6741 日本信号(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,3201,3501,3201,3502,0001,350
1993-12-291,3301,3501,3101,31011,0001,310
1993-12-281,3001,3501,3001,34042,0001,340
1993-12-271,3001,3001,3001,3009,0001,300
1993-12-241,3401,3501,3001,30045,0001,300
1993-12-221,3101,3201,3101,32053,0001,320
1993-12-211,3001,3001,2901,2908,0001,290
1993-12-201,3701,3701,3101,31017,0001,310
1993-12-171,3301,3501,3201,35077,0001,350
1993-12-161,3101,3101,3001,31039,0001,310
1993-12-151,3001,3101,2901,29027,0001,290
1993-12-141,3401,3401,3001,33076,0001,330
1993-12-131,2901,3501,2901,3205,0001,320
1993-12-101,3101,3301,3101,31032,0001,310
1993-12-091,2701,3501,2701,35048,0001,350
1993-12-081,2801,2801,2301,25051,0001,250
1993-12-071,2501,2701,2401,26031,0001,260
1993-12-061,3301,3301,2701,27036,0001,270
1993-12-031,3401,3401,3101,31038,0001,310
1993-12-021,3201,3601,3101,36071,0001,360
1993-12-011,3301,3401,2701,310119,0001,310
1993-11-301,3101,3101,2701,30079,0001,300
1993-11-291,3201,3201,2701,320130,0001,320
1993-11-261,3701,3701,3101,33072,0001,330
1993-11-251,3801,3801,3401,37073,0001,370
1993-11-241,3901,4001,3701,38081,0001,380
1993-11-221,3501,4001,3501,38083,0001,380
1993-11-191,4301,4401,4301,43067,0001,430
1993-11-181,4201,4301,4201,43081,0001,430
1993-11-171,4001,4001,4001,40057,0001,400
1993-11-161,3801,4001,3701,40035,0001,400
1993-11-151,3901,4001,3801,400128,0001,400
1993-11-121,4001,4101,3701,37082,0001,370
1993-11-111,4101,4301,4101,42054,0001,420
1993-11-101,4201,4201,4001,42064,0001,420
1993-11-091,4301,4601,4201,45086,0001,450
1993-11-081,4301,4501,4201,45098,0001,450
1993-11-051,4501,4501,4001,43076,0001,430
1993-11-041,4701,4701,4401,46064,0001,460
1993-11-021,4901,4901,4701,47015,0001,470
1993-11-011,4901,5001,4801,50048,0001,500
1993-10-291,4701,4801,4701,48023,0001,480
1993-10-281,4801,4801,4601,46038,0001,460
1993-10-271,4801,4901,4601,490227,0001,490
1993-10-261,5201,5301,4801,48057,0001,480
1993-10-251,5401,5501,5201,55017,0001,550
1993-10-221,5301,5501,5301,550119,0001,550
1993-10-211,5501,5501,5101,53099,0001,530
1993-10-201,5101,5501,5101,55078,0001,550
1993-10-191,5001,5201,5001,51081,0001,510
1993-10-181,5001,5001,4701,480248,0001,480
1993-10-151,4801,5201,4701,500313,0001,500
1993-10-141,5101,5101,4601,460276,0001,460
1993-10-131,5301,5301,5001,510174,0001,510
1993-10-121,5701,5701,5401,54076,0001,540
1993-10-081,5901,5901,5801,58050,0001,580
1993-10-071,5801,6001,5801,60030,0001,600
1993-10-061,6001,6101,6001,61078,0001,610
1993-10-051,6101,6201,6001,60067,0001,600
1993-10-041,6301,6301,6001,61074,0001,610
1993-10-011,6301,6401,6301,64075,0001,640
1993-09-301,6301,6301,6201,63047,0001,630
1993-09-291,6301,6301,6001,62031,0001,620
1993-09-281,6301,6401,6301,640142,0001,640
1993-09-271,6401,6401,6001,60015,0001,600
1993-09-241,6201,6701,5901,67074,0001,670
1993-09-221,6001,6101,6001,60033,0001,600
1993-09-211,6401,6601,6201,62015,0001,620
1993-09-201,6701,6701,6501,66029,0001,660
1993-09-171,6601,6701,6601,6708,0001,670
1993-09-161,6401,6801,6401,68060,0001,680
1993-09-141,6601,6701,6401,64078,0001,640
1993-09-131,6501,6801,6501,6808,0001,680
1993-09-101,6501,6501,6401,65055,0001,650
1993-09-091,6401,6401,6201,64090,0001,640
1993-09-081,6701,6701,6301,63060,0001,630
1993-09-071,6801,6801,6601,680105,0001,680
1993-09-061,6701,6801,6701,68032,0001,680
1993-09-031,6601,6701,6501,67073,0001,670
1993-09-021,6501,6501,6501,65049,0001,650
1993-09-011,6401,6501,6301,64065,0001,640
1993-08-311,6301,6501,6201,64042,0001,640
1993-08-301,6301,6401,6301,64081,0001,640
1993-08-271,6101,6201,6001,62020,0001,620
1993-08-261,6101,6201,6001,62034,0001,620
1993-08-251,6101,6201,6101,62017,0001,620
1993-08-241,6101,6101,5901,61044,0001,610
1993-08-231,6201,6201,6101,62015,0001,620
1993-08-201,6101,6201,6101,62016,0001,620
1993-08-191,6101,6201,6001,600145,0001,600
1993-08-181,6101,6101,6001,61055,0001,610
1993-08-171,6401,6401,6301,63015,0001,630
1993-08-161,6401,6501,6401,65014,0001,650
1993-08-131,6801,6801,6501,65028,0001,650
1993-08-121,6701,6901,6601,67088,0001,670
1993-08-111,6101,6601,6101,640100,0001,640
1993-08-101,6301,6401,6101,61088,0001,610
1993-08-091,6201,6201,6201,62017,0001,620
1993-08-061,6301,6301,6101,61021,0001,610
1993-08-051,6401,6401,6201,62040,0001,620
1993-08-041,6301,6601,6201,620216,0001,620
1993-08-031,6101,6601,6101,660171,0001,660
1993-08-021,6101,6101,6001,61053,0001,610
1993-07-301,5801,6201,5701,580105,0001,580
1993-07-291,5701,5901,5701,57066,0001,570
1993-07-281,5701,5801,5501,55088,0001,550
1993-07-271,5801,5801,5601,56044,0001,560
1993-07-261,5401,5601,5401,56063,0001,560
1993-07-231,5801,5801,5101,510152,0001,510
1993-07-221,5701,5701,5501,550169,0001,550
1993-07-211,5701,5701,5501,560102,0001,560
1993-07-201,5801,5801,5701,58076,0001,580
1993-07-191,6001,6001,5801,590121,0001,590
1993-07-161,5801,5901,5701,590149,0001,590
1993-07-151,5601,5901,5601,58042,0001,580
1993-07-141,5701,5801,5501,55059,0001,550
1993-07-131,5801,5801,5601,57063,0001,570
1993-07-121,6001,6101,5601,59058,0001,590
1993-07-091,5501,6301,5501,630125,0001,630
1993-07-081,5501,5501,5401,54021,0001,540
1993-07-071,5801,5801,5501,560121,0001,560
1993-07-061,5801,5801,5801,58018,0001,580
1993-07-051,6001,6001,5701,59029,0001,590
1993-07-021,5801,5801,5701,5708,0001,570
1993-07-011,5701,5801,5601,57024,0001,570
1993-06-301,5401,5501,5401,55014,0001,550
1993-06-291,5501,5901,5501,55042,0001,550
1993-06-281,5701,5701,5301,53042,0001,530
1993-06-251,5601,5701,5401,57015,0001,570
1993-06-241,5001,5401,5001,54074,0001,540
1993-06-231,5001,5001,4801,48016,0001,480
1993-06-221,5001,5001,4901,500159,0001,500
1993-06-211,5101,5201,4601,500107,0001,500
1993-06-181,5301,5801,5301,54076,0001,540
1993-06-171,5701,6101,5701,59063,0001,590
1993-06-161,6001,6201,5801,600128,0001,600
1993-06-151,6501,6501,6001,63074,0001,630
1993-06-141,6601,6601,6301,63038,0001,630
1993-06-111,6701,6701,6501,65022,0001,650
1993-06-101,6701,6701,6601,66072,0001,660
1993-06-081,6601,6801,6601,6708,0001,670
1993-06-071,6901,6901,6601,68029,0001,680
1993-06-041,7001,7101,6801,69072,0001,690
1993-06-031,6901,7101,6801,69075,0001,690
1993-06-021,6801,6901,6701,69098,0001,690
1993-06-011,6601,6701,6601,67030,0001,670
1993-05-311,7201,7301,6401,64099,0001,640
1993-05-281,6601,7601,6601,730231,0001,730
1993-05-271,6501,6801,6301,63034,0001,630
1993-05-261,6501,6501,6301,630233,0001,630
1993-05-251,6701,6801,6401,650310,0001,650
1993-05-241,7001,7001,6801,69067,0001,690
1993-05-211,7001,7101,7001,70041,0001,700
1993-05-201,6801,7101,6801,70040,0001,700
1993-05-191,7001,7001,6801,70060,0001,700
1993-05-181,7301,7301,7001,710119,0001,710
1993-05-171,7301,7401,7101,72051,0001,720
1993-05-141,7201,7501,7201,740154,0001,740
1993-05-131,7301,7401,7001,740172,0001,740
1993-05-121,7101,7301,7101,730134,0001,730
1993-05-111,7001,7401,7001,740263,0001,740
1993-05-101,6801,6901,6801,68097,0001,680
1993-05-071,6401,6701,6401,66097,0001,660
1993-05-061,6301,6401,6301,63091,0001,630
1993-04-301,6301,6501,6201,650185,0001,650
1993-04-281,6201,6501,6201,630162,0001,630
1993-04-271,5601,5801,5601,58028,0001,580
1993-04-261,5501,5701,5501,56090,0001,560
1993-04-231,6301,6301,5501,550108,0001,550
1993-04-221,6501,6501,6101,64082,0001,640
1993-04-211,6301,6401,6301,64048,0001,640
1993-04-201,6501,6501,6301,63028,0001,630
1993-04-191,6501,6501,6301,65014,0001,650
1993-04-161,7101,7101,6701,67091,0001,670
1993-04-151,6801,6901,6701,680101,0001,680
1993-04-141,6801,6901,6601,66085,0001,660
1993-04-131,6301,6701,6301,67087,0001,670
1993-04-121,6101,6301,6001,62066,0001,620
1993-04-091,6601,6801,6301,64075,0001,640
1993-04-081,6901,7001,6701,68055,0001,680
1993-04-071,6901,7201,6701,690157,0001,690
1993-04-061,7501,7601,7001,720257,0001,720
1993-04-051,7401,7901,7401,780538,0001,780
1993-04-021,6301,7601,6101,710768,0001,710
1993-04-011,5801,5901,5501,590191,0001,590
1993-03-311,5601,6001,5401,550265,0001,550
1993-03-301,5301,5601,5201,560212,0001,560
1993-03-291,5301,5501,4901,52082,0001,520
1993-03-261,5301,5501,5101,53086,0001,530
1993-03-251,4701,5301,4701,530173,0001,530
1993-03-241,5001,5101,5001,50094,0001,500
1993-03-231,5301,5401,4901,520121,0001,520
1993-03-221,5401,5601,5301,560203,0001,560
1993-03-191,4901,5101,4801,510678,0001,510
1993-03-181,4601,4801,4601,480157,0001,480
1993-03-171,4701,4701,4401,450106,0001,450
1993-03-161,4901,4901,4601,460196,0001,460
1993-03-151,4701,4801,4501,470181,0001,470
1993-03-121,4001,4501,3901,430326,0001,430
1993-03-111,3901,4101,3901,400779,0001,400
1993-03-101,3701,3901,3601,390198,0001,390
1993-03-091,3601,3701,3601,360298,0001,360
1993-03-081,3301,3601,3301,340470,0001,340
1993-03-051,3101,3301,3001,310419,0001,310
1993-03-041,2801,3101,2801,290195,0001,290
1993-03-031,2801,2801,2701,270188,0001,270
1993-03-021,2701,2801,2701,27097,0001,270
1993-03-011,2801,2801,2701,270136,0001,270
1993-02-261,2701,2801,2701,27018,0001,270
1993-02-251,2901,2901,2701,280125,0001,280
1993-02-241,2801,2801,2801,28038,0001,280
1993-02-231,2801,2801,2801,28048,0001,280
1993-02-221,2801,2901,2701,29063,0001,290
1993-02-191,2801,2801,2701,27019,0001,270
1993-02-181,2501,2801,2501,28057,0001,280
1993-02-171,2401,2501,2401,24010,0001,240
1993-02-161,2601,2701,2401,24015,0001,240
1993-02-151,2501,2501,2301,25027,0001,250
1993-02-121,2501,2501,2501,25035,0001,250
1993-02-101,2501,2601,2501,26036,0001,260
1993-02-091,2701,2701,2401,24075,0001,240
1993-02-081,2801,2901,2701,27069,0001,270
1993-02-051,2601,2801,2501,27051,0001,270
1993-02-041,2701,2701,2201,2206,0001,220
1993-02-031,2601,2901,2601,26029,0001,260
1993-02-021,2801,2901,2601,26055,0001,260
1993-02-011,2701,2701,2601,27061,0001,270
1993-01-291,2801,2801,2501,25062,0001,250
1993-01-281,2201,3201,2201,320138,0001,320
1993-01-271,2301,2401,2201,24021,0001,240
1993-01-261,2201,2401,2201,24031,0001,240
1993-01-251,2301,2401,2301,23011,0001,230
1993-01-221,2501,2701,2301,23092,0001,230
1993-01-211,2501,2501,2301,25027,0001,250
1993-01-201,2501,2501,2201,22022,0001,220
1993-01-191,2401,2401,2201,23031,0001,230
1993-01-181,2001,2201,2001,20050,0001,200
1993-01-141,2301,2301,2201,22051,0001,220
1993-01-131,2501,2501,2401,24053,0001,240
1993-01-121,2601,2601,2501,25026,0001,250
1993-01-111,2601,2601,2601,26026,0001,260
1993-01-081,2601,2801,2601,28070,0001,280
1993-01-071,2501,2601,2501,26040,0001,260
1993-01-061,2701,2801,2601,260103,0001,260
1993-01-051,3001,3001,2701,27048,0001,270
1993-01-041,2801,2801,2701,28072,0001,280

分割・併合履歴 : なし