6741 日本信号(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	590	610	590	610	8,000	610
1986-12-26	610	620	608	610	41,000	610
1986-12-25	585	610	585	610	45,000	610
1986-12-24	590	600	588	590	16,000	590
1986-12-23	590	590	585	587	26,000	587
1986-12-22	595	606	590	595	91,000	595
1986-12-19	590	590	570	585	47,000	585
1986-12-18	615	620	594	595	114,000	595
1986-12-17	629	629	615	615	26,000	615
1986-12-16	616	619	605	615	38,000	615
1986-12-15	620	629	615	620	25,000	620
1986-12-12	626	640	620	625	20,000	625
1986-12-11	640	640	635	640	10,000	640
1986-12-10	635	644	635	644	19,000	644
1986-12-09	655	655	645	645	11,000	645
1986-12-08	645	655	645	655	29,000	655
1986-12-06	640	645	635	645	11,000	645
1986-12-05	640	640	635	640	6,000	640
1986-12-04	650	653	630	630	56,000	630
1986-12-03	641	653	640	653	93,000	653
1986-12-02	658	658	635	635	12,000	635
1986-12-01	669	669	651	658	57,000	658
1986-11-29	645	670	640	670	250,000	670
1986-11-28	620	645	620	645	252,000	645
1986-11-27	605	614	602	603	36,000	603
1986-11-26	601	615	601	615	39,000	615
1986-11-25	617	620	595	595	61,000	595
1986-11-22	600	618	600	618	33,000	618
1986-11-21	595	600	575	600	66,000	600
1986-11-20	572	589	570	585	83,000	585
1986-11-19	530	561	530	555	124,000	555
1986-11-18	549	549	530	535	17,000	535
1986-11-17	550	555	550	550	24,000	550
1986-11-14	550	559	550	550	15,000	550
1986-11-13	555	555	541	545	42,000	545
1986-11-12	560	560	550	560	83,000	560
1986-11-11	585	585	570	570	11,000	570
1986-11-10	555	575	550	575	27,000	575
1986-11-07	532	550	531	540	117,000	540
1986-11-06	537	540	530	530	30,000	530
1986-11-05	536	550	535	535	14,000	535
1986-11-04	545	550	535	535	16,000	535
1986-11-01	570	570	545	550	22,000	550
1986-10-31	576	576	565	565	32,000	565
1986-10-30	590	590	570	575	22,000	575
1986-10-29	580	590	580	590	9,000	590
1986-10-28	570	570	570	570	3,000	570
1986-10-27	570	570	551	551	5,000	551
1986-10-25	550	550	550	550	14,000	550
1986-10-24	550	560	550	550	55,000	550
1986-10-23	580	580	550	550	26,000	550
1986-10-22	581	585	580	580	11,000	580
1986-10-21	591	591	580	580	4,000	580
1986-10-20	600	600	590	599	13,000	599
1986-10-17	606	606	600	600	9,000	600
1986-10-16	605	610	601	605	11,000	605
1986-10-15	620	640	610	639	11,000	639
1986-10-13	605	610	600	600	70,000	600
1986-10-09	610	610	610	610	8,000	610
1986-10-08	605	615	605	605	21,000	605
1986-10-06	651	651	638	638	13,000	638
1986-10-03	597	606	595	604	22,000	604
1986-10-02	599	608	598	607	74,000	607
1986-10-01	630	630	600	600	60,000	600
1986-09-30	650	650	640	640	14,000	640
1986-09-29	660	661	655	660	87,000	660
1986-09-27	670	670	670	670	2,000	670
1986-09-26	642	650	642	650	27,000	650
1986-09-25	642	651	642	642	17,000	642
1986-09-24	680	680	665	665	57,000	665
1986-09-22	686	690	670	670	18,000	670
1986-09-19	685	690	685	686	12,000	686
1986-09-18	685	690	681	685	15,000	685
1986-09-17	682	700	680	700	38,000	700
1986-09-12	750	750	707	740	95,000	740
1986-09-11	734	755	733	750	31,000	750
1986-09-10	743	743	730	735	65,000	735
1986-09-09	755	755	740	743	24,000	743
1986-09-08	770	770	755	760	21,000	760
1986-09-06	762	792	753	753	27,000	753
1986-09-05	770	775	752	762	50,000	762
1986-09-04	755	760	750	752	77,000	752
1986-09-03	773	773	751	759	38,000	759
1986-09-02	790	791	775	775	94,000	775
1986-09-01	800	815	770	771	87,000	771
1986-08-30	780	800	776	800	68,000	800
1986-08-29	796	796	777	780	73,000	780
1986-08-28	780	785	770	771	57,000	771
1986-08-27	780	785	775	780	57,000	780
1986-08-26	772	795	770	785	79,000	785
1986-08-25	786	790	772	790	70,000	790
1986-08-23	772	773	770	772	99,000	772
1986-08-22	773	784	770	784	197,000	784
1986-08-21	792	796	780	780	204,000	780
1986-08-20	786	798	772	772	283,000	772
1986-08-19	850	850	800	815	518,000	815
1986-08-18	777	840	772	839	2,225,000	839
1986-08-15	740	760	740	760	447,000	760
1986-08-14	733	750	730	735	224,000	735
1986-08-13	746	765	730	743	919,000	743
1986-08-12	710	745	705	745	1,475,000	745
1986-08-11	676	687	666	680	152,000	680
1986-08-08	685	689	676	676	250,000	676
1986-08-07	666	690	666	680	374,000	680
1986-08-06	670	695	669	669	454,000	669
1986-08-05	640	652	640	650	66,000	650
1986-08-04	630	650	630	630	49,000	630
1986-08-02	619	629	617	629	26,000	629
1986-08-01	640	645	629	630	79,000	630
1986-07-31	605	630	605	630	41,000	630
1986-07-30	615	645	615	620	23,000	620
1986-07-29	615	630	610	630	22,000	630
1986-07-28	625	627	625	625	25,000	625
1986-07-26	651	660	645	645	43,000	645
1986-07-25	660	661	651	651	96,000	651
1986-07-24	667	669	650	652	60,000	652
1986-07-23	650	662	648	651	288,000	651
1986-07-22	659	659	650	650	127,000	650
1986-07-21	650	650	620	640	197,000	640
1986-07-19	650	656	650	650	108,000	650
1986-07-18	670	680	655	660	683,000	660
1986-07-17	628	680	622	680	1,152,000	680
1986-07-16	618	622	601	622	478,000	622
1986-07-15	580	600	580	600	203,000	600
1986-07-14	586	595	580	580	33,000	580
1986-07-11	582	590	582	586	25,000	586
1986-07-10	590	595	580	580	41,000	580
1986-07-09	595	595	589	589	27,000	589
1986-07-08	580	600	580	580	37,000	580
1986-07-07	600	600	580	580	46,000	580
1986-07-05	585	585	575	580	23,000	580
1986-07-04	599	599	575	575	54,000	575
1986-07-03	605	605	575	590	37,000	590
1986-07-02	594	605	589	605	161,000	605
1986-07-01	595	598	585	589	297,000	589
1986-06-30	576	580	566	575	81,000	575
1986-06-28	544	546	544	546	52,000	546
1986-06-27	550	560	545	550	72,000	550
1986-06-26	560	560	550	550	25,000	550
1986-06-25	572	580	560	560	122,000	560
1986-06-24	590	590	570	570	20,000	570
1986-06-23	585	585	570	570	6,000	570
1986-06-21	575	586	575	586	31,000	586
1986-06-20	608	610	576	576	113,000	576
1986-06-19	590	600	590	600	291,000	600
1986-06-18	595	597	580	590	80,000	590
1986-06-17	580	600	579	595	400,000	595
1986-06-16	569	585	560	580	135,000	580
1986-06-13	560	565	555	560	160,000	560
1986-06-12	541	553	541	553	21,000	553
1986-06-11	536	559	535	554	64,000	554
1986-06-10	525	540	520	535	66,000	535
1986-06-09	539	544	530	531	26,000	531
1986-06-07	540	540	525	525	28,000	525
1986-06-06	545	554	535	543	20,000	543
1986-06-05	545	555	545	545	40,000	545
1986-06-04	558	565	540	560	65,000	560
1986-06-03	547	565	547	548	93,000	548
1986-06-02	536	557	535	557	72,000	557
1986-05-31	533	533	533	533	7,000	533
1986-05-30	523	530	523	523	9,000	523
1986-05-29	530	531	521	521	22,000	521
1986-05-28	536	536	519	521	28,000	521
1986-05-27	530	530	515	516	54,000	516
1986-05-26	531	540	530	540	11,000	540
1986-05-24	528	540	528	540	25,000	540
1986-05-23	529	530	525	526	44,000	526
1986-05-22	527	540	527	536	53,000	536
1986-05-21	517	518	517	517	19,000	517
1986-05-20	521	525	515	515	35,000	515
1986-05-19	526	541	526	541	12,000	541
1986-05-17	517	526	515	526	44,000	526
1986-05-16	530	530	520	525	24,000	525
1986-05-15	521	535	521	525	54,000	525
1986-05-14	518	529	515	515	44,000	515
1986-05-13	511	515	510	515	27,000	515
1986-05-12	517	520	510	510	81,000	510
1986-05-09	516	520	516	517	30,000	517
1986-05-08	525	525	517	517	306,000	517
1986-05-07	530	530	515	529	10,000	529
1986-05-06	529	530	529	530	11,000	530
1986-05-02	519	530	515	530	31,000	530
1986-05-01	514	530	505	516	103,000	516
1986-04-30	530	530	508	508	20,000	508
1986-04-28	520	525	515	515	20,000	515
1986-04-26	521	521	520	520	34,000	520
1986-04-25	521	525	520	525	31,000	525
1986-04-24	525	526	520	521	25,000	521
1986-04-23	525	535	525	535	14,000	535
1986-04-22	530	535	525	525	39,000	525
1986-04-21	539	539	531	535	31,000	535
1986-04-19	530	530	529	530	31,000	530
1986-04-18	530	531	509	509	95,000	509
1986-04-17	546	546	546	546	11,000	546
1986-04-16	540	540	531	531	51,000	531
1986-04-15	565	570	543	543	48,000	543
1986-04-14	555	570	555	561	24,000	561
1986-04-11	555	559	555	555	17,000	555
1986-04-10	560	563	556	563	13,000	563
1986-04-09	555	565	555	565	30,000	565
1986-04-08	550	550	545	545	169,000	545
1986-04-07	545	546	540	540	22,000	540
1986-04-05	546	546	546	546	32,000	546
1986-04-04	541	546	540	546	21,000	546
1986-04-03	530	545	530	540	86,000	540
1986-04-02	530	540	530	540	14,000	540
1986-04-01	558	560	544	560	69,000	560
1986-03-31	540	540	510	519	89,000	519
1986-03-29	564	564	545	545	28,000	545
1986-03-28	569	579	560	565	71,000	565
1986-03-27	572	582	572	575	76,000	575
1986-03-26	568	592	568	592	76,000	592
1986-03-25	568	572	568	571	40,000	571
1986-03-24	589	589	568	568	25,000	568
1986-03-22	609	609	609	609	15,000	609
1986-03-20	570	581	570	580	41,000	580
1986-03-19	574	576	567	567	63,000	567
1986-03-18	580	580	570	575	45,000	575
1986-03-17	580	589	580	588	26,000	588
1986-03-15	588	599	588	599	44,000	599
1986-03-14	600	605	586	586	144,000	586
1986-03-13	617	617	600	605	66,000	605
1986-03-12	620	627	611	617	267,000	617
1986-03-11	623	630	610	610	81,000	610
1986-03-10	618	630	618	630	210,000	630
1986-03-07	630	630	616	621	55,000	621
1986-03-06	640	640	626	634	213,000	634
1986-03-05	620	650	615	640	743,000	640
1986-03-04	586	610	586	610	202,000	610
1986-03-03	566	600	566	581	46,000	581
1986-03-01	581	581	571	576	112,000	576
1986-02-28	596	596	576	576	147,000	576
1986-02-27	602	610	595	595	150,000	595
1986-02-26	620	620	602	602	318,000	602
1986-02-25	619	624	607	620	226,000	620
1986-02-24	625	625	607	619	135,000	619
1986-02-22	600	624	600	620	232,000	620
1986-02-21	619	624	610	610	498,000	610
1986-02-20	606	626	592	625	1,074,000	625
1986-02-19	594	620	590	606	1,362,000	606
1986-02-18	594	597	580	590	403,000	590
1986-02-17	571	598	565	597	471,000	597
1986-02-15	558	575	551	570	300,000	570
1986-02-14	530	559	530	558	88,000	558
1986-02-13	540	560	528	550	98,000	550
1986-02-12	539	551	539	548	87,000	548
1986-02-10	560	560	547	559	51,000	559
1986-02-07	553	564	540	564	234,000	564
1986-02-06	565	565	551	555	82,000	555
1986-02-05	568	568	546	568	295,000	568
1986-02-04	568	575	560	565	575,000	565
1986-02-03	569	576	559	565	1,000,000	565
1986-02-01	554	567	540	562	534,000	562
1986-01-31	538	565	538	550	1,035,000	550
1986-01-30	538	539	531	535	170,000	535
1986-01-29	531	540	528	530	166,000	530
1986-01-28	543	543	528	528	88,000	528
1986-01-27	540	549	528	549	141,000	549
1986-01-25	555	555	528	544	120,000	544
1986-01-24	540	560	540	559	440,000	559
1986-01-23	554	555	542	545	512,000	545
1986-01-22	539	560	531	560	2,024,000	560
1986-01-21	510	525	505	518	692,000	518
1986-01-20	503	510	500	500	77,000	500
1986-01-18	500	510	495	510	51,000	510
1986-01-17	525	525	509	520	164,000	520
1986-01-16	535	535	520	525	360,000	525
1986-01-14	520	545	510	535	2,071,000	535
1986-01-13	510	515	501	513	594,000	513
1986-01-10	510	510	482	500	300,000	500
1986-01-09	499	519	488	500	1,229,000	500
1986-01-08	475	513	474	505	2,706,000	505
1986-01-07	435	460	430	460	223,000	460
1986-01-06	425	435	425	429	88,000	429
1986-01-04	416	423	416	420	10,000	420

分割・併合履歴：なし