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