6741 日本信号(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0201,020980982145,000982
1990-12-271,0701,0701,0201,03053,0001,030
1990-12-261,0401,0501,0301,05043,0001,050
1990-12-251,0701,0901,0601,06049,0001,060
1990-12-211,0801,1001,0501,09038,0001,090
1990-12-201,1001,1001,0801,10026,0001,100
1990-12-191,0801,1101,0801,08035,0001,080
1990-12-181,1501,1501,1001,10022,0001,100
1990-12-171,1301,1801,1201,17088,0001,170
1990-12-141,0801,1301,0801,13027,0001,130
1990-12-131,0901,1001,0901,10019,0001,100
1990-12-121,1101,1101,0801,08058,0001,080
1990-12-111,1201,1301,1001,130175,0001,130
1990-12-101,1201,1401,1201,140100,0001,140
1990-12-0696197096096080,000960
1990-12-0599099095095122,000951
1990-12-041,0001,0009809809,000980
1990-12-031,0401,0401,0101,03061,0001,030
1990-11-301,0001,0009811,00054,0001,000
1990-11-291,0001,0101,0001,00074,0001,000
1990-11-281,0801,0801,0301,03016,0001,030
1990-11-271,0801,1001,0601,10017,0001,100
1990-11-261,1401,1401,1001,10026,0001,100
1990-11-221,0901,1301,0801,11049,0001,110
1990-11-211,1001,1001,0701,10023,0001,100
1990-11-201,1001,1001,1001,10025,0001,100
1990-11-191,1501,1501,1301,14032,0001,140
1990-11-161,1501,1501,1001,13043,0001,130
1990-11-151,1701,1701,1301,13032,0001,130
1990-11-141,1201,1501,1201,15052,0001,150
1990-11-131,1301,1301,1001,110143,0001,110
1990-11-091,0801,1001,0701,09044,0001,090
1990-11-081,1301,1401,1001,11081,0001,110
1990-11-071,1401,2001,1401,170146,0001,170
1990-11-061,1901,1901,1301,140146,0001,140
1990-11-051,1001,1501,1001,150140,0001,150
1990-11-021,0801,1001,0301,090109,0001,090
1990-11-011,1301,1901,1001,100176,0001,100
1990-10-311,2301,2601,1601,160449,0001,160
1990-10-301,1501,2501,1201,2501,210,0001,250
1990-10-291,2101,2101,1701,170229,0001,170
1990-10-261,0001,0409991,030160,0001,030
1990-10-2597097596097050,000970
1990-10-2493093592093536,000935
1990-10-2389093089093076,000930
1990-10-22880910880880169,000880
1990-10-19850918850890234,000890
1990-10-1885085084985087,000850
1990-10-1782583081281945,000819
1990-10-1680182080182031,000820
1990-10-1580080080080035,000800
1990-10-128008007807805,000780
1990-10-1182082080080018,000800
1990-10-09850860839840102,000840
1990-10-0884084083584036,000840
1990-10-0580082079980075,000800
1990-10-0478080178079036,000790
1990-10-0378980078879094,000790
1990-10-02771800750790385,000790
1990-10-01800800770770111,000770
1990-09-2785085585085538,000855
1990-09-269009008908904,000890
1990-09-259109109109105,000910
1990-09-2192093091091027,000910
1990-09-2096096195095011,000950
1990-09-1997097096096011,000960
1990-09-1898599096996942,000969
1990-09-171,0001,00098598517,000985
1990-09-149851,0009851,00046,0001,000
1990-09-131,0101,0201,0001,00070,0001,000
1990-09-121,0101,0301,0101,01078,0001,010
1990-09-111,0201,0401,0101,01098,0001,010
1990-09-101,0101,0201,0101,02048,0001,020
1990-09-071,0001,0009991,00019,0001,000
1990-09-061,0701,0701,0201,03014,0001,030
1990-09-051,1001,1001,0601,06014,0001,060
1990-09-041,1201,1201,1101,1105,0001,110
1990-09-031,1501,1501,1301,13035,0001,130
1990-08-311,0701,1001,0501,09034,0001,090
1990-08-301,0701,0701,0501,07018,0001,070
1990-08-291,0501,0701,0301,05038,0001,050
1990-08-281,0401,0701,0401,050102,0001,050
1990-08-271,0001,0201,0001,02099,0001,020
1990-08-241,0201,0801,0001,020119,0001,020
1990-08-231,1101,1101,1001,1004,0001,100
1990-08-221,1201,1201,0901,10026,0001,100
1990-08-211,1201,1401,1201,12040,0001,120
1990-08-201,1601,1601,1101,12037,0001,120
1990-08-171,1501,1701,1501,16038,0001,160
1990-08-161,1901,1901,1501,17048,0001,170
1990-08-151,1801,2101,1801,210132,0001,210
1990-08-141,1501,1801,1501,1807,0001,180
1990-08-101,2501,2801,2501,28018,0001,280
1990-08-091,2901,2901,2601,270149,0001,270
1990-08-081,2701,3101,2701,3109,0001,310
1990-08-071,3501,3501,2801,29063,0001,290
1990-08-061,3701,3701,3501,37053,0001,370
1990-08-031,4301,4301,4301,43027,0001,430
1990-08-021,4501,4501,4401,45022,0001,450
1990-08-011,4801,4801,4701,48020,0001,480
1990-07-311,4501,4701,4301,43062,0001,430
1990-07-301,4501,4501,4501,45011,0001,450
1990-07-271,4701,4901,4701,47029,0001,470
1990-07-261,5201,5301,5001,50058,0001,500
1990-07-251,4901,5201,4801,52083,0001,520
1990-07-241,4701,4801,4701,48010,0001,480
1990-07-231,5101,5201,4901,49029,0001,490
1990-07-201,5001,5001,4801,49032,0001,490
1990-07-191,5001,5301,5001,53069,0001,530
1990-07-181,5001,5301,4901,52077,0001,520
1990-07-171,4901,5101,4801,50063,0001,500
1990-07-161,4601,4701,4601,47056,0001,470
1990-07-131,4701,4701,4501,45079,0001,450
1990-07-121,4901,4901,4501,45082,0001,450
1990-07-111,4801,4801,4701,4707,0001,470
1990-07-101,4801,4901,4801,49096,0001,490
1990-07-091,4801,5201,4701,500236,0001,500
1990-07-061,5001,5001,4901,49066,0001,490
1990-07-051,5001,5001,4901,50054,0001,500
1990-07-041,5101,5401,4901,510202,0001,510
1990-07-031,5001,5101,4901,51079,0001,510
1990-07-021,4501,5401,4501,540285,0001,540
1990-06-291,4301,4401,4301,44068,0001,440
1990-06-281,4801,4801,4301,43045,0001,430
1990-06-271,4301,4501,4301,45021,0001,450
1990-06-261,4201,4301,4201,420111,0001,420
1990-06-251,4101,4301,4101,43041,0001,430
1990-06-221,4701,4801,4401,44051,0001,440
1990-06-211,4501,4601,4301,460161,0001,460
1990-06-201,4401,4401,4301,43037,0001,430
1990-06-191,4301,4301,4301,43037,0001,430
1990-06-181,4401,5001,4401,45055,0001,450
1990-06-151,4601,4601,4201,42080,0001,420
1990-06-141,4601,4601,4401,44038,0001,440
1990-06-131,4701,4701,4401,440107,0001,440
1990-06-121,4601,4601,4401,45080,0001,450
1990-06-111,4901,4901,4701,47088,0001,470
1990-06-081,4301,5001,4301,490402,0001,490
1990-06-071,4301,4301,4101,41048,0001,410
1990-06-061,4301,4301,4101,43050,0001,430
1990-06-051,4301,4301,4101,41031,0001,410
1990-06-041,4201,4301,4101,42090,0001,420
1990-06-011,4101,4201,4001,40094,0001,400
1990-05-311,3501,3801,3501,37037,0001,370
1990-05-301,4101,4101,3501,370130,0001,370
1990-05-291,4001,4201,4001,40015,0001,400
1990-05-281,4201,4201,4001,42038,0001,420
1990-05-251,4001,4101,3901,40075,0001,400
1990-05-241,3801,4001,3801,390241,0001,390
1990-05-231,3701,4001,3701,40043,0001,400
1990-05-221,3801,4001,3801,380149,0001,380
1990-05-211,3501,4001,3501,40087,0001,400
1990-05-181,3801,3901,3201,320308,0001,320
1990-05-171,3801,4001,3801,39032,0001,390
1990-05-161,4001,4001,3901,39041,0001,390
1990-05-151,4101,4401,3601,360140,0001,360
1990-05-141,4201,4401,4101,42020,0001,420
1990-05-111,4401,4401,4001,40039,0001,400
1990-05-101,3601,4601,3601,450636,0001,450
1990-05-091,3501,3801,3301,380172,0001,380
1990-05-081,3301,3801,3301,380159,0001,380
1990-05-071,2901,3501,2701,350151,0001,350
1990-05-021,2601,2801,2301,260155,0001,260
1990-05-011,1901,2201,1901,20083,0001,200
1990-04-271,1701,1901,1601,160101,0001,160
1990-04-261,1701,1801,1601,16026,0001,160
1990-04-251,1801,1801,1501,15093,0001,150
1990-04-241,1501,1801,1401,140262,0001,140
1990-04-231,2201,2201,1901,190118,0001,190
1990-04-201,2301,2301,2001,20038,0001,200
1990-04-191,2301,2301,1801,21030,0001,210
1990-04-181,1701,2001,1601,2006,0001,200
1990-04-171,2101,2201,1701,170101,0001,170
1990-04-161,1801,2101,1101,210149,0001,210
1990-04-131,1801,2001,1801,19022,0001,190
1990-04-121,2101,2201,1601,200103,0001,200
1990-04-111,2501,2501,2401,25011,0001,250
1990-04-101,2701,2701,2601,2707,0001,270
1990-04-091,2601,2901,2501,29046,0001,290
1990-04-061,1601,2501,1601,18057,0001,180
1990-04-051,1501,1501,1301,15076,0001,150
1990-04-041,2201,3001,2201,250154,0001,250
1990-04-031,2401,2801,2401,240102,0001,240
1990-04-021,3701,3701,2401,240100,0001,240
1990-03-301,4001,4001,3501,35021,0001,350
1990-03-291,4001,4301,4001,40076,0001,400
1990-03-281,3701,4201,3701,42041,0001,420
1990-03-271,3401,3701,3401,350186,0001,350
1990-03-261,3401,3601,3101,340126,0001,340
1990-03-231,3801,4001,3401,340240,0001,340
1990-03-221,4001,4201,3701,400152,0001,400
1990-03-201,4301,5001,4301,45077,0001,450
1990-03-191,5401,5401,4501,45062,0001,450
1990-03-161,5401,5501,5001,51054,0001,510
1990-03-151,5201,5301,5101,530204,0001,530
1990-03-141,5701,5701,5401,550154,0001,550
1990-03-131,5901,5901,5701,570188,0001,570
1990-03-121,6201,6201,5801,600132,0001,600
1990-03-091,5701,6301,5601,630263,0001,630
1990-03-081,5401,5501,5101,550138,0001,550
1990-03-071,5401,5401,5001,51061,0001,510
1990-03-061,5201,5501,5101,520120,0001,520
1990-03-051,5201,5301,5001,50034,0001,500
1990-03-021,5401,5401,4801,48044,0001,480
1990-03-011,5501,5501,4901,49087,0001,490
1990-02-281,4401,5001,4401,500116,0001,500
1990-02-271,4101,4701,4101,43082,0001,430
1990-02-261,4001,4301,4001,40042,0001,400
1990-02-231,5301,5301,4901,50023,0001,500
1990-02-221,5101,5301,4601,49075,0001,490
1990-02-211,5501,5701,5301,53039,0001,530
1990-02-201,6001,6001,5701,57054,0001,570
1990-02-191,5901,6101,5801,600231,0001,600
1990-02-161,5801,6201,5501,610475,0001,610
1990-02-151,5501,5601,5101,550226,0001,550
1990-02-141,5101,5101,4801,48083,0001,480
1990-02-131,5101,5201,4901,500131,0001,500
1990-02-091,5301,5701,5101,570450,0001,570
1990-02-081,4901,5401,4901,53081,0001,530
1990-02-071,5401,5401,4701,470119,0001,470
1990-02-061,5201,5601,5101,550135,0001,550
1990-02-051,5501,5501,5201,52043,0001,520
1990-02-021,5901,5901,5501,550296,0001,550
1990-02-011,5501,5901,5401,570486,0001,570
1990-01-311,5001,5401,4701,530346,0001,530
1990-01-301,4701,4801,4501,48067,0001,480
1990-01-291,4701,4701,4501,45028,0001,450
1990-01-261,4901,4901,4301,43060,0001,430
1990-01-251,4801,5001,4701,490141,0001,490
1990-01-241,5001,5001,4501,450236,0001,450
1990-01-231,4601,4801,4501,47094,0001,470
1990-01-221,4701,5001,4301,47093,0001,470
1990-01-191,4501,4601,4401,45061,0001,450
1990-01-181,4601,4701,4401,47090,0001,470
1990-01-171,4601,4701,4401,440103,0001,440
1990-01-161,4701,4701,4201,440106,0001,440
1990-01-121,5001,5101,4701,480375,0001,480
1990-01-111,4301,5201,4301,5101,125,0001,510
1990-01-101,4101,4301,4101,43090,0001,430
1990-01-091,4401,4401,4001,400227,0001,400
1990-01-081,4501,4501,4101,410250,0001,410
1990-01-051,3901,4501,3901,410333,0001,410
1990-01-041,3801,3901,3701,39077,0001,390

分割・併合履歴 : なし