 1984-10-31 | 630 | 638 | 605 | 615 | 149,000 | 615 |
| 1984-10-30 | 655 | 655 | 625 | 625 | 138,000 | 625 |
| 1984-10-29 | 650 | 660 | 640 | 650 | 114,000 | 650 |
| 1984-10-27 | 641 | 660 | 641 | 659 | 139,000 | 659 |
| 1984-10-26 | 654 | 660 | 640 | 649 | 231,000 | 649 |
| 1984-10-25 | 682 | 685 | 651 | 655 | 320,000 | 655 |
| 1984-10-24 | 675 | 705 | 670 | 685 | 2,325,000 | 685 |
| 1984-10-23 | 664 | 683 | 656 | 665 | 1,386,000 | 665 |
| 1984-10-22 | 663 | 670 | 651 | 654 | 677,000 | 654 |
| 1984-10-20 | 660 | 660 | 650 | 655 | 525,000 | 655 |
| 1984-10-19 | 662 | 673 | 645 | 650 | 1,179,000 | 650 |
| 1984-10-18 | 646 | 673 | 640 | 663 | 1,703,000 | 663 |
| 1984-10-17 | 620 | 664 | 620 | 640 | 2,939,000 | 640 |
| 1984-10-16 | 598 | 625 | 598 | 619 | 518,000 | 619 |
| 1984-10-15 | 599 | 605 | 585 | 597 | 296,000 | 597 |
| 1984-10-12 | 590 | 605 | 580 | 605 | 411,000 | 605 |
| 1984-10-11 | 607 | 607 | 590 | 600 | 425,000 | 600 |
| 1984-10-09 | 626 | 634 | 607 | 607 | 1,767,000 | 607 |
| 1984-10-08 | 599 | 625 | 599 | 616 | 1,600,000 | 616 |
| 1984-10-06 | 600 | 604 | 594 | 600 | 808,000 | 600 |
| 1984-10-05 | 576 | 605 | 575 | 605 | 1,176,000 | 605 |
| 1984-10-04 | 597 | 615 | 571 | 572 | 2,153,000 | 572 |
| 1984-10-03 | 560 | 588 | 556 | 588 | 1,729,000 | 588 |
| 1984-10-02 | 540 | 574 | 540 | 553 | 1,458,000 | 553 |
| 1984-10-01 | 530 | 539 | 530 | 535 | 286,000 | 535 |
| 1984-09-29 | 540 | 540 | 533 | 533 | 100,000 | 533 |
| 1984-09-28 | 505 | 547 | 505 | 539 | 217,000 | 539 |
| 1984-09-27 | 510 | 511 | 500 | 500 | 116,000 | 500 |
| 1984-09-26 | 515 | 515 | 500 | 513 | 177,000 | 513 |
| 1984-09-25 | 525 | 535 | 525 | 530 | 84,000 | 530 |
| 1984-09-22 | 534 | 540 | 533 | 535 | 175,000 | 535 |
| 1984-09-21 | 544 | 554 | 530 | 535 | 155,000 | 535 |
| 1984-09-20 | 555 | 578 | 534 | 534 | 1,029,000 | 534 |
| 1984-09-19 | 498 | 555 | 498 | 545 | 841,000 | 545 |
| 1984-09-18 | 525 | 526 | 492 | 508 | 182,000 | 508 |
| 1984-09-17 | 530 | 547 | 518 | 530 | 241,000 | 530 |
| 1984-09-14 | 527 | 535 | 520 | 523 | 632,000 | 523 |
| 1984-09-13 | 558 | 585 | 540 | 547 | 1,813,000 | 547 |
| 1984-09-12 | 504 | 568 | 503 | 560 | 3,138,000 | 560 |
| 1984-09-11 | 465 | 509 | 460 | 499 | 891,000 | 499 |
| 1984-09-10 | 460 | 465 | 455 | 455 | 47,000 | 455 |
| 1984-09-07 | 454 | 465 | 454 | 455 | 102,000 | 455 |
| 1984-09-06 | 468 | 468 | 455 | 455 | 79,000 | 455 |
| 1984-09-05 | 465 | 470 | 460 | 470 | 220,000 | 470 |
| 1984-09-04 | 441 | 441 | 440 | 440 | 11,000 | 440 |
| 1984-09-03 | 436 | 450 | 436 | 436 | 50,000 | 436 |
| 1984-09-01 | 430 | 440 | 430 | 435 | 19,000 | 435 |
| 1984-08-31 | 425 | 431 | 425 | 425 | 26,000 | 425 |
| 1984-08-30 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 1984-08-29 | 435 | 440 | 435 | 435 | 23,000 | 435 |
| 1984-08-28 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1984-08-27 | 440 | 440 | 434 | 435 | 13,000 | 435 |
| 1984-08-25 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1984-08-24 | 450 | 450 | 444 | 450 | 28,000 | 450 |
| 1984-08-23 | 470 | 475 | 450 | 450 | 95,000 | 450 |
| 1984-08-22 | 452 | 479 | 450 | 470 | 296,000 | 470 |
| 1984-08-21 | 444 | 444 | 442 | 442 | 12,000 | 442 |
| 1984-08-20 | 440 | 455 | 436 | 450 | 173,000 | 450 |
| 1984-08-18 | 445 | 461 | 440 | 441 | 189,000 | 441 |
| 1984-08-17 | 439 | 440 | 432 | 440 | 79,000 | 440 |
| 1984-08-16 | 419 | 445 | 415 | 445 | 177,000 | 445 |
| 1984-08-15 | 400 | 419 | 400 | 415 | 92,000 | 415 |
| 1984-08-14 | 395 | 398 | 385 | 398 | 38,000 | 398 |
| 1984-08-13 | 395 | 395 | 390 | 390 | 20,000 | 390 |
| 1984-08-09 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1984-08-08 | 410 | 410 | 395 | 395 | 19,000 | 395 |
| 1984-08-07 | 410 | 410 | 410 | 410 | 47,000 | 410 |
| 1984-08-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1984-08-03 | 415 | 415 | 410 | 410 | 25,000 | 410 |
| 1984-08-02 | 400 | 409 | 400 | 409 | 7,000 | 409 |
| 1984-08-01 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 1984-07-31 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 1984-07-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1984-07-28 | 390 | 391 | 390 | 390 | 20,000 | 390 |
| 1984-07-27 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1984-07-26 | 372 | 387 | 372 | 386 | 38,000 | 386 |
| 1984-07-25 | 375 | 375 | 371 | 371 | 49,000 | 371 |
| 1984-07-23 | 391 | 395 | 391 | 395 | 12,000 | 395 |
| 1984-07-21 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1984-07-20 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 1984-07-19 | 402 | 410 | 400 | 400 | 22,000 | 400 |
| 1984-07-17 | 391 | 391 | 391 | 391 | 15,000 | 391 |
| 1984-07-13 | 395 | 395 | 391 | 391 | 4,000 | 391 |
| 1984-07-12 | 399 | 399 | 396 | 396 | 2,000 | 396 |
| 1984-07-11 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1984-07-09 | 395 | 395 | 391 | 391 | 4,000 | 391 |
| 1984-07-07 | 403 | 403 | 396 | 396 | 5,000 | 396 |
| 1984-07-06 | 403 | 403 | 403 | 403 | 16,000 | 403 |
| 1984-07-05 | 401 | 403 | 401 | 403 | 10,000 | 403 |
| 1984-07-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1984-07-03 | 391 | 392 | 391 | 392 | 14,000 | 392 |
| 1984-07-02 | 391 | 391 | 391 | 391 | 8,000 | 391 |
| 1984-06-30 | 390 | 390 | 388 | 388 | 3,000 | 388 |
| 1984-06-29 | 390 | 390 | 387 | 387 | 18,000 | 387 |
| 1984-06-28 | 386 | 386 | 385 | 386 | 9,000 | 386 |
| 1984-06-27 | 386 | 386 | 381 | 381 | 5,000 | 381 |
| 1984-06-26 | 385 | 386 | 385 | 386 | 12,000 | 386 |
| 1984-06-25 | 390 | 390 | 385 | 390 | 15,000 | 390 |
| 1984-06-23 | 390 | 390 | 385 | 390 | 13,000 | 390 |
| 1984-06-22 | 395 | 395 | 390 | 390 | 14,000 | 390 |
| 1984-06-21 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 1984-06-20 | 395 | 395 | 395 | 395 | 16,000 | 395 |
| 1984-06-19 | 395 | 395 | 394 | 394 | 8,000 | 394 |
| 1984-06-18 | 390 | 390 | 390 | 390 | 15,000 | 390 |
| 1984-06-16 | 392 | 395 | 391 | 391 | 4,000 | 391 |
| 1984-06-15 | 395 | 395 | 391 | 391 | 8,000 | 391 |
| 1984-06-14 | 391 | 396 | 391 | 392 | 8,000 | 392 |
| 1984-06-13 | 388 | 388 | 388 | 388 | 11,000 | 388 |
| 1984-06-11 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1984-06-08 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 1984-06-07 | 420 | 426 | 420 | 425 | 25,000 | 425 |
| 1984-06-05 | 389 | 390 | 388 | 388 | 14,000 | 388 |
| 1984-06-04 | 390 | 390 | 390 | 390 | 19,000 | 390 |
| 1984-06-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1984-06-01 | 405 | 405 | 390 | 390 | 43,000 | 390 |
| 1984-05-31 | 400 | 400 | 400 | 400 | 14,000 | 400 |
| 1984-05-30 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 1984-05-29 | 396 | 401 | 396 | 396 | 18,000 | 396 |
| 1984-05-28 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1984-05-26 | 400 | 401 | 395 | 400 | 52,000 | 400 |
| 1984-05-25 | 400 | 405 | 400 | 405 | 51,000 | 405 |
| 1984-05-23 | 375 | 376 | 375 | 376 | 20,000 | 376 |
| 1984-05-22 | 385 | 386 | 384 | 386 | 11,000 | 386 |
| 1984-05-21 | 390 | 390 | 389 | 389 | 12,000 | 389 |
| 1984-05-19 | 398 | 398 | 395 | 395 | 10,000 | 395 |
| 1984-05-18 | 401 | 401 | 400 | 400 | 16,000 | 400 |
| 1984-05-16 | 430 | 430 | 415 | 415 | 38,000 | 415 |
| 1984-05-15 | 429 | 429 | 425 | 429 | 27,000 | 429 |
| 1984-05-11 | 446 | 449 | 440 | 443 | 19,000 | 443 |
| 1984-05-10 | 459 | 461 | 446 | 446 | 16,000 | 446 |
| 1984-05-09 | 455 | 465 | 455 | 465 | 27,000 | 465 |
| 1984-05-08 | 455 | 455 | 454 | 455 | 20,000 | 455 |
| 1984-05-07 | 455 | 460 | 455 | 459 | 33,000 | 459 |
| 1984-05-04 | 450 | 452 | 450 | 452 | 32,000 | 452 |
| 1984-05-02 | 449 | 450 | 449 | 450 | 7,000 | 450 |
| 1984-05-01 | 445 | 445 | 445 | 445 | 25,000 | 445 |
| 1984-04-28 | 450 | 450 | 445 | 445 | 21,000 | 445 |
| 1984-04-27 | 446 | 450 | 446 | 450 | 52,000 | 450 |
| 1984-04-26 | 450 | 450 | 432 | 436 | 160,000 | 436 |
| 1984-04-25 | 468 | 469 | 466 | 469 | 25,000 | 469 |
| 1984-04-24 | 470 | 470 | 470 | 470 | 38,000 | 470 |
| 1984-04-23 | 484 | 489 | 476 | 485 | 99,000 | 485 |
| 1984-04-21 | 480 | 489 | 478 | 489 | 99,000 | 489 |
| 1984-04-20 | 451 | 480 | 451 | 475 | 168,000 | 475 |
| 1984-04-19 | 445 | 450 | 445 | 450 | 19,000 | 450 |
| 1984-04-18 | 441 | 443 | 440 | 443 | 25,000 | 443 |
| 1984-04-17 | 443 | 443 | 441 | 441 | 24,000 | 441 |
| 1984-04-16 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1984-04-13 | 441 | 441 | 440 | 440 | 11,000 | 440 |
| 1984-04-12 | 451 | 455 | 441 | 441 | 54,000 | 441 |
| 1984-04-11 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1984-04-10 | 436 | 445 | 436 | 442 | 24,000 | 442 |
| 1984-04-09 | 453 | 453 | 435 | 438 | 108,000 | 438 |
| 1984-04-07 | 454 | 454 | 454 | 454 | 12,000 | 454 |
| 1984-04-06 | 459 | 464 | 455 | 463 | 60,000 | 463 |
| 1984-04-04 | 489 | 489 | 489 | 489 | 25,000 | 489 |
| 1984-04-02 | 514 | 515 | 506 | 515 | 271,000 | 515 |
| 1984-03-31 | 500 | 514 | 498 | 510 | 282,000 | 510 |
| 1984-03-30 | 501 | 510 | 496 | 510 | 312,000 | 510 |
| 1984-03-29 | 501 | 507 | 495 | 505 | 411,000 | 505 |
| 1984-03-28 | 485 | 501 | 476 | 501 | 186,000 | 501 |
| 1984-03-27 | 487 | 495 | 470 | 472 | 101,000 | 472 |
| 1984-03-26 | 512 | 518 | 484 | 512 | 1,067,000 | 512 |
| 1984-03-24 | 490 | 504 | 490 | 502 | 967,000 | 502 |
| 1984-03-23 | 430 | 448 | 430 | 448 | 825,000 | 448 |
| 1984-03-22 | 406 | 406 | 402 | 403 | 108,000 | 403 |
| 1984-03-21 | 402 | 405 | 402 | 402 | 40,000 | 402 |
| 1984-03-19 | 407 | 407 | 401 | 401 | 78,000 | 401 |
| 1984-03-16 | 410 | 410 | 405 | 405 | 52,000 | 405 |
| 1984-03-15 | 405 | 409 | 404 | 409 | 85,000 | 409 |
| 1984-03-14 | 410 | 410 | 406 | 406 | 86,000 | 406 |
| 1984-03-13 | 405 | 415 | 405 | 408 | 69,000 | 408 |
| 1984-03-12 | 406 | 408 | 405 | 405 | 40,000 | 405 |
| 1984-03-09 | 415 | 415 | 405 | 405 | 58,000 | 405 |
| 1984-03-08 | 405 | 410 | 404 | 410 | 29,000 | 410 |
| 1984-03-07 | 410 | 410 | 401 | 402 | 92,000 | 402 |
| 1984-03-06 | 420 | 421 | 401 | 405 | 95,000 | 405 |
| 1984-03-05 | 428 | 429 | 415 | 415 | 216,000 | 415 |
| 1984-03-03 | 415 | 430 | 415 | 429 | 396,000 | 429 |
| 1984-03-02 | 406 | 410 | 403 | 410 | 98,000 | 410 |
| 1984-03-01 | 418 | 418 | 408 | 410 | 243,000 | 410 |
| 1984-02-29 | 398 | 420 | 395 | 420 | 513,000 | 420 |
| 1984-02-28 | 391 | 395 | 390 | 395 | 134,000 | 395 |
| 1984-02-27 | 387 | 392 | 387 | 392 | 31,000 | 392 |
| 1984-02-25 | 389 | 390 | 387 | 387 | 36,000 | 387 |
| 1984-02-24 | 389 | 389 | 386 | 386 | 21,000 | 386 |
| 1984-02-23 | 390 | 390 | 386 | 387 | 40,000 | 387 |
| 1984-02-22 | 390 | 390 | 388 | 390 | 47,000 | 390 |
| 1984-02-21 | 394 | 394 | 390 | 390 | 99,000 | 390 |
| 1984-02-20 | 394 | 395 | 390 | 395 | 51,000 | 395 |
| 1984-02-18 | 381 | 390 | 381 | 390 | 85,000 | 390 |
| 1984-02-17 | 389 | 389 | 382 | 382 | 36,000 | 382 |
| 1984-02-16 | 380 | 390 | 380 | 385 | 32,000 | 385 |
| 1984-02-15 | 377 | 380 | 377 | 379 | 29,000 | 379 |
| 1984-02-14 | 385 | 390 | 375 | 375 | 59,000 | 375 |
| 1984-02-13 | 382 | 389 | 382 | 389 | 31,000 | 389 |
| 1984-02-10 | 383 | 387 | 375 | 375 | 39,000 | 375 |
| 1984-02-09 | 391 | 392 | 382 | 382 | 76,000 | 382 |
| 1984-02-08 | 390 | 400 | 390 | 392 | 161,000 | 392 |
| 1984-02-07 | 370 | 372 | 370 | 372 | 17,000 | 372 |
| 1984-02-06 | 370 | 375 | 370 | 370 | 17,000 | 370 |
| 1984-02-04 | 380 | 380 | 375 | 375 | 24,000 | 375 |
| 1984-02-03 | 385 | 390 | 380 | 385 | 54,000 | 385 |
| 1984-02-02 | 399 | 400 | 385 | 388 | 160,000 | 388 |
| 1984-02-01 | 387 | 400 | 386 | 396 | 381,000 | 396 |
| 1984-01-31 | 380 | 385 | 379 | 385 | 116,000 | 385 |
| 1984-01-30 | 379 | 379 | 375 | 379 | 39,000 | 379 |
| 1984-01-27 | 372 | 377 | 371 | 371 | 27,000 | 371 |
| 1984-01-26 | 376 | 379 | 370 | 370 | 45,000 | 370 |
| 1984-01-25 | 379 | 379 | 375 | 375 | 27,000 | 375 |
| 1984-01-24 | 380 | 380 | 375 | 375 | 94,000 | 375 |
| 1984-01-23 | 383 | 383 | 379 | 380 | 86,000 | 380 |
| 1984-01-21 | 385 | 385 | 380 | 383 | 101,000 | 383 |
| 1984-01-20 | 375 | 380 | 373 | 380 | 151,000 | 380 |
| 1984-01-19 | 373 | 373 | 370 | 371 | 38,000 | 371 |
| 1984-01-18 | 370 | 375 | 368 | 373 | 73,000 | 373 |
| 1984-01-17 | 370 | 370 | 365 | 370 | 69,000 | 370 |
| 1984-01-13 | 370 | 375 | 365 | 375 | 73,000 | 375 |
| 1984-01-12 | 375 | 375 | 365 | 370 | 55,000 | 370 |
| 1984-01-11 | 375 | 380 | 370 | 375 | 86,000 | 375 |
| 1984-01-10 | 385 | 385 | 370 | 375 | 95,000 | 375 |
| 1984-01-09 | 385 | 389 | 382 | 385 | 169,000 | 385 |
| 1984-01-07 | 395 | 397 | 385 | 385 | 184,000 | 385 |
| 1984-01-06 | 378 | 395 | 374 | 390 | 359,000 | 390 |
| 1984-01-05 | 375 | 376 | 371 | 373 | 229,000 | 373 |
| 1984-01-04 | 355 | 365 | 355 | 365 | 72,000 | 365 |
分割・併合履歴 ： なし