6741 日本信号(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	416	416	411	411	6,000	411
1985-12-27	411	415	411	415	9,000	415
1985-12-26	425	425	410	410	24,000	410
1985-12-25	423	423	415	415	19,000	415
1985-12-24	425	430	425	425	35,000	425
1985-12-23	420	430	420	430	40,000	430
1985-12-21	426	427	425	425	18,000	425
1985-12-20	420	420	415	415	35,000	415
1985-12-19	416	425	415	425	67,000	425
1985-12-18	415	424	415	415	25,000	415
1985-12-17	425	425	416	425	26,000	425
1985-12-16	425	429	425	425	22,000	425
1985-12-13	425	425	415	425	35,000	425
1985-12-12	428	428	415	415	38,000	415
1985-12-11	428	430	425	428	22,000	428
1985-12-10	425	430	425	429	19,000	429
1985-12-09	434	434	420	429	39,000	429
1985-12-07	439	439	428	429	35,000	429
1985-12-06	435	435	431	434	30,000	434
1985-12-05	410	411	407	410	82,000	410
1985-12-04	410	420	406	406	48,000	406
1985-12-03	421	422	420	420	34,000	420
1985-12-02	437	437	420	421	52,000	421
1985-11-30	433	440	430	430	43,000	430
1985-11-29	449	449	441	443	127,000	443
1985-11-28	444	445	435	444	230,000	444
1985-11-27	410	440	410	439	239,000	439
1985-11-26	410	412	405	410	111,000	410
1985-11-25	400	410	400	402	88,000	402
1985-11-22	399	401	396	398	120,000	398
1985-11-21	397	399	396	397	132,000	397
1985-11-20	385	389	382	387	121,000	387
1985-11-19	375	380	375	380	37,000	380
1985-11-18	389	390	380	380	18,000	380
1985-11-16	378	380	378	380	15,000	380
1985-11-15	380	380	376	380	13,000	380
1985-11-14	375	380	375	380	11,000	380
1985-11-13	390	390	375	375	7,000	375
1985-11-12	380	380	371	380	8,000	380
1985-11-11	390	391	389	389	8,000	389
1985-11-08	390	398	390	391	7,000	391
1985-11-07	394	394	391	391	11,000	391
1985-11-06	395	395	393	393	16,000	393
1985-11-05	400	400	390	393	7,000	393
1985-11-02	396	396	396	396	6,000	396
1985-11-01	399	399	394	398	35,000	398
1985-10-31	404	405	399	399	7,000	399
1985-10-30	389	400	389	394	34,000	394
1985-10-29	378	390	378	388	43,000	388
1985-10-28	377	377	375	377	13,000	377
1985-10-26	384	385	378	378	40,000	378
1985-10-25	375	380	375	379	25,000	379
1985-10-24	374	377	372	377	38,000	377
1985-10-23	374	376	372	373	79,000	373
1985-10-22	378	379	373	373	37,000	373
1985-10-21	376	378	370	377	60,000	377
1985-10-19	380	380	375	375	20,000	375
1985-10-18	379	380	375	379	55,000	379
1985-10-17	390	391	379	379	75,000	379
1985-10-16	381	385	380	385	52,000	385
1985-10-15	380	384	378	380	56,000	380
1985-10-14	390	390	371	380	56,000	380
1985-10-11	386	388	385	385	68,000	385
1985-10-09	385	386	385	386	25,000	386
1985-10-08	390	390	385	385	17,000	385
1985-10-07	380	385	380	385	13,000	385
1985-10-05	385	390	385	390	23,000	390
1985-10-04	393	393	385	390	39,000	390
1985-10-03	398	398	390	390	34,000	390
1985-10-02	390	393	390	393	21,000	393
1985-10-01	381	390	381	385	47,000	385
1985-09-30	390	391	377	380	61,000	380
1985-09-28	382	384	382	384	22,000	384
1985-09-27	396	400	376	376	79,000	376
1985-09-26	402	402	395	395	76,000	395
1985-09-25	415	415	400	400	49,000	400
1985-09-24	425	425	415	415	12,000	415
1985-09-21	439	439	436	436	15,000	436
1985-09-20	440	440	439	440	404,000	440
1985-09-19	429	440	426	440	47,000	440
1985-09-18	429	430	423	430	19,000	430
1985-09-17	434	434	425	434	43,000	434
1985-09-13	424	431	423	431	76,000	431
1985-09-12	430	430	423	423	18,000	423
1985-09-11	420	423	416	423	104,000	423
1985-09-10	420	420	415	415	13,000	415
1985-09-09	410	415	410	415	12,000	415
1985-09-07	412	412	412	412	3,000	412
1985-09-06	411	411	411	411	3,000	411
1985-09-05	415	417	410	410	38,000	410
1985-09-04	420	420	417	417	92,000	417
1985-09-03	420	420	415	415	130,000	415
1985-09-02	423	424	410	420	34,000	420
1985-08-31	419	419	415	418	44,000	418
1985-08-30	411	419	410	419	29,000	419
1985-08-29	410	410	410	410	7,000	410
1985-08-28	410	420	410	419	15,000	419
1985-08-27	416	416	415	415	9,000	415
1985-08-26	420	420	415	415	10,000	415
1985-08-24	420	425	415	415	78,000	415
1985-08-23	422	422	420	422	15,000	422
1985-08-22	422	422	422	422	9,000	422
1985-08-21	421	421	421	421	7,000	421
1985-08-20	419	420	418	420	20,000	420
1985-08-19	420	420	418	418	12,000	418
1985-08-17	420	421	420	420	9,000	420
1985-08-16	421	421	420	421	25,000	421
1985-08-15	420	420	420	420	18,000	420
1985-08-14	425	425	425	425	9,000	425
1985-08-13	430	430	427	430	10,000	430
1985-08-12	440	440	430	430	14,000	430
1985-08-09	453	453	445	445	37,000	445
1985-08-08	456	459	453	453	109,000	453
1985-08-07	458	464	455	459	268,000	459
1985-08-06	460	461	455	455	135,000	455
1985-08-05	464	464	448	458	75,000	458
1985-08-03	460	470	458	460	412,000	460
1985-08-02	417	441	410	441	1,008,000	441
1985-08-01	400	402	399	402	47,000	402
1985-07-31	395	396	395	395	62,000	395
1985-07-30	411	411	401	401	39,000	401
1985-07-29	411	411	411	411	9,000	411
1985-07-27	420	420	420	420	4,000	420
1985-07-26	430	430	424	424	10,000	424
1985-07-25	420	425	418	424	49,000	424
1985-07-24	419	421	419	421	4,000	421
1985-07-23	420	420	416	418	30,000	418
1985-07-22	426	430	410	410	37,000	410
1985-07-20	426	426	425	425	8,000	425
1985-07-19	430	430	427	427	31,000	427
1985-07-18	443	445	441	441	29,000	441
1985-07-17	442	451	440	441	25,000	441
1985-07-16	448	448	440	440	38,000	440
1985-07-15	445	450	442	445	199,000	445
1985-07-12	427	432	425	425	90,000	425
1985-07-11	425	428	425	428	8,000	428
1985-07-10	428	428	426	428	10,000	428
1985-07-09	436	436	424	430	22,000	430
1985-07-08	440	441	435	438	30,000	438
1985-07-06	440	440	440	440	6,000	440
1985-07-05	445	445	430	430	24,000	430
1985-07-04	448	448	445	445	9,000	445
1985-07-03	449	449	445	448	5,000	448
1985-07-02	450	450	446	449	43,000	449
1985-07-01	452	452	450	450	29,000	450
1985-06-29	451	452	450	451	7,000	451
1985-06-28	455	455	451	451	2,000	451
1985-06-27	451	451	451	451	4,000	451
1985-06-26	450	451	450	451	10,000	451
1985-06-25	446	451	446	451	24,000	451
1985-06-24	458	458	448	451	25,000	451
1985-06-22	460	460	460	460	7,000	460
1985-06-21	455	455	450	450	30,000	450
1985-06-20	452	454	450	452	29,000	452
1985-06-19	451	455	451	455	14,000	455
1985-06-18	451	452	451	451	9,000	451
1985-06-17	451	451	450	451	8,000	451
1985-06-15	451	451	451	451	1,000	451
1985-06-14	453	453	450	450	17,000	450
1985-06-13	453	453	453	453	3,000	453
1985-06-12	452	452	451	451	2,000	451
1985-06-10	460	460	451	451	11,000	451
1985-06-07	455	456	455	455	24,000	455
1985-06-06	455	455	455	455	5,000	455
1985-06-05	458	458	455	458	9,000	458
1985-06-04	460	460	458	458	5,000	458
1985-06-03	460	460	460	460	8,000	460
1985-06-01	460	460	460	460	2,000	460
1985-05-31	469	475	455	455	18,000	455
1985-05-29	443	443	443	443	15,000	443
1985-05-28	445	447	445	445	11,000	445
1985-05-27	450	450	445	445	20,000	445
1985-05-25	449	450	449	450	10,000	450
1985-05-24	451	451	450	450	25,000	450
1985-05-23	460	460	460	460	20,000	460
1985-05-22	480	480	480	480	7,000	480
1985-05-21	480	480	480	480	8,000	480
1985-05-20	480	482	480	480	8,000	480
1985-05-18	460	480	460	480	15,000	480
1985-05-17	469	469	450	450	7,000	450
1985-05-16	479	479	469	469	13,000	469
1985-05-15	480	485	480	480	16,000	480
1985-05-14	485	488	480	480	35,000	480
1985-05-10	479	479	479	479	1,000	479
1985-05-09	484	485	480	480	19,000	480
1985-05-08	485	485	484	484	9,000	484
1985-05-07	488	488	485	488	12,000	488
1985-05-04	480	483	480	483	15,000	483
1985-05-02	472	480	472	479	13,000	479
1985-05-01	470	475	470	470	21,000	470
1985-04-30	465	470	465	470	16,000	470
1985-04-27	465	470	465	470	3,000	470
1985-04-26	450	460	450	460	18,000	460
1985-04-25	449	450	449	450	11,000	450
1985-04-24	450	450	445	449	9,000	449
1985-04-23	445	449	445	449	6,000	449
1985-04-22	440	453	440	449	23,000	449
1985-04-20	440	440	440	440	17,000	440
1985-04-19	445	445	442	444	17,000	444
1985-04-18	449	450	445	445	27,000	445
1985-04-17	451	451	450	450	30,000	450
1985-04-16	450	460	450	450	39,000	450
1985-04-15	470	470	450	450	16,000	450
1985-04-12	480	481	475	475	46,000	475
1985-04-11	488	488	480	480	58,000	480
1985-04-10	490	490	475	488	67,000	488
1985-04-09	500	505	500	500	173,000	500
1985-04-08	508	525	508	510	25,000	510
1985-04-06	517	517	508	508	6,000	508
1985-04-05	515	519	508	518	26,000	518
1985-04-04	519	519	515	516	17,000	516
1985-04-03	510	519	505	519	33,000	519
1985-04-02	515	515	510	510	22,000	510
1985-04-01	515	515	515	515	9,000	515
1985-03-30	508	510	508	510	4,000	510
1985-03-29	500	500	499	500	19,000	500
1985-03-28	503	503	500	500	16,000	500
1985-03-27	500	500	497	498	45,000	498
1985-03-26	505	505	497	500	63,000	500
1985-03-25	510	510	500	505	49,000	505
1985-03-23	520	520	520	520	6,000	520
1985-03-22	522	523	520	520	38,000	520
1985-03-20	520	521	520	521	17,000	521
1985-03-19	532	533	530	530	6,000	530
1985-03-18	546	546	545	545	5,000	545
1985-03-16	550	550	546	546	16,000	546
1985-03-15	547	548	547	548	6,000	548
1985-03-14	548	548	546	546	11,000	546
1985-03-13	529	550	529	548	34,000	548
1985-03-12	530	531	530	530	16,000	530
1985-03-11	549	549	530	530	13,000	530
1985-03-08	549	549	540	540	20,000	540
1985-03-07	540	550	539	550	35,000	550
1985-03-06	521	535	521	535	19,000	535
1985-03-05	521	521	521	521	7,000	521
1985-03-04	526	526	520	520	21,000	520
1985-03-01	540	540	540	540	12,000	540
1985-02-28	535	535	535	535	12,000	535
1985-02-27	530	530	520	520	17,000	520
1985-02-26	535	536	531	531	18,000	531
1985-02-25	530	535	530	535	8,000	535
1985-02-23	540	540	535	535	12,000	535
1985-02-22	545	545	535	535	12,000	535
1985-02-21	526	535	526	535	18,000	535
1985-02-20	538	538	525	530	54,000	530
1985-02-19	540	541	540	540	7,000	540
1985-02-18	540	540	540	540	13,000	540
1985-02-16	543	550	540	540	8,000	540
1985-02-15	541	545	540	545	10,000	545
1985-02-14	541	544	540	540	74,000	540
1985-02-13	544	544	540	540	12,000	540
1985-02-12	547	547	547	547	4,000	547
1985-02-08	545	550	545	546	22,000	546
1985-02-07	547	547	546	546	22,000	546
1985-02-06	543	545	543	543	12,000	543
1985-02-05	547	547	545	545	3,000	545
1985-02-04	545	550	544	547	27,000	547
1985-02-02	543	543	541	541	3,000	541
1985-02-01	543	549	541	541	54,000	541
1985-01-31	546	550	543	543	67,000	543
1985-01-30	543	543	543	543	17,000	543
1985-01-29	541	543	541	543	11,000	543
1985-01-28	540	550	540	541	28,000	541
1985-01-26	545	545	540	540	32,000	540
1985-01-25	545	548	545	545	15,000	545
1985-01-24	545	550	545	550	39,000	550
1985-01-23	541	555	541	550	53,000	550
1985-01-22	563	563	550	555	9,000	555
1985-01-21	565	565	554	554	8,000	554
1985-01-19	550	560	545	560	18,000	560
1985-01-18	540	540	540	540	33,000	540
1985-01-17	540	550	530	550	27,000	550
1985-01-16	554	554	550	550	16,000	550
1985-01-14	561	561	550	550	6,000	550
1985-01-11	550	550	550	550	10,000	550
1985-01-10	526	535	526	535	10,000	535
1985-01-09	522	530	520	528	43,000	528
1985-01-08	516	521	516	521	57,000	521
1985-01-07	530	540	530	530	47,000	530
1985-01-05	530	530	530	530	26,000	530
1985-01-04	545	545	543	543	14,000	543

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31