6741 日本信号(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	660	699	660	699	240,000	699
1987-12-26	689	710	660	660	908,000	660
1987-12-25	666	699	661	679	531,000	679
1987-12-24	649	663	640	661	254,000	661
1987-12-23	631	650	630	649	36,000	649
1987-12-22	632	632	625	625	28,000	625
1987-12-21	632	640	620	620	36,000	620
1987-12-18	643	643	630	631	19,000	631
1987-12-17	659	659	641	642	15,000	642
1987-12-16	660	660	630	655	70,000	655
1987-12-15	650	650	630	630	27,000	630
1987-12-14	654	660	635	645	11,000	645
1987-12-11	641	660	641	660	27,000	660
1987-12-10	651	669	651	669	95,000	669
1987-12-09	664	664	650	659	84,000	659
1987-12-08	650	664	647	664	184,000	664
1987-12-07	636	655	636	645	47,000	645
1987-12-05	635	645	635	640	33,000	640
1987-12-04	643	650	643	643	53,000	643
1987-12-03	645	653	641	653	181,000	653
1987-12-02	610	665	601	665	282,000	665
1987-12-01	600	605	590	605	15,000	605
1987-11-30	600	600	590	590	20,000	590
1987-11-28	619	619	600	600	14,000	600
1987-11-27	602	625	600	625	64,000	625
1987-11-26	592	605	592	602	7,000	602
1987-11-25	609	609	592	592	9,000	592
1987-11-24	600	610	600	601	15,000	601
1987-11-20	588	595	570	595	12,000	595
1987-11-19	584	598	584	598	6,000	598
1987-11-18	570	571	560	570	33,000	570
1987-11-17	577	577	570	570	20,000	570
1987-11-16	577	577	577	577	34,000	577
1987-11-13	581	585	570	570	42,000	570
1987-11-12	560	581	560	565	19,000	565
1987-11-11	560	570	550	557	43,000	557
1987-11-10	590	590	570	570	19,000	570
1987-11-09	600	600	600	600	2,000	600
1987-11-07	601	602	590	590	19,000	590
1987-11-06	601	602	601	602	17,000	602
1987-11-05	624	624	600	602	54,000	602
1987-11-04	585	630	585	625	60,000	625
1987-11-02	580	599	570	585	76,000	585
1987-10-31	580	580	569	570	110,000	570
1987-10-30	585	585	570	570	50,000	570
1987-10-29	586	586	560	560	123,000	560
1987-10-28	590	602	590	595	37,000	595
1987-10-27	571	590	571	580	82,000	580
1987-10-26	616	616	585	590	59,000	590
1987-10-24	577	610	577	596	70,000	596
1987-10-23	613	625	570	570	265,000	570
1987-10-22	642	643	620	620	313,000	620
1987-10-21	584	615	584	610	363,000	610
1987-10-20	594	594	594	594	40,000	594
1987-10-19	696	696	694	694	36,000	694
1987-10-16	700	710	700	710	34,000	710
1987-10-15	722	722	709	709	145,000	709
1987-10-14	730	731	727	728	156,000	728
1987-10-13	730	746	730	730	29,000	730
1987-10-12	763	763	740	743	69,000	743
1987-10-09	740	760	740	753	131,000	753
1987-10-08	730	775	730	775	286,000	775
1987-10-07	735	749	735	745	188,000	745
1987-10-06	747	760	740	760	238,000	760
1987-10-05	750	760	747	747	391,000	747
1987-10-03	724	739	724	739	338,000	739
1987-10-02	705	730	705	725	285,000	725
1987-10-01	690	715	690	695	199,000	695
1987-09-30	686	690	686	687	19,000	687
1987-09-29	695	700	685	690	39,000	690
1987-09-28	690	690	680	690	23,000	690
1987-09-26	662	663	660	660	16,000	660
1987-09-25	670	670	655	660	56,000	660
1987-09-24	671	680	666	666	46,000	666
1987-09-22	680	680	670	670	23,000	670
1987-09-21	690	690	670	671	30,000	671
1987-09-18	695	695	665	680	28,000	680
1987-09-17	666	689	650	681	48,000	681
1987-09-16	689	689	671	671	48,000	671
1987-09-14	704	704	690	690	59,000	690
1987-09-11	709	710	691	695	168,000	695
1987-09-10	680	719	680	705	547,000	705
1987-09-09	680	680	671	680	37,000	680
1987-09-08	670	685	670	680	41,000	680
1987-09-07	673	680	665	670	24,000	670
1987-09-05	685	685	675	675	11,000	675
1987-09-04	666	690	666	685	85,000	685
1987-09-03	665	665	657	665	42,000	665
1987-09-02	665	670	665	665	53,000	665
1987-09-01	661	669	653	665	44,000	665
1987-08-31	670	670	669	669	44,000	669
1987-08-29	675	675	661	669	35,000	669
1987-08-28	685	689	670	680	269,000	680
1987-08-27	685	690	685	685	103,000	685
1987-08-26	686	690	685	685	52,000	685
1987-08-25	685	690	685	690	48,000	690
1987-08-24	699	699	685	690	41,000	690
1987-08-22	685	693	685	692	42,000	692
1987-08-21	680	695	680	680	31,000	680
1987-08-20	695	695	675	680	24,000	680
1987-08-19	690	700	679	700	59,000	700
1987-08-18	710	714	700	702	278,000	702
1987-08-17	690	729	686	720	599,000	720
1987-08-14	683	695	681	695	218,000	695
1987-08-13	689	689	681	681	61,000	681
1987-08-12	670	690	670	690	173,000	690
1987-08-11	660	680	660	680	166,000	680
1987-08-10	651	669	651	660	41,000	660
1987-08-07	640	642	640	641	76,000	641
1987-08-06	659	665	654	660	49,000	660
1987-08-05	655	655	652	653	18,000	653
1987-08-04	641	641	641	641	5,000	641
1987-08-03	640	659	637	659	20,000	659
1987-08-01	645	645	637	637	47,000	637
1987-07-31	649	654	640	645	61,000	645
1987-07-30	645	650	639	645	62,000	645
1987-07-29	631	640	631	635	20,000	635
1987-07-28	649	649	630	630	16,000	630
1987-07-27	650	650	639	649	12,000	649
1987-07-25	630	661	630	661	14,000	661
1987-07-24	630	640	630	636	12,000	636
1987-07-23	630	630	611	628	33,000	628
1987-07-22	635	640	635	635	45,000	635
1987-07-21	645	646	631	631	41,000	631
1987-07-20	665	665	645	645	41,000	645
1987-07-17	665	670	665	665	30,000	665
1987-07-16	660	670	650	665	56,000	665
1987-07-15	668	668	660	660	28,000	660
1987-07-14	666	669	658	663	19,000	663
1987-07-13	680	680	655	664	114,000	664
1987-07-10	651	680	651	680	222,000	680
1987-07-09	641	670	640	670	37,000	670
1987-07-08	655	655	645	645	30,000	645
1987-07-07	646	655	646	650	142,000	650
1987-07-06	662	662	650	655	67,000	655
1987-07-04	660	660	652	652	20,000	652
1987-07-03	651	670	650	651	30,000	651
1987-07-02	658	659	646	658	49,000	658
1987-07-01	669	669	645	658	55,000	658
1987-06-30	647	670	645	670	61,000	670
1987-06-29	665	669	645	645	50,000	645
1987-06-27	670	670	655	665	29,000	665
1987-06-26	685	685	655	675	82,000	675
1987-06-25	680	680	660	670	72,000	670
1987-06-24	688	688	670	670	67,000	670
1987-06-23	665	698	665	698	160,000	698
1987-06-22	686	690	660	675	86,000	675
1987-06-19	680	685	665	685	79,000	685
1987-06-18	690	699	670	670	186,000	670
1987-06-17	670	700	660	700	239,000	700
1987-06-16	670	675	650	660	143,000	660
1987-06-15	661	672	650	660	118,000	660
1987-06-12	669	669	655	660	54,000	660
1987-06-11	665	670	655	655	61,000	655
1987-06-10	660	680	660	670	259,000	670
1987-06-09	660	660	655	655	144,000	655
1987-06-08	650	660	631	660	118,000	660
1987-06-06	657	657	645	656	53,000	656
1987-06-05	652	660	650	657	211,000	657
1987-06-04	640	650	640	645	195,000	645
1987-06-03	640	640	630	640	166,000	640
1987-06-02	640	640	638	640	26,000	640
1987-06-01	640	642	631	632	69,000	632
1987-05-30	640	640	630	630	104,000	630
1987-05-29	638	640	630	639	153,000	639
1987-05-28	642	642	626	626	135,000	626
1987-05-27	626	640	619	632	238,000	632
1987-05-26	599	610	590	606	90,000	606
1987-05-25	600	601	596	596	37,000	596
1987-05-23	600	600	587	587	43,000	587
1987-05-22	591	600	585	600	58,000	600
1987-05-21	609	609	590	590	43,000	590
1987-05-20	600	605	595	605	123,000	605
1987-05-19	595	599	586	599	46,000	599
1987-05-18	595	599	585	595	37,000	595
1987-05-15	590	599	585	585	63,000	585
1987-05-14	590	595	580	590	82,000	590
1987-05-13	595	596	585	589	98,000	589
1987-05-12	592	595	590	595	94,000	595
1987-05-11	590	600	590	590	78,000	590
1987-05-08	601	608	595	595	71,000	595
1987-05-07	610	610	603	608	60,000	608
1987-05-06	590	610	590	600	58,000	600
1987-05-02	600	606	590	591	55,000	591
1987-05-01	590	606	590	600	75,000	600
1987-04-30	580	594	580	590	55,000	590
1987-04-28	585	585	570	580	60,000	580
1987-04-27	585	596	585	585	29,000	585
1987-04-25	586	588	586	586	8,000	586
1987-04-24	590	590	585	590	77,000	590
1987-04-23	606	615	600	600	79,000	600
1987-04-22	586	613	586	600	199,000	600
1987-04-21	580	585	576	585	82,000	585
1987-04-20	571	585	571	573	40,000	573
1987-04-17	571	571	566	571	31,000	571
1987-04-16	560	575	560	570	24,000	570
1987-04-15	590	590	570	570	29,000	570
1987-04-14	579	596	579	590	16,000	590
1987-04-13	585	585	580	580	43,000	580
1987-04-10	629	629	618	618	39,000	618
1987-04-09	630	635	620	633	112,000	633
1987-04-08	610	620	590	620	127,000	620
1987-04-07	640	640	620	620	106,000	620
1987-04-06	650	650	635	640	103,000	640
1987-04-04	663	663	633	649	284,000	649
1987-04-03	586	628	586	613	370,000	613
1987-04-02	580	584	576	579	152,000	579
1987-04-01	555	576	555	570	42,000	570
1987-03-31	568	568	551	552	24,000	552
1987-03-30	570	571	565	570	43,000	570
1987-03-28	570	570	562	570	164,000	570
1987-03-27	538	561	538	560	134,000	560
1987-03-26	538	538	530	538	152,000	538
1987-03-25	541	543	532	532	180,000	532
1987-03-24	540	545	539	540	123,000	540
1987-03-23	540	540	535	540	129,000	540
1987-03-20	550	550	539	540	155,000	540
1987-03-19	558	558	550	550	75,000	550
1987-03-18	558	558	548	548	85,000	548
1987-03-17	560	560	540	548	126,000	548
1987-03-16	562	566	562	565	41,000	565
1987-03-13	565	566	560	562	102,000	562
1987-03-12	560	574	560	568	99,000	568
1987-03-11	561	574	560	568	63,000	568
1987-03-10	570	574	565	566	15,000	566
1987-03-09	573	575	568	570	24,000	570
1987-03-07	580	580	570	573	8,000	573
1987-03-06	590	599	585	585	23,000	585
1987-03-05	599	599	590	590	11,000	590
1987-03-04	590	600	588	600	40,000	600
1987-03-03	595	600	590	595	71,000	595
1987-03-02	575	595	575	590	31,000	590
1987-02-28	574	574	570	573	18,000	573
1987-02-27	585	588	570	584	28,000	584
1987-02-26	576	586	575	586	23,000	586
1987-02-25	560	569	550	560	135,000	560
1987-02-24	569	570	565	565	81,000	565
1987-02-23	579	579	575	578	17,000	578
1987-02-20	580	580	570	571	36,000	571
1987-02-19	579	580	569	580	74,000	580
1987-02-18	570	570	560	569	259,000	569
1987-02-17	571	571	561	570	79,000	570
1987-02-16	579	579	560	560	105,000	560
1987-02-13	593	600	585	585	35,000	585
1987-02-12	600	600	590	598	35,000	598
1987-02-10	589	590	585	590	39,000	590
1987-02-09	580	580	570	570	85,000	570
1987-02-07	585	585	580	580	47,000	580
1987-02-06	600	600	585	585	75,000	585
1987-02-05	600	600	599	600	39,000	600
1987-02-04	600	610	600	600	20,000	600
1987-02-03	621	630	621	630	40,000	630
1987-02-02	615	615	590	591	38,000	591
1987-01-31	615	615	614	614	13,000	614
1987-01-30	606	611	606	611	16,000	611
1987-01-29	606	620	606	610	15,000	610
1987-01-28	629	630	610	615	45,000	615
1987-01-27	639	640	621	639	26,000	639
1987-01-26	627	641	627	631	125,000	631
1987-01-24	606	606	606	606	2,000	606
1987-01-23	599	601	589	599	254,000	599
1987-01-22	589	599	589	590	86,000	590
1987-01-21	590	595	590	593	21,000	593
1987-01-20	598	600	598	599	150,000	599
1987-01-19	596	599	595	599	12,000	599
1987-01-16	597	597	596	596	6,000	596
1987-01-14	599	599	595	595	17,000	595
1987-01-13	599	600	595	600	43,000	600
1987-01-12	639	639	614	614	15,000	614
1987-01-09	640	645	636	644	241,000	644
1987-01-08	614	640	611	640	61,000	640
1987-01-07	609	615	609	611	83,000	611
1987-01-06	613	613	610	612	10,000	612
1987-01-05	620	620	609	615	25,000	615

分割・併合履歴：なし