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
1985-12-284164164114116,000411
1985-12-274114154114159,000415
1985-12-2642542541041024,000410
1985-12-2542342341541519,000415
1985-12-2442543042542535,000425
1985-12-2342043042043040,000430
1985-12-2142642742542518,000425
1985-12-2042042041541535,000415
1985-12-1941642541542567,000425
1985-12-1841542441541525,000415
1985-12-1742542541642526,000425
1985-12-1642542942542522,000425
1985-12-1342542541542535,000425
1985-12-1242842841541538,000415
1985-12-1142843042542822,000428
1985-12-1042543042542919,000429
1985-12-0943443442042939,000429
1985-12-0743943942842935,000429
1985-12-0643543543143430,000434
1985-12-0541041140741082,000410
1985-12-0441042040640648,000406
1985-12-0342142242042034,000420
1985-12-0243743742042152,000421
1985-11-3043344043043043,000430
1985-11-29449449441443127,000443
1985-11-28444445435444230,000444
1985-11-27410440410439239,000439
1985-11-26410412405410111,000410
1985-11-2540041040040288,000402
1985-11-22399401396398120,000398
1985-11-21397399396397132,000397
1985-11-20385389382387121,000387
1985-11-1937538037538037,000380
1985-11-1838939038038018,000380
1985-11-1637838037838015,000380
1985-11-1538038037638013,000380
1985-11-1437538037538011,000380
1985-11-133903903753757,000375
1985-11-123803803713808,000380
1985-11-113903913893898,000389
1985-11-083903983903917,000391
1985-11-0739439439139111,000391
1985-11-0639539539339316,000393
1985-11-054004003903937,000393
1985-11-023963963963966,000396
1985-11-0139939939439835,000398
1985-10-314044053993997,000399
1985-10-3038940038939434,000394
1985-10-2937839037838843,000388
1985-10-2837737737537713,000377
1985-10-2638438537837840,000378
1985-10-2537538037537925,000379
1985-10-2437437737237738,000377
1985-10-2337437637237379,000373
1985-10-2237837937337337,000373
1985-10-2137637837037760,000377
1985-10-1938038037537520,000375
1985-10-1837938037537955,000379
1985-10-1739039137937975,000379
1985-10-1638138538038552,000385
1985-10-1538038437838056,000380
1985-10-1439039037138056,000380
1985-10-1138638838538568,000385
1985-10-0938538638538625,000386
1985-10-0839039038538517,000385
1985-10-0738038538038513,000385
1985-10-0538539038539023,000390
1985-10-0439339338539039,000390
1985-10-0339839839039034,000390
1985-10-0239039339039321,000393
1985-10-0138139038138547,000385
1985-09-3039039137738061,000380
1985-09-2838238438238422,000384
1985-09-2739640037637679,000376
1985-09-2640240239539576,000395
1985-09-2541541540040049,000400
1985-09-2442542541541512,000415
1985-09-2143943943643615,000436
1985-09-20440440439440404,000440
1985-09-1942944042644047,000440
1985-09-1842943042343019,000430
1985-09-1743443442543443,000434
1985-09-1342443142343176,000431
1985-09-1243043042342318,000423
1985-09-11420423416423104,000423
1985-09-1042042041541513,000415
1985-09-0941041541041512,000415
1985-09-074124124124123,000412
1985-09-064114114114113,000411
1985-09-0541541741041038,000410
1985-09-0442042041741792,000417
1985-09-03420420415415130,000415
1985-09-0242342441042034,000420
1985-08-3141941941541844,000418
1985-08-3041141941041929,000419
1985-08-294104104104107,000410
1985-08-2841042041041915,000419
1985-08-274164164154159,000415
1985-08-2642042041541510,000415
1985-08-2442042541541578,000415
1985-08-2342242242042215,000422
1985-08-224224224224229,000422
1985-08-214214214214217,000421
1985-08-2041942041842020,000420
1985-08-1942042041841812,000418
1985-08-174204214204209,000420
1985-08-1642142142042125,000421
1985-08-1542042042042018,000420
1985-08-144254254254259,000425
1985-08-1343043042743010,000430
1985-08-1244044043043014,000430
1985-08-0945345344544537,000445
1985-08-08456459453453109,000453
1985-08-07458464455459268,000459
1985-08-06460461455455135,000455
1985-08-0546446444845875,000458
1985-08-03460470458460412,000460
1985-08-024174414104411,008,000441
1985-08-0140040239940247,000402
1985-07-3139539639539562,000395
1985-07-3041141140140139,000401
1985-07-294114114114119,000411
1985-07-274204204204204,000420
1985-07-2643043042442410,000424
1985-07-2542042541842449,000424
1985-07-244194214194214,000421
1985-07-2342042041641830,000418
1985-07-2242643041041037,000410
1985-07-204264264254258,000425
1985-07-1943043042742731,000427
1985-07-1844344544144129,000441
1985-07-1744245144044125,000441
1985-07-1644844844044038,000440
1985-07-15445450442445199,000445
1985-07-1242743242542590,000425
1985-07-114254284254288,000428
1985-07-1042842842642810,000428
1985-07-0943643642443022,000430
1985-07-0844044143543830,000438
1985-07-064404404404406,000440
1985-07-0544544543043024,000430
1985-07-044484484454459,000445
1985-07-034494494454485,000448
1985-07-0245045044644943,000449
1985-07-0145245245045029,000450
1985-06-294514524504517,000451
1985-06-284554554514512,000451
1985-06-274514514514514,000451
1985-06-2645045145045110,000451
1985-06-2544645144645124,000451
1985-06-2445845844845125,000451
1985-06-224604604604607,000460
1985-06-2145545545045030,000450
1985-06-2045245445045229,000452
1985-06-1945145545145514,000455
1985-06-184514524514519,000451
1985-06-174514514504518,000451
1985-06-154514514514511,000451
1985-06-1445345345045017,000450
1985-06-134534534534533,000453
1985-06-124524524514512,000451
1985-06-1046046045145111,000451
1985-06-0745545645545524,000455
1985-06-064554554554555,000455
1985-06-054584584554589,000458
1985-06-044604604584585,000458
1985-06-034604604604608,000460
1985-06-014604604604602,000460
1985-05-3146947545545518,000455
1985-05-2944344344344315,000443
1985-05-2844544744544511,000445
1985-05-2745045044544520,000445
1985-05-2544945044945010,000450
1985-05-2445145145045025,000450
1985-05-2346046046046020,000460
1985-05-224804804804807,000480
1985-05-214804804804808,000480
1985-05-204804824804808,000480
1985-05-1846048046048015,000480
1985-05-174694694504507,000450
1985-05-1647947946946913,000469
1985-05-1548048548048016,000480
1985-05-1448548848048035,000480
1985-05-104794794794791,000479
1985-05-0948448548048019,000480
1985-05-084854854844849,000484
1985-05-0748848848548812,000488
1985-05-0448048348048315,000483
1985-05-0247248047247913,000479
1985-05-0147047547047021,000470
1985-04-3046547046547016,000470
1985-04-274654704654703,000470
1985-04-2645046045046018,000460
1985-04-2544945044945011,000450
1985-04-244504504454499,000449
1985-04-234454494454496,000449
1985-04-2244045344044923,000449
1985-04-2044044044044017,000440
1985-04-1944544544244417,000444
1985-04-1844945044544527,000445
1985-04-1745145145045030,000450
1985-04-1645046045045039,000450
1985-04-1547047045045016,000450
1985-04-1248048147547546,000475
1985-04-1148848848048058,000480
1985-04-1049049047548867,000488
1985-04-09500505500500173,000500
1985-04-0850852550851025,000510
1985-04-065175175085086,000508
1985-04-0551551950851826,000518
1985-04-0451951951551617,000516
1985-04-0351051950551933,000519
1985-04-0251551551051022,000510
1985-04-015155155155159,000515
1985-03-305085105085104,000510
1985-03-2950050049950019,000500
1985-03-2850350350050016,000500
1985-03-2750050049749845,000498
1985-03-2650550549750063,000500
1985-03-2551051050050549,000505
1985-03-235205205205206,000520
1985-03-2252252352052038,000520
1985-03-2052052152052117,000521
1985-03-195325335305306,000530
1985-03-185465465455455,000545
1985-03-1655055054654616,000546
1985-03-155475485475486,000548
1985-03-1454854854654611,000546
1985-03-1352955052954834,000548
1985-03-1253053153053016,000530
1985-03-1154954953053013,000530
1985-03-0854954954054020,000540
1985-03-0754055053955035,000550
1985-03-0652153552153519,000535
1985-03-055215215215217,000521
1985-03-0452652652052021,000520
1985-03-0154054054054012,000540
1985-02-2853553553553512,000535
1985-02-2753053052052017,000520
1985-02-2653553653153118,000531
1985-02-255305355305358,000535
1985-02-2354054053553512,000535
1985-02-2254554553553512,000535
1985-02-2152653552653518,000535
1985-02-2053853852553054,000530
1985-02-195405415405407,000540
1985-02-1854054054054013,000540
1985-02-165435505405408,000540
1985-02-1554154554054510,000545
1985-02-1454154454054074,000540
1985-02-1354454454054012,000540
1985-02-125475475475474,000547
1985-02-0854555054554622,000546
1985-02-0754754754654622,000546
1985-02-0654354554354312,000543
1985-02-055475475455453,000545
1985-02-0454555054454727,000547
1985-02-025435435415413,000541
1985-02-0154354954154154,000541
1985-01-3154655054354367,000543
1985-01-3054354354354317,000543
1985-01-2954154354154311,000543
1985-01-2854055054054128,000541
1985-01-2654554554054032,000540
1985-01-2554554854554515,000545
1985-01-2454555054555039,000550
1985-01-2354155554155053,000550
1985-01-225635635505559,000555
1985-01-215655655545548,000554
1985-01-1955056054556018,000560
1985-01-1854054054054033,000540
1985-01-1754055053055027,000550
1985-01-1655455455055016,000550
1985-01-145615615505506,000550
1985-01-1155055055055010,000550
1985-01-1052653552653510,000535
1985-01-0952253052052843,000528
1985-01-0851652151652157,000521
1985-01-0753054053053047,000530
1985-01-0553053053053026,000530
1985-01-0454554554354314,000543

分割・併合履歴 : なし