6741 日本信号(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 880 | 880 | 866 | 866 | 15,000 | 866 |
| 1988-12-27 | 866 | 890 | 866 | 881 | 72,000 | 881 |
| 1988-12-26 | 859 | 874 | 859 | 865 | 45,000 | 865 |
| 1988-12-24 | 852 | 860 | 852 | 859 | 41,000 | 859 |
| 1988-12-23 | 879 | 879 | 850 | 866 | 78,000 | 866 |
| 1988-12-22 | 880 | 885 | 870 | 879 | 66,000 | 879 |
| 1988-12-21 | 880 | 890 | 880 | 880 | 98,000 | 880 |
| 1988-12-20 | 875 | 930 | 870 | 930 | 155,000 | 930 |
| 1988-12-19 | 875 | 900 | 862 | 872 | 25,000 | 872 |
| 1988-12-16 | 900 | 900 | 860 | 870 | 103,000 | 870 |
| 1988-12-15 | 898 | 904 | 893 | 895 | 58,000 | 895 |
| 1988-12-14 | 904 | 919 | 894 | 918 | 100,000 | 918 |
| 1988-12-13 | 887 | 904 | 884 | 884 | 62,000 | 884 |
| 1988-12-12 | 881 | 899 | 881 | 882 | 75,000 | 882 |
| 1988-12-09 | 910 | 911 | 890 | 890 | 70,000 | 890 |
| 1988-12-08 | 910 | 920 | 900 | 902 | 111,000 | 902 |
| 1988-12-07 | 910 | 935 | 905 | 930 | 316,000 | 930 |
| 1988-12-06 | 915 | 928 | 905 | 920 | 200,000 | 920 |
| 1988-12-05 | 894 | 905 | 890 | 905 | 74,000 | 905 |
| 1988-12-03 | 890 | 905 | 885 | 905 | 48,000 | 905 |
| 1988-12-02 | 891 | 898 | 888 | 888 | 27,000 | 888 |
| 1988-12-01 | 920 | 920 | 879 | 890 | 131,000 | 890 |
| 1988-11-30 | 915 | 922 | 910 | 910 | 138,000 | 910 |
| 1988-11-29 | 920 | 920 | 895 | 895 | 228,000 | 895 |
| 1988-11-28 | 910 | 911 | 890 | 910 | 222,000 | 910 |
| 1988-11-26 | 935 | 935 | 911 | 911 | 101,000 | 911 |
| 1988-11-25 | 970 | 970 | 930 | 930 | 943,000 | 930 |
| 1988-11-24 | 920 | 950 | 910 | 950 | 902,000 | 950 |
| 1988-11-22 | 885 | 915 | 880 | 913 | 502,000 | 913 |
| 1988-11-21 | 865 | 879 | 865 | 865 | 99,000 | 865 |
| 1988-11-18 | 880 | 890 | 855 | 855 | 119,000 | 855 |
| 1988-11-17 | 850 | 880 | 845 | 875 | 101,000 | 875 |
| 1988-11-16 | 865 | 865 | 840 | 850 | 90,000 | 850 |
| 1988-11-15 | 860 | 878 | 851 | 865 | 179,000 | 865 |
| 1988-11-14 | 850 | 850 | 830 | 847 | 52,000 | 847 |
| 1988-11-11 | 850 | 854 | 820 | 820 | 78,000 | 820 |
| 1988-11-10 | 840 | 850 | 839 | 850 | 47,000 | 850 |
| 1988-11-09 | 819 | 819 | 810 | 810 | 43,000 | 810 |
| 1988-11-08 | 820 | 820 | 801 | 801 | 22,000 | 801 |
| 1988-11-07 | 823 | 823 | 811 | 811 | 12,000 | 811 |
| 1988-11-05 | 820 | 820 | 799 | 805 | 57,000 | 805 |
| 1988-11-04 | 841 | 851 | 839 | 839 | 34,000 | 839 |
| 1988-11-02 | 858 | 858 | 840 | 840 | 63,000 | 840 |
| 1988-11-01 | 870 | 870 | 861 | 861 | 55,000 | 861 |
| 1988-10-31 | 880 | 880 | 865 | 865 | 68,000 | 865 |
| 1988-10-29 | 871 | 895 | 865 | 880 | 181,000 | 880 |
| 1988-10-28 | 865 | 886 | 865 | 875 | 289,000 | 875 |
| 1988-10-27 | 850 | 867 | 845 | 861 | 245,000 | 861 |
| 1988-10-26 | 855 | 860 | 840 | 854 | 76,000 | 854 |
| 1988-10-25 | 840 | 858 | 840 | 855 | 75,000 | 855 |
| 1988-10-24 | 866 | 866 | 845 | 860 | 182,000 | 860 |
| 1988-10-22 | 881 | 890 | 860 | 870 | 280,000 | 870 |
| 1988-10-21 | 860 | 922 | 860 | 890 | 1,371,000 | 890 |
| 1988-10-20 | 848 | 855 | 840 | 852 | 89,000 | 852 |
| 1988-10-19 | 831 | 850 | 831 | 848 | 99,000 | 848 |
| 1988-10-18 | 845 | 850 | 830 | 835 | 77,000 | 835 |
| 1988-10-17 | 853 | 860 | 850 | 855 | 77,000 | 855 |
| 1988-10-14 | 862 | 864 | 851 | 864 | 141,000 | 864 |
| 1988-10-13 | 860 | 865 | 851 | 852 | 99,000 | 852 |
| 1988-10-12 | 840 | 875 | 840 | 870 | 129,000 | 870 |
| 1988-10-11 | 838 | 860 | 838 | 840 | 174,000 | 840 |
| 1988-10-07 | 831 | 840 | 825 | 840 | 40,000 | 840 |
| 1988-10-06 | 840 | 840 | 826 | 830 | 53,000 | 830 |
| 1988-10-05 | 841 | 843 | 826 | 843 | 62,000 | 843 |
| 1988-10-04 | 835 | 835 | 832 | 832 | 47,000 | 832 |
| 1988-10-03 | 831 | 849 | 822 | 830 | 42,000 | 830 |
| 1988-10-01 | 815 | 820 | 811 | 811 | 27,000 | 811 |
| 1988-09-30 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1988-09-29 | 820 | 832 | 810 | 810 | 40,000 | 810 |
| 1988-09-28 | 827 | 851 | 827 | 830 | 165,000 | 830 |
| 1988-09-27 | 760 | 767 | 760 | 767 | 9,000 | 767 |
| 1988-09-26 | 766 | 768 | 753 | 754 | 123,000 | 754 |
| 1988-09-24 | 770 | 770 | 765 | 765 | 79,000 | 765 |
| 1988-09-22 | 780 | 780 | 765 | 770 | 81,000 | 770 |
| 1988-09-21 | 780 | 789 | 770 | 780 | 49,000 | 780 |
| 1988-09-20 | 781 | 795 | 780 | 780 | 54,000 | 780 |
| 1988-09-19 | 785 | 791 | 785 | 785 | 26,000 | 785 |
| 1988-09-16 | 780 | 790 | 780 | 784 | 44,000 | 784 |
| 1988-09-14 | 780 | 800 | 770 | 800 | 83,000 | 800 |
| 1988-09-13 | 804 | 804 | 789 | 789 | 206,000 | 789 |
| 1988-09-12 | 780 | 800 | 770 | 790 | 121,000 | 790 |
| 1988-09-09 | 790 | 790 | 775 | 775 | 34,000 | 775 |
| 1988-09-08 | 771 | 810 | 771 | 780 | 62,000 | 780 |
| 1988-09-07 | 790 | 790 | 780 | 780 | 11,000 | 780 |
| 1988-09-06 | 800 | 800 | 795 | 800 | 14,000 | 800 |
| 1988-09-05 | 800 | 830 | 800 | 830 | 30,000 | 830 |
| 1988-09-03 | 780 | 780 | 760 | 760 | 30,000 | 760 |
| 1988-09-02 | 780 | 800 | 780 | 795 | 15,000 | 795 |
| 1988-09-01 | 800 | 802 | 795 | 800 | 27,000 | 800 |
| 1988-08-31 | 800 | 800 | 790 | 795 | 19,000 | 795 |
| 1988-08-30 | 820 | 825 | 820 | 825 | 11,000 | 825 |
| 1988-08-29 | 840 | 850 | 840 | 840 | 17,000 | 840 |
| 1988-08-27 | 840 | 850 | 830 | 830 | 48,000 | 830 |
| 1988-08-26 | 840 | 850 | 835 | 840 | 44,000 | 840 |
| 1988-08-25 | 860 | 860 | 845 | 850 | 42,000 | 850 |
| 1988-08-24 | 850 | 870 | 850 | 870 | 45,000 | 870 |
| 1988-08-23 | 854 | 854 | 853 | 853 | 41,000 | 853 |
| 1988-08-22 | 851 | 855 | 851 | 855 | 20,000 | 855 |
| 1988-08-19 | 861 | 861 | 850 | 850 | 82,000 | 850 |
| 1988-08-18 | 864 | 874 | 861 | 861 | 52,000 | 861 |
| 1988-08-17 | 889 | 889 | 884 | 884 | 43,000 | 884 |
| 1988-08-16 | 879 | 890 | 866 | 890 | 16,000 | 890 |
| 1988-08-15 | 889 | 889 | 885 | 885 | 19,000 | 885 |
| 1988-08-12 | 866 | 889 | 866 | 888 | 68,000 | 888 |
| 1988-08-11 | 866 | 885 | 866 | 875 | 22,000 | 875 |
| 1988-08-10 | 865 | 880 | 865 | 865 | 61,000 | 865 |
| 1988-08-09 | 865 | 889 | 860 | 870 | 64,000 | 870 |
| 1988-08-08 | 855 | 860 | 850 | 855 | 37,000 | 855 |
| 1988-08-06 | 860 | 861 | 851 | 855 | 40,000 | 855 |
| 1988-08-05 | 856 | 880 | 854 | 855 | 86,000 | 855 |
| 1988-08-04 | 870 | 890 | 851 | 852 | 49,000 | 852 |
| 1988-08-03 | 879 | 880 | 870 | 880 | 48,000 | 880 |
| 1988-08-02 | 870 | 883 | 870 | 880 | 62,000 | 880 |
| 1988-08-01 | 866 | 878 | 866 | 878 | 55,000 | 878 |
| 1988-07-30 | 860 | 870 | 860 | 860 | 36,000 | 860 |
| 1988-07-29 | 855 | 878 | 855 | 878 | 31,000 | 878 |
| 1988-07-28 | 880 | 880 | 851 | 855 | 80,000 | 855 |
| 1988-07-27 | 880 | 890 | 856 | 870 | 158,000 | 870 |
| 1988-07-26 | 870 | 870 | 850 | 856 | 120,000 | 856 |
| 1988-07-25 | 872 | 889 | 870 | 870 | 88,000 | 870 |
| 1988-07-23 | 885 | 890 | 870 | 870 | 85,000 | 870 |
| 1988-07-22 | 929 | 929 | 885 | 890 | 115,000 | 890 |
| 1988-07-21 | 951 | 960 | 921 | 949 | 260,000 | 949 |
| 1988-07-20 | 910 | 942 | 903 | 941 | 241,000 | 941 |
| 1988-07-19 | 959 | 959 | 910 | 919 | 329,000 | 919 |
| 1988-07-18 | 998 | 998 | 951 | 979 | 316,000 | 979 |
| 1988-07-15 | 969 | 1,010 | 937 | 990 | 1,821,000 | 990 |
| 1988-07-14 | 901 | 981 | 900 | 959 | 2,376,000 | 959 |
| 1988-07-13 | 910 | 910 | 881 | 881 | 211,000 | 881 |
| 1988-07-12 | 912 | 925 | 901 | 901 | 408,000 | 901 |
| 1988-07-11 | 888 | 919 | 880 | 915 | 464,000 | 915 |
| 1988-07-08 | 870 | 880 | 860 | 877 | 132,000 | 877 |
| 1988-07-07 | 880 | 888 | 862 | 862 | 83,000 | 862 |
| 1988-07-06 | 872 | 890 | 860 | 890 | 148,000 | 890 |
| 1988-07-05 | 872 | 890 | 870 | 870 | 70,000 | 870 |
| 1988-07-04 | 886 | 897 | 870 | 870 | 48,000 | 870 |
| 1988-07-02 | 876 | 899 | 875 | 899 | 61,000 | 899 |
| 1988-07-01 | 900 | 904 | 872 | 872 | 123,000 | 872 |
| 1988-06-30 | 910 | 913 | 900 | 910 | 278,000 | 910 |
| 1988-06-29 | 910 | 911 | 890 | 895 | 257,000 | 895 |
| 1988-06-28 | 890 | 908 | 884 | 890 | 400,000 | 890 |
| 1988-06-27 | 914 | 919 | 881 | 884 | 209,000 | 884 |
| 1988-06-25 | 910 | 928 | 902 | 915 | 710,000 | 915 |
| 1988-06-24 | 920 | 944 | 905 | 930 | 1,077,000 | 930 |
| 1988-06-23 | 915 | 920 | 890 | 912 | 632,000 | 912 |
| 1988-06-22 | 897 | 919 | 897 | 919 | 831,000 | 919 |
| 1988-06-21 | 892 | 896 | 876 | 895 | 412,000 | 895 |
| 1988-06-20 | 885 | 896 | 885 | 894 | 150,000 | 894 |
| 1988-06-17 | 869 | 900 | 869 | 877 | 565,000 | 877 |
| 1988-06-16 | 850 | 909 | 848 | 879 | 1,002,000 | 879 |
| 1988-06-15 | 849 | 850 | 840 | 847 | 303,000 | 847 |
| 1988-06-14 | 845 | 845 | 830 | 844 | 137,000 | 844 |
| 1988-06-13 | 845 | 845 | 830 | 844 | 176,000 | 844 |
| 1988-06-10 | 830 | 838 | 820 | 835 | 135,000 | 835 |
| 1988-06-09 | 824 | 857 | 820 | 840 | 687,000 | 840 |
| 1988-06-08 | 819 | 820 | 803 | 804 | 182,000 | 804 |
| 1988-06-07 | 819 | 819 | 804 | 818 | 65,000 | 818 |
| 1988-06-06 | 818 | 819 | 803 | 803 | 173,000 | 803 |
| 1988-06-04 | 820 | 820 | 810 | 818 | 92,000 | 818 |
| 1988-06-03 | 796 | 821 | 790 | 803 | 188,000 | 803 |
| 1988-06-02 | 790 | 790 | 784 | 786 | 85,000 | 786 |
| 1988-06-01 | 794 | 794 | 782 | 783 | 91,000 | 783 |
| 1988-05-31 | 798 | 799 | 782 | 782 | 94,000 | 782 |
| 1988-05-30 | 795 | 798 | 782 | 782 | 60,000 | 782 |
| 1988-05-28 | 800 | 803 | 780 | 793 | 56,000 | 793 |
| 1988-05-27 | 800 | 805 | 783 | 798 | 35,000 | 798 |
| 1988-05-26 | 780 | 800 | 780 | 785 | 74,000 | 785 |
| 1988-05-25 | 790 | 792 | 775 | 775 | 53,000 | 775 |
| 1988-05-24 | 790 | 800 | 790 | 792 | 37,000 | 792 |
| 1988-05-23 | 803 | 809 | 785 | 800 | 54,000 | 800 |
| 1988-05-20 | 809 | 809 | 786 | 800 | 46,000 | 800 |
| 1988-05-19 | 804 | 805 | 786 | 801 | 151,000 | 801 |
| 1988-05-18 | 810 | 814 | 801 | 813 | 163,000 | 813 |
| 1988-05-17 | 801 | 815 | 801 | 805 | 34,000 | 805 |
| 1988-05-16 | 820 | 820 | 810 | 810 | 77,000 | 810 |
| 1988-05-13 | 815 | 819 | 800 | 800 | 110,000 | 800 |
| 1988-05-12 | 810 | 820 | 800 | 805 | 146,000 | 805 |
| 1988-05-11 | 840 | 840 | 805 | 805 | 317,000 | 805 |
| 1988-05-10 | 800 | 844 | 800 | 844 | 288,000 | 844 |
| 1988-05-09 | 810 | 811 | 800 | 810 | 158,000 | 810 |
| 1988-05-07 | 796 | 820 | 796 | 820 | 385,000 | 820 |
| 1988-05-06 | 798 | 800 | 786 | 795 | 85,000 | 795 |
| 1988-05-02 | 776 | 795 | 776 | 791 | 126,000 | 791 |
| 1988-04-30 | 783 | 785 | 775 | 776 | 20,000 | 776 |
| 1988-04-28 | 780 | 785 | 772 | 785 | 87,000 | 785 |
| 1988-04-27 | 763 | 770 | 761 | 762 | 44,000 | 762 |
| 1988-04-26 | 761 | 765 | 761 | 761 | 15,000 | 761 |
| 1988-04-25 | 770 | 770 | 755 | 760 | 50,000 | 760 |
| 1988-04-23 | 770 | 770 | 751 | 770 | 40,000 | 770 |
| 1988-04-22 | 760 | 770 | 760 | 760 | 37,000 | 760 |
| 1988-04-21 | 770 | 770 | 756 | 756 | 29,000 | 756 |
| 1988-04-20 | 781 | 783 | 780 | 780 | 69,000 | 780 |
| 1988-04-19 | 781 | 785 | 780 | 781 | 42,000 | 781 |
| 1988-04-18 | 781 | 788 | 780 | 780 | 35,000 | 780 |
| 1988-04-15 | 770 | 795 | 769 | 780 | 149,000 | 780 |
| 1988-04-14 | 758 | 760 | 755 | 756 | 131,000 | 756 |
| 1988-04-13 | 745 | 760 | 745 | 760 | 97,000 | 760 |
| 1988-04-12 | 755 | 760 | 755 | 760 | 124,000 | 760 |
| 1988-04-11 | 752 | 760 | 752 | 755 | 20,000 | 755 |
| 1988-04-08 | 757 | 760 | 750 | 750 | 74,000 | 750 |
| 1988-04-07 | 766 | 766 | 750 | 755 | 83,000 | 755 |
| 1988-04-06 | 760 | 775 | 760 | 765 | 68,000 | 765 |
| 1988-04-05 | 770 | 775 | 760 | 770 | 60,000 | 770 |
| 1988-04-04 | 765 | 771 | 751 | 752 | 29,000 | 752 |
| 1988-04-02 | 753 | 770 | 752 | 770 | 30,000 | 770 |
| 1988-04-01 | 751 | 755 | 750 | 750 | 29,000 | 750 |
| 1988-03-31 | 747 | 751 | 745 | 750 | 62,000 | 750 |
| 1988-03-30 | 750 | 768 | 745 | 746 | 76,000 | 746 |
| 1988-03-29 | 760 | 769 | 750 | 750 | 57,000 | 750 |
| 1988-03-28 | 770 | 770 | 768 | 768 | 34,000 | 768 |
| 1988-03-26 | 750 | 750 | 730 | 730 | 144,000 | 730 |
| 1988-03-25 | 765 | 770 | 755 | 760 | 61,000 | 760 |
| 1988-03-24 | 790 | 790 | 770 | 770 | 63,000 | 770 |
| 1988-03-23 | 776 | 797 | 775 | 780 | 69,000 | 780 |
| 1988-03-22 | 790 | 795 | 750 | 750 | 183,000 | 750 |
| 1988-03-18 | 820 | 820 | 800 | 800 | 261,000 | 800 |
| 1988-03-17 | 820 | 827 | 800 | 800 | 355,000 | 800 |
| 1988-03-16 | 790 | 818 | 780 | 818 | 671,000 | 818 |
| 1988-03-15 | 786 | 790 | 776 | 780 | 95,000 | 780 |
| 1988-03-14 | 770 | 799 | 770 | 785 | 258,000 | 785 |
| 1988-03-11 | 750 | 770 | 750 | 770 | 107,000 | 770 |
| 1988-03-10 | 757 | 757 | 750 | 750 | 55,000 | 750 |
| 1988-03-09 | 751 | 760 | 750 | 757 | 72,000 | 757 |
| 1988-03-08 | 753 | 765 | 750 | 750 | 50,000 | 750 |
| 1988-03-07 | 760 | 764 | 755 | 759 | 66,000 | 759 |
| 1988-03-05 | 765 | 765 | 750 | 751 | 37,000 | 751 |
| 1988-03-04 | 750 | 765 | 748 | 765 | 46,000 | 765 |
| 1988-03-03 | 756 | 760 | 751 | 751 | 57,000 | 751 |
| 1988-03-02 | 765 | 765 | 751 | 756 | 62,000 | 756 |
| 1988-03-01 | 780 | 780 | 762 | 762 | 112,000 | 762 |
| 1988-02-29 | 780 | 790 | 770 | 770 | 148,000 | 770 |
| 1988-02-27 | 790 | 790 | 766 | 785 | 211,000 | 785 |
| 1988-02-26 | 760 | 790 | 748 | 782 | 509,000 | 782 |
| 1988-02-25 | 735 | 760 | 735 | 760 | 108,000 | 760 |
| 1988-02-24 | 743 | 755 | 733 | 755 | 55,000 | 755 |
| 1988-02-23 | 751 | 755 | 743 | 743 | 49,000 | 743 |
| 1988-02-22 | 760 | 760 | 755 | 755 | 97,000 | 755 |
| 1988-02-19 | 750 | 760 | 743 | 755 | 169,000 | 755 |
| 1988-02-18 | 760 | 764 | 743 | 743 | 126,000 | 743 |
| 1988-02-17 | 780 | 782 | 759 | 765 | 407,000 | 765 |
| 1988-02-16 | 745 | 784 | 743 | 773 | 866,000 | 773 |
| 1988-02-15 | 742 | 745 | 735 | 743 | 105,000 | 743 |
| 1988-02-12 | 734 | 742 | 732 | 732 | 113,000 | 732 |
| 1988-02-10 | 732 | 735 | 724 | 729 | 68,000 | 729 |
| 1988-02-09 | 747 | 747 | 731 | 740 | 76,000 | 740 |
| 1988-02-08 | 745 | 750 | 731 | 747 | 181,000 | 747 |
| 1988-02-06 | 748 | 748 | 732 | 743 | 260,000 | 743 |
| 1988-02-05 | 715 | 748 | 715 | 740 | 320,000 | 740 |
| 1988-02-04 | 720 | 725 | 716 | 716 | 90,000 | 716 |
| 1988-02-03 | 710 | 710 | 700 | 700 | 157,000 | 700 |
| 1988-02-02 | 725 | 725 | 710 | 710 | 55,000 | 710 |
| 1988-02-01 | 720 | 734 | 720 | 730 | 144,000 | 730 |
| 1988-01-30 | 715 | 721 | 710 | 717 | 131,000 | 717 |
| 1988-01-29 | 701 | 719 | 700 | 701 | 71,000 | 701 |
| 1988-01-28 | 680 | 700 | 680 | 700 | 71,000 | 700 |
| 1988-01-27 | 676 | 680 | 670 | 675 | 51,000 | 675 |
| 1988-01-26 | 690 | 690 | 666 | 666 | 26,000 | 666 |
| 1988-01-25 | 681 | 681 | 675 | 680 | 32,000 | 680 |
| 1988-01-23 | 696 | 700 | 680 | 680 | 36,000 | 680 |
| 1988-01-22 | 695 | 703 | 695 | 700 | 67,000 | 700 |
| 1988-01-21 | 689 | 694 | 679 | 694 | 26,000 | 694 |
| 1988-01-20 | 710 | 710 | 695 | 695 | 42,000 | 695 |
| 1988-01-19 | 720 | 720 | 703 | 710 | 53,000 | 710 |
| 1988-01-18 | 720 | 720 | 700 | 700 | 33,000 | 700 |
| 1988-01-14 | 700 | 710 | 700 | 710 | 148,000 | 710 |
| 1988-01-13 | 711 | 720 | 701 | 710 | 46,000 | 710 |
| 1988-01-12 | 740 | 740 | 710 | 711 | 68,000 | 711 |
| 1988-01-11 | 730 | 740 | 721 | 731 | 168,000 | 731 |
| 1988-01-08 | 730 | 754 | 730 | 750 | 827,000 | 750 |
| 1988-01-07 | 724 | 724 | 696 | 720 | 249,000 | 720 |
| 1988-01-06 | 746 | 755 | 713 | 720 | 1,242,000 | 720 |
| 1988-01-05 | 709 | 740 | 708 | 731 | 1,525,000 | 731 |
| 1988-01-04 | 696 | 715 | 682 | 709 | 292,000 | 709 |
分割・併合履歴 ： なし