6741 日本信号(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	459	459	450	450	9,000	450
1997-12-29	460	460	451	455	16,000	455
1997-12-26	461	465	460	461	23,000	461
1997-12-25	460	465	458	461	27,000	461
1997-12-24	459	461	458	460	19,000	460
1997-12-22	469	469	450	463	46,000	463
1997-12-19	460	470	460	465	37,000	465
1997-12-18	470	484	470	475	16,000	475
1997-12-17	463	480	463	480	67,000	480
1997-12-16	493	494	476	481	35,000	481
1997-12-15	494	494	492	494	26,000	494
1997-12-12	495	495	490	494	58,000	494
1997-12-11	490	490	480	490	47,000	490
1997-12-10	504	504	495	502	33,000	502
1997-12-09	490	505	490	504	30,000	504
1997-12-08	505	510	500	500	34,000	500
1997-12-05	510	510	501	501	64,000	501
1997-12-04	522	522	499	500	67,000	500
1997-12-03	535	535	522	522	9,000	522
1997-12-02	550	560	541	541	57,000	541
1997-12-01	540	550	535	550	48,000	550
1997-11-28	542	542	521	522	30,000	522
1997-11-27	501	516	501	516	48,000	516
1997-11-26	529	530	511	529	30,000	529
1997-11-25	498	531	498	531	90,000	531
1997-11-21	608	608	589	589	70,000	589
1997-11-20	588	596	588	593	38,000	593
1997-11-19	620	620	590	590	12,000	590
1997-11-18	610	650	604	649	39,000	649
1997-11-17	585	610	584	610	64,000	610
1997-11-14	610	611	590	595	8,000	595
1997-11-13	580	610	570	610	79,000	610
1997-11-12	597	597	580	580	18,000	580
1997-11-11	595	615	595	610	15,000	610
1997-11-10	600	600	575	589	21,000	589
1997-11-07	610	610	600	600	17,000	600
1997-11-06	620	620	611	611	42,000	611
1997-11-05	631	635	625	635	16,000	635
1997-11-04	630	630	620	621	23,000	621
1997-10-31	610	610	578	590	69,000	590
1997-10-30	629	629	600	600	75,000	600
1997-10-29	640	648	630	630	51,000	630
1997-10-28	648	648	619	630	33,000	630
1997-10-27	651	660	651	660	13,000	660
1997-10-24	660	670	655	660	29,000	660
1997-10-23	675	685	670	680	136,000	680
1997-10-22	656	683	651	680	32,000	680
1997-10-21	656	656	650	655	31,000	655
1997-10-20	656	656	656	656	6,000	656
1997-10-17	646	646	646	646	3,000	646
1997-10-16	640	642	640	642	7,000	642
1997-10-15	641	668	641	660	39,000	660
1997-10-14	660	660	649	649	5,000	649
1997-10-13	650	652	650	650	5,000	650
1997-10-09	672	672	655	670	14,000	670
1997-10-08	679	679	675	675	12,000	675
1997-10-07	665	666	640	640	10,000	640
1997-10-06	670	670	665	665	22,000	665
1997-10-03	669	669	620	620	45,000	620
1997-10-02	715	717	680	680	26,000	680
1997-10-01	739	739	705	705	39,000	705
1997-09-30	740	740	727	727	30,000	727
1997-09-29	752	752	742	742	35,000	742
1997-09-26	767	775	760	760	42,000	760
1997-09-25	773	775	770	775	53,000	775
1997-09-24	786	800	780	780	12,000	780
1997-09-22	773	798	768	788	18,000	788
1997-09-19	772	773	772	773	12,000	773
1997-09-18	778	780	777	780	13,000	780
1997-09-17	774	780	765	775	80,000	775
1997-09-16	773	773	773	773	2,000	773
1997-09-12	790	790	780	781	42,000	781
1997-09-11	793	793	790	790	23,000	790
1997-09-10	791	795	791	792	15,000	792
1997-09-09	793	794	793	794	17,000	794
1997-09-08	794	802	794	794	5,000	794
1997-09-05	814	814	802	802	31,000	802
1997-09-04	807	829	807	815	23,000	815
1997-09-03	810	830	810	815	63,000	815
1997-09-02	810	814	806	810	25,000	810
1997-09-01	835	835	807	807	13,000	807
1997-08-29	815	815	805	815	56,000	815
1997-08-28	815	820	815	815	145,000	815
1997-08-27	815	815	815	815	83,000	815
1997-08-26	813	820	813	819	51,000	819
1997-08-25	823	823	820	821	60,000	821
1997-08-22	835	835	828	828	94,000	828
1997-08-21	835	840	835	836	9,000	836
1997-08-20	840	840	840	840	4,000	840
1997-08-19	850	850	840	840	12,000	840
1997-08-18	831	831	828	831	14,000	831
1997-08-15	837	844	837	841	40,000	841
1997-08-14	850	850	844	844	36,000	844
1997-08-13	852	852	851	851	60,000	851
1997-08-12	850	861	850	852	87,000	852
1997-08-11	851	860	850	850	64,000	850
1997-08-08	851	852	851	851	45,000	851
1997-08-07	851	852	851	851	99,000	851
1997-08-06	851	853	851	853	19,000	853
1997-08-05	862	867	856	856	23,000	856
1997-08-04	864	866	864	865	31,000	865
1997-08-01	896	896	877	877	17,000	877
1997-07-31	876	891	876	876	37,000	876
1997-07-30	873	874	870	874	38,000	874
1997-07-29	881	900	873	873	86,000	873
1997-07-28	891	891	880	882	40,000	882
1997-07-25	890	899	890	891	91,000	891
1997-07-24	885	900	885	891	71,000	891
1997-07-23	890	900	886	890	348,000	890
1997-07-22	890	890	885	885	12,000	885
1997-07-18	889	890	884	885	116,000	885
1997-07-17	890	893	880	880	49,000	880
1997-07-16	880	899	880	890	31,000	890
1997-07-15	895	895	879	879	34,000	879
1997-07-14	900	900	895	895	85,000	895
1997-07-11	901	901	891	900	149,000	900
1997-07-10	896	900	896	900	13,000	900
1997-07-09	902	903	898	900	44,000	900
1997-07-08	894	910	894	900	104,000	900
1997-07-07	905	905	895	899	128,000	899
1997-07-04	900	900	892	895	57,000	895
1997-07-03	910	910	905	910	101,000	910
1997-07-02	920	920	910	910	26,000	910
1997-07-01	913	917	900	910	48,000	910
1997-06-30	924	924	910	910	21,000	910
1997-06-27	915	931	910	925	105,000	925
1997-06-26	921	939	910	925	121,000	925
1997-06-25	918	930	918	929	58,000	929
1997-06-24	931	935	918	928	45,000	928
1997-06-23	924	940	920	940	54,000	940
1997-06-20	926	926	923	923	18,000	923
1997-06-19	925	939	924	925	132,000	925
1997-06-18	932	932	925	925	81,000	925
1997-06-17	938	938	921	922	21,000	922
1997-06-16	935	939	924	930	15,000	930
1997-06-13	934	941	931	933	93,000	933
1997-06-12	934	939	930	935	118,000	935
1997-06-11	935	935	926	935	64,000	935
1997-06-10	939	939	935	935	16,000	935
1997-06-09	925	935	925	935	213,000	935
1997-06-06	929	930	918	925	23,000	925
1997-06-05	949	949	912	916	71,000	916
1997-06-04	931	940	931	940	47,000	940
1997-06-03	931	932	930	931	50,000	931
1997-06-02	915	931	910	931	26,000	931
1997-05-30	936	947	925	925	31,000	925
1997-05-29	946	956	935	936	39,000	936
1997-05-28	934	960	934	956	248,000	956
1997-05-27	940	945	926	934	158,000	934
1997-05-26	944	949	929	940	351,000	940
1997-05-23	900	940	900	934	386,000	934
1997-05-22	882	890	881	886	52,000	886
1997-05-21	900	900	881	882	72,000	882
1997-05-20	904	905	893	900	93,000	900
1997-05-19	881	895	881	895	86,000	895
1997-05-16	894	899	881	881	33,000	881
1997-05-15	891	891	880	890	60,000	890
1997-05-14	895	895	890	890	38,000	890
1997-05-13	903	908	891	891	246,000	891
1997-05-12	887	910	886	900	101,000	900
1997-05-09	905	905	886	886	38,000	886
1997-05-08	905	905	888	895	120,000	895
1997-05-07	924	924	905	905	221,000	905
1997-05-06	908	920	900	914	161,000	914
1997-05-02	900	901	875	888	243,000	888
1997-05-01	840	879	840	870	481,000	870
1997-04-30	833	835	829	830	76,000	830
1997-04-28	831	831	812	825	46,000	825
1997-04-25	837	845	831	831	55,000	831
1997-04-24	846	846	830	846	80,000	846
1997-04-23	860	865	850	850	64,000	850
1997-04-22	851	860	848	854	271,000	854
1997-04-21	825	840	820	839	111,000	839
1997-04-18	783	815	780	815	88,000	815
1997-04-17	770	784	770	784	130,000	784
1997-04-16	768	775	767	770	34,000	770
1997-04-15	760	775	755	757	124,000	757
1997-04-14	770	776	770	775	95,000	775
1997-04-11	808	810	757	780	216,000	780
1997-04-10	837	840	827	828	60,000	828
1997-04-09	854	856	846	847	116,000	847
1997-04-08	848	859	840	855	304,000	855
1997-04-07	864	864	854	855	110,000	855
1997-04-04	852	860	851	860	91,000	860
1997-04-03	851	860	850	856	50,000	856
1997-04-02	859	865	855	855	30,000	855
1997-04-01	862	865	856	856	42,000	856
1997-03-31	871	871	858	869	39,000	869
1997-03-28	885	885	871	873	20,000	873
1997-03-27	875	888	870	887	162,000	887
1997-03-26	881	886	878	878	29,000	878
1997-03-25	882	885	871	880	35,000	880
1997-03-24	876	890	876	880	10,000	880
1997-03-21	875	875	865	875	32,000	875
1997-03-19	885	890	875	875	20,000	875
1997-03-18	890	890	885	885	62,000	885
1997-03-17	891	891	880	890	26,000	890
1997-03-14	880	892	880	880	83,000	880
1997-03-13	885	890	885	890	30,000	890
1997-03-12	927	929	895	895	126,000	895
1997-03-11	946	946	930	930	35,000	930
1997-03-10	940	940	925	927	48,000	927
1997-03-07	920	950	920	930	108,000	930
1997-03-06	950	950	917	917	58,000	917
1997-03-05	964	964	940	946	104,000	946
1997-03-04	945	969	940	954	150,000	954
1997-03-03	958	958	923	925	164,000	925
1997-02-28	999	999	954	960	284,000	960
1997-02-27	956	995	950	995	430,000	995
1997-02-26	925	970	925	963	365,000	963
1997-02-25	926	926	912	925	226,000	925
1997-02-24	931	943	930	930	337,000	930
1997-02-21	903	920	896	900	153,000	900
1997-02-20	886	900	880	893	234,000	893
1997-02-19	860	885	855	880	281,000	880
1997-02-18	820	876	810	855	233,000	855
1997-02-17	794	810	791	810	422,000	810
1997-02-14	799	804	786	786	95,000	786
1997-02-13	815	820	801	805	179,000	805
1997-02-12	792	812	792	812	64,000	812
1997-02-10	800	800	794	797	49,000	797
1997-02-07	774	790	774	780	151,000	780
1997-02-06	800	800	761	780	240,000	780
1997-02-05	826	826	780	780	216,000	780
1997-02-04	838	848	816	816	109,000	816
1997-02-03	840	840	831	839	117,000	839
1997-01-31	813	830	813	829	96,000	829
1997-01-30	821	824	802	803	229,000	803
1997-01-29	820	820	810	819	214,000	819
1997-01-28	830	830	818	824	90,000	824
1997-01-27	855	865	839	839	31,000	839
1997-01-24	872	885	865	865	35,000	865
1997-01-23	896	896	877	877	45,000	877
1997-01-22	885	890	880	886	63,000	886
1997-01-21	876	884	876	877	24,000	877
1997-01-20	900	900	885	885	81,000	885
1997-01-17	880	900	880	885	42,000	885
1997-01-16	860	870	855	870	55,000	870
1997-01-14	855	856	840	855	53,000	855
1997-01-13	830	856	830	856	79,000	856
1997-01-10	851	857	830	830	297,000	830
1997-01-09	902	903	880	881	108,000	881
1997-01-08	902	920	902	910	43,000	910
1997-01-07	964	964	938	945	83,000	945
1997-01-06	929	929	920	924	16,000	924

分割・併合履歴：なし