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