6741 日本信号(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	840	848	840	845	64,000	845
1995-12-28	826	844	824	839	92,000	839
1995-12-27	810	828	810	827	113,000	827
1995-12-26	791	808	791	808	82,000	808
1995-12-25	804	810	800	800	36,000	800
1995-12-22	799	800	786	786	72,000	786
1995-12-21	794	803	794	795	41,000	795
1995-12-20	796	805	795	804	52,000	804
1995-12-19	800	800	793	795	108,000	795
1995-12-18	810	810	803	803	19,000	803
1995-12-15	800	805	800	800	30,000	800
1995-12-14	785	800	784	791	33,000	791
1995-12-13	785	796	785	790	48,000	790
1995-12-12	805	805	785	790	38,000	790
1995-12-11	817	820	811	811	52,000	811
1995-12-08	820	820	810	818	79,000	818
1995-12-07	801	810	800	805	52,000	805
1995-12-06	781	810	781	800	65,000	800
1995-12-05	800	800	780	780	45,000	780
1995-12-04	784	790	780	780	37,000	780
1995-12-01	785	785	778	779	98,000	779
1995-11-30	795	804	782	783	179,000	783
1995-11-29	804	805	790	800	13,000	800
1995-11-28	810	810	791	805	17,000	805
1995-11-27	791	815	785	815	26,000	815
1995-11-24	790	792	790	792	14,000	792
1995-11-22	796	800	795	800	20,000	800
1995-11-21	796	800	787	795	42,000	795
1995-11-20	789	800	789	797	36,000	797
1995-11-17	782	810	780	783	44,000	783
1995-11-16	798	798	781	790	11,000	790
1995-11-15	775	775	775	775	25,000	775
1995-11-14	810	810	780	780	13,000	780
1995-11-13	815	815	795	795	42,000	795
1995-11-10	818	818	775	785	32,000	785
1995-11-09	824	825	820	820	8,000	820
1995-11-08	812	829	812	829	2,000	829
1995-11-07	811	820	810	820	11,000	820
1995-11-06	846	846	810	810	39,000	810
1995-11-02	810	844	800	844	50,000	844
1995-11-01	804	804	787	800	71,000	800
1995-10-31	794	794	790	794	51,000	794
1995-10-30	790	794	790	794	46,000	794
1995-10-27	796	801	785	790	68,000	790
1995-10-26	830	833	804	805	71,000	805
1995-10-25	832	835	830	834	34,000	834
1995-10-24	858	858	830	830	40,000	830
1995-10-23	840	848	830	838	56,000	838
1995-10-20	870	877	836	840	209,000	840
1995-10-19	885	885	859	869	609,000	869
1995-10-18	810	880	810	879	759,000	879
1995-10-17	795	810	790	810	76,000	810
1995-10-16	787	810	785	790	58,000	790
1995-10-13	800	800	786	787	44,000	787
1995-10-12	780	785	775	780	125,000	780
1995-10-11	800	801	780	780	109,000	780
1995-10-09	803	819	800	818	153,000	818
1995-10-06	820	835	812	813	276,000	813
1995-10-05	801	824	800	812	606,000	812
1995-10-04	750	777	750	777	318,000	777
1995-10-03	739	745	736	745	22,000	745
1995-10-02	743	743	730	734	90,000	734
1995-09-29	722	730	722	729	10,000	729
1995-09-28	730	730	721	721	28,000	721
1995-09-27	712	720	712	720	25,000	720
1995-09-26	706	715	706	711	29,000	711
1995-09-25	720	725	705	706	22,000	706
1995-09-22	715	736	715	730	342,000	730
1995-09-21	745	745	735	735	18,000	735
1995-09-20	750	750	733	748	34,000	748
1995-09-19	749	749	740	748	13,000	748
1995-09-18	758	759	751	751	19,000	751
1995-09-14	755	755	750	750	24,000	750
1995-09-13	757	757	748	751	37,000	751
1995-09-12	760	760	750	751	65,000	751
1995-09-11	738	755	730	751	238,000	751
1995-09-08	740	740	733	733	76,000	733
1995-09-07	735	738	730	730	67,000	730
1995-09-06	723	740	723	735	70,000	735
1995-09-05	721	721	715	715	21,000	715
1995-09-04	736	751	720	720	67,000	720
1995-09-01	741	743	730	736	47,000	736
1995-08-31	759	780	758	759	152,000	759
1995-08-30	742	757	735	755	254,000	755
1995-08-29	718	720	715	715	67,000	715
1995-08-28	710	715	708	715	18,000	715
1995-08-25	719	720	706	707	20,000	707
1995-08-24	720	720	710	720	23,000	720
1995-08-23	720	730	706	727	75,000	727
1995-08-22	720	720	705	706	32,000	706
1995-08-21	735	735	719	719	49,000	719
1995-08-18	750	750	715	735	174,000	735
1995-08-17	719	729	714	725	133,000	725
1995-08-16	700	710	700	709	146,000	709
1995-08-15	665	693	665	690	42,000	690
1995-08-14	650	665	650	665	69,000	665
1995-08-11	660	660	650	650	21,000	650
1995-08-10	650	650	630	650	38,000	650
1995-08-09	652	652	645	646	34,000	646
1995-08-08	657	657	651	657	11,000	657
1995-08-07	651	659	651	659	29,000	659
1995-08-04	650	650	643	650	60,000	650
1995-08-03	650	670	631	650	157,000	650
1995-08-02	630	645	630	640	29,000	640
1995-08-01	660	660	647	647	28,000	647
1995-07-31	660	660	640	650	17,000	650
1995-07-28	651	653	648	650	53,000	650
1995-07-27	610	654	610	654	46,000	654
1995-07-26	610	615	605	605	86,000	605
1995-07-25	655	655	620	620	19,000	620
1995-07-24	657	658	650	655	11,000	655
1995-07-21	640	659	640	659	21,000	659
1995-07-20	664	665	660	660	16,000	660
1995-07-19	665	665	658	665	18,000	665
1995-07-18	690	693	675	675	48,000	675
1995-07-17	671	700	671	690	54,000	690
1995-07-14	670	670	657	670	25,000	670
1995-07-13	675	676	670	670	28,000	670
1995-07-12	670	684	670	675	107,000	675
1995-07-11	670	684	669	684	20,000	684
1995-07-10	710	710	684	684	176,000	684
1995-07-07	655	675	654	675	190,000	675
1995-07-06	585	605	575	605	14,000	605
1995-07-05	587	587	570	586	49,000	586
1995-07-04	546	556	545	556	18,000	556
1995-07-03	556	556	546	546	29,000	546
1995-06-30	550	556	545	556	19,000	556
1995-06-29	564	564	548	550	76,000	550
1995-06-28	566	567	560	565	32,000	565
1995-06-27	584	585	570	570	214,000	570
1995-06-26	605	605	596	596	91,000	596
1995-06-23	600	600	600	600	55,000	600
1995-06-22	599	599	596	596	28,000	596
1995-06-21	608	620	596	596	291,000	596
1995-06-20	610	610	596	607	155,000	607
1995-06-19	615	615	600	600	19,000	600
1995-06-16	605	620	600	620	13,000	620
1995-06-15	590	590	585	586	20,000	586
1995-06-14	585	590	585	590	28,000	590
1995-06-13	580	605	580	590	50,000	590
1995-06-12	640	643	610	610	56,000	610
1995-06-09	650	650	645	645	134,000	645
1995-06-08	660	662	650	650	18,000	650
1995-06-07	698	699	670	680	52,000	680
1995-06-06	710	710	690	700	22,000	700
1995-06-05	715	720	709	720	82,000	720
1995-06-02	716	720	709	710	41,000	710
1995-06-01	695	720	695	720	98,000	720
1995-05-31	686	686	656	675	42,000	675
1995-05-30	646	656	646	656	231,000	656
1995-05-29	649	649	646	646	12,000	646
1995-05-26	650	652	630	650	37,000	650
1995-05-25	663	666	650	650	14,000	650
1995-05-24	650	661	650	661	31,000	661
1995-05-23	690	695	675	675	37,000	675
1995-05-22	690	691	690	691	17,000	691
1995-05-19	740	740	739	739	11,000	739
1995-05-18	769	769	760	760	4,000	760
1995-05-17	750	770	750	770	22,000	770
1995-05-16	760	760	755	755	19,000	755
1995-05-12	768	768	761	761	68,000	761
1995-05-11	780	780	770	771	5,000	771
1995-05-10	781	789	781	786	8,000	786
1995-05-09	790	790	765	765	38,000	765
1995-05-08	798	798	795	795	15,000	795
1995-05-02	788	788	780	788	35,000	788
1995-05-01	791	795	780	780	14,000	780
1995-04-28	780	780	776	776	25,000	776
1995-04-27	791	791	781	781	33,000	781
1995-04-26	790	790	780	790	36,000	790
1995-04-25	785	793	771	775	79,000	775
1995-04-24	798	799	790	790	59,000	790
1995-04-21	790	790	783	790	245,000	790
1995-04-20	798	798	790	790	27,000	790
1995-04-19	781	786	780	782	9,000	782
1995-04-18	800	800	786	786	32,000	786
1995-04-17	781	792	781	791	24,000	791
1995-04-14	809	811	800	800	109,000	800
1995-04-13	829	829	800	801	231,000	801
1995-04-12	830	830	826	830	16,000	830
1995-04-10	826	826	818	826	8,000	826
1995-04-07	835	835	831	834	18,000	834
1995-04-06	805	835	805	835	11,000	835
1995-04-05	808	808	800	800	14,000	800
1995-04-04	800	816	790	801	14,000	801
1995-04-03	826	826	790	790	48,000	790
1995-03-31	850	858	830	830	59,000	830
1995-03-30	851	851	849	850	18,000	850
1995-03-29	858	858	850	850	10,000	850
1995-03-28	819	825	817	818	65,000	818
1995-03-27	827	836	823	823	47,000	823
1995-03-24	821	826	821	826	52,000	826
1995-03-23	828	838	821	821	24,000	821
1995-03-22	860	860	828	836	40,000	836
1995-03-20	870	870	868	869	13,000	869
1995-03-17	894	894	880	880	8,000	880
1995-03-16	910	910	889	890	9,000	890
1995-03-15	890	901	890	901	8,000	901
1995-03-14	901	901	900	900	42,000	900
1995-03-13	900	905	900	901	13,000	901
1995-03-10	935	935	900	910	64,000	910
1995-03-09	935	938	930	935	11,000	935
1995-03-08	938	938	935	938	34,000	938
1995-03-07	950	950	935	940	22,000	940
1995-03-06	948	948	945	945	15,000	945
1995-03-03	955	955	947	948	45,000	948
1995-03-02	935	965	935	965	121,000	965
1995-03-01	895	940	895	935	90,000	935
1995-02-28	881	895	881	890	49,000	890
1995-02-27	880	880	880	880	16,000	880
1995-02-24	955	955	930	930	14,000	930
1995-02-23	960	970	955	965	13,000	965
1995-02-22	980	989	970	970	9,000	970
1995-02-21	990	998	988	990	19,000	990
1995-02-20	998	998	990	990	8,000	990
1995-02-17	990	1,000	980	998	34,000	998
1995-02-16	995	995	990	990	19,000	990
1995-02-15	1,000	1,020	1,000	1,000	6,000	1,000
1995-02-14	1,020	1,020	1,000	1,000	15,000	1,000
1995-02-13	1,010	1,030	1,010	1,030	5,000	1,030
1995-02-10	1,030	1,030	1,000	1,010	21,000	1,010
1995-02-09	1,010	1,010	1,010	1,010	16,000	1,010
1995-02-08	1,000	1,000	992	996	8,000	996
1995-02-07	1,000	1,010	1,000	1,000	14,000	1,000
1995-02-06	1,050	1,050	1,020	1,020	15,000	1,020
1995-02-03	1,030	1,030	990	1,010	20,000	1,010
1995-02-02	1,040	1,040	1,010	1,040	12,000	1,040
1995-02-01	1,040	1,050	1,020	1,030	31,000	1,030
1995-01-31	1,020	1,020	1,020	1,020	6,000	1,020
1995-01-30	1,020	1,040	993	1,040	14,000	1,040
1995-01-27	1,040	1,040	1,020	1,020	13,000	1,020
1995-01-26	1,040	1,050	1,030	1,040	18,000	1,040
1995-01-25	1,020	1,060	1,020	1,040	27,000	1,040
1995-01-24	990	1,020	990	1,020	31,000	1,020
1995-01-23	1,040	1,040	991	991	33,000	991
1995-01-20	1,070	1,070	1,050	1,050	79,000	1,050
1995-01-19	1,080	1,080	1,060	1,070	61,000	1,070
1995-01-18	1,060	1,090	1,060	1,080	59,000	1,080
1995-01-17	1,040	1,050	1,040	1,050	24,000	1,050
1995-01-13	1,060	1,060	1,040	1,060	66,000	1,060
1995-01-12	1,070	1,070	1,060	1,060	10,000	1,060
1995-01-11	1,090	1,090	1,060	1,080	36,000	1,080
1995-01-10	1,060	1,100	1,060	1,100	91,000	1,100
1995-01-09	1,040	1,070	1,040	1,070	40,000	1,070
1995-01-06	1,040	1,050	1,040	1,050	38,000	1,050
1995-01-05	1,060	1,060	1,040	1,040	77,000	1,040
1995-01-04	1,040	1,050	1,030	1,040	22,000	1,040

分割・併合履歴：なし