6741 日本信号(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	571	600	571	600	17,000	600
1998-12-29	569	581	565	581	47,000	581
1998-12-28	575	575	568	570	49,000	570
1998-12-25	565	575	565	575	57,000	575
1998-12-24	585	585	568	575	90,000	575
1998-12-22	594	594	583	585	105,000	585
1998-12-21	581	593	581	592	73,000	592
1998-12-18	610	610	600	600	113,000	600
1998-12-17	587	605	587	605	122,000	605
1998-12-16	599	599	587	587	141,000	587
1998-12-15	585	598	585	595	287,000	595
1998-12-14	590	595	582	593	185,000	593
1998-12-11	580	608	580	608	347,000	608
1998-12-10	610	613	600	610	566,000	610
1998-12-09	570	610	555	610	601,000	610
1998-12-08	558	575	555	573	302,000	573
1998-12-07	550	559	541	555	137,000	555
1998-12-04	503	531	503	531	132,000	531
1998-12-03	512	515	500	510	174,000	510
1998-12-02	533	533	514	520	72,000	520
1998-12-01	520	539	520	530	69,000	530
1998-11-30	554	565	549	550	130,000	550
1998-11-27	550	564	548	554	503,000	554
1998-11-26	489	528	485	520	475,000	520
1998-11-25	475	479	471	472	94,000	472
1998-11-24	470	475	462	471	87,000	471
1998-11-20	460	462	452	462	83,000	462
1998-11-19	470	473	433	440	133,000	440
1998-11-18	449	478	447	468	395,000	468
1998-11-17	410	440	400	439	489,000	439
1998-11-16	405	410	390	390	38,000	390
1998-11-13	395	395	390	395	19,000	395
1998-11-12	394	402	391	391	21,000	391
1998-11-11	403	403	392	401	17,000	401
1998-11-10	400	403	390	402	34,000	402
1998-11-09	404	404	400	400	31,000	400
1998-11-06	403	404	399	399	84,000	399
1998-11-05	402	405	395	403	88,000	403
1998-11-04	388	392	383	392	127,000	392
1998-11-02	369	385	369	385	83,000	385
1998-10-30	367	384	366	377	139,000	377
1998-10-29	380	389	365	366	157,000	366
1998-10-28	385	392	385	385	112,000	385
1998-10-27	382	403	382	385	89,000	385
1998-10-26	404	406	390	390	105,000	390
1998-10-23	410	416	404	407	69,000	407
1998-10-22	427	430	401	403	100,000	403
1998-10-21	433	447	430	437	56,000	437
1998-10-20	439	440	437	438	25,000	438
1998-10-19	404	440	404	439	27,000	439
1998-10-16	418	418	403	404	6,000	404
1998-10-15	406	408	401	403	18,000	403
1998-10-14	415	415	405	405	20,000	405
1998-10-13	446	446	410	410	27,000	410
1998-10-12	425	440	420	440	12,000	440
1998-10-09	415	415	410	410	12,000	410
1998-10-08	435	435	415	415	13,000	415
1998-10-07	430	439	430	439	15,000	439
1998-10-06	421	421	415	415	19,000	415
1998-10-05	431	431	426	426	37,000	426
1998-10-02	430	430	416	426	20,000	426
1998-10-01	455	460	430	430	32,000	430
1998-09-30	445	460	445	460	53,000	460
1998-09-29	443	445	443	445	9,000	445
1998-09-28	434	443	434	443	16,000	443
1998-09-25	440	440	430	439	10,000	439
1998-09-24	455	455	445	445	22,000	445
1998-09-22	454	454	440	448	56,000	448
1998-09-21	469	469	454	454	14,000	454
1998-09-18	449	464	447	464	42,000	464
1998-09-17	453	453	436	453	39,000	453
1998-09-16	448	451	448	448	24,000	448
1998-09-14	426	433	425	433	42,000	433
1998-09-11	442	442	425	428	59,000	428
1998-09-10	455	460	445	445	17,000	445
1998-09-09	480	480	455	455	25,000	455
1998-09-08	484	485	474	474	19,000	474
1998-09-07	470	475	470	474	47,000	474
1998-09-04	458	462	450	450	34,000	450
1998-09-03	469	469	458	458	47,000	458
1998-09-02	468	474	468	474	20,000	474
1998-09-01	475	475	451	468	65,000	468
1998-08-31	440	470	440	470	50,000	470
1998-08-28	455	460	425	450	39,000	450
1998-08-27	479	488	470	475	111,000	475
1998-08-26	490	490	480	486	32,000	486
1998-08-25	491	500	490	490	116,000	490
1998-08-24	515	515	490	491	35,000	491
1998-08-21	525	525	513	514	12,000	514
1998-08-20	521	521	514	515	31,000	515
1998-08-19	545	545	520	531	21,000	531
1998-08-18	555	555	515	515	64,000	515
1998-08-17	565	565	530	530	13,000	530
1998-08-14	550	555	530	555	38,000	555
1998-08-13	525	530	525	530	10,000	530
1998-08-12	530	540	521	522	18,000	522
1998-08-11	528	540	521	540	70,000	540
1998-08-10	531	532	520	523	64,000	523
1998-08-07	564	564	555	555	5,000	555
1998-08-06	574	574	564	564	3,000	564
1998-08-05	575	576	554	554	39,000	554
1998-08-04	551	560	550	550	13,000	550
1998-08-03	562	562	551	551	3,000	551
1998-07-31	570	570	559	562	14,000	562
1998-07-30	540	540	540	540	3,000	540
1998-07-29	541	564	540	540	7,000	540
1998-07-28	532	532	531	531	14,000	531
1998-07-27	535	535	533	533	15,000	533
1998-07-24	521	531	521	531	7,000	531
1998-07-23	550	551	546	547	29,000	547
1998-07-22	565	565	560	560	13,000	560
1998-07-21	560	590	560	590	12,000	590
1998-07-17	590	590	580	580	22,000	580
1998-07-16	590	590	587	590	6,000	590
1998-07-15	598	600	587	587	11,000	587
1998-07-14	580	595	580	595	11,000	595
1998-07-13	561	587	560	587	17,000	587
1998-07-10	600	600	590	590	57,000	590
1998-07-09	600	600	592	600	24,000	600
1998-07-08	600	600	592	600	42,000	600
1998-07-07	598	600	590	592	50,000	592
1998-07-06	595	600	587	598	94,000	598
1998-07-03	551	574	551	574	19,000	574
1998-07-02	587	587	570	579	18,000	579
1998-07-01	542	565	542	565	9,000	565
1998-06-30	525	540	525	536	8,000	536
1998-06-29	524	525	524	525	8,000	525
1998-06-26	510	514	510	514	6,000	514
1998-06-25	516	516	500	510	21,000	510
1998-06-24	530	530	520	520	4,000	520
1998-06-23	522	522	520	520	9,000	520
1998-06-22	540	540	521	521	8,000	521
1998-06-19	535	540	520	520	5,000	520
1998-06-18	520	540	515	525	37,000	525
1998-06-17	510	510	499	500	56,000	500
1998-06-16	500	510	485	500	24,000	500
1998-06-15	523	525	519	519	38,000	519
1998-06-12	520	529	520	523	76,000	523
1998-06-11	557	557	550	550	8,000	550
1998-06-10	557	558	557	558	8,000	558
1998-06-09	574	574	574	574	1,000	574
1998-06-08	565	574	561	574	5,000	574
1998-06-05	582	583	565	565	36,000	565
1998-06-04	571	575	571	572	19,000	572
1998-06-03	594	594	570	570	8,000	570
1998-06-02	600	600	595	595	36,000	595
1998-06-01	600	600	580	580	44,000	580
1998-05-29	580	580	575	575	4,000	575
1998-05-28	588	588	580	580	11,000	580
1998-05-27	558	572	557	572	7,000	572
1998-05-26	557	568	557	565	17,000	565
1998-05-25	557	575	557	575	6,000	575
1998-05-22	557	565	557	565	11,000	565
1998-05-21	574	574	557	557	38,000	557
1998-05-20	562	574	562	574	9,000	574
1998-05-19	565	570	560	561	17,000	561
1998-05-18	573	573	567	573	10,000	573
1998-05-15	566	572	565	572	26,000	572
1998-05-14	607	610	565	565	57,000	565
1998-05-13	597	620	596	610	245,000	610
1998-05-12	593	597	590	590	77,000	590
1998-05-11	587	595	587	591	14,000	591
1998-05-08	583	585	583	585	25,000	585
1998-05-07	577	580	577	580	38,000	580
1998-05-06	590	590	576	576	103,000	576
1998-05-01	562	580	562	580	37,000	580
1998-04-30	555	573	555	572	95,000	572
1998-04-28	560	560	560	560	61,000	560
1998-04-27	570	570	560	560	14,000	560
1998-04-24	565	570	565	570	6,000	570
1998-04-23	550	555	550	555	92,000	555
1998-04-22	560	570	560	561	13,000	561
1998-04-21	550	550	550	550	3,000	550
1998-04-20	550	570	541	549	44,000	549
1998-04-17	567	570	550	550	12,000	550
1998-04-16	573	573	563	564	12,000	564
1998-04-15	582	597	580	597	17,000	597
1998-04-14	575	583	563	575	15,000	575
1998-04-13	560	570	550	568	8,000	568
1998-04-10	573	573	540	540	25,000	540
1998-04-09	570	570	560	570	17,000	570
1998-04-08	560	570	559	560	14,000	560
1998-04-07	546	550	546	548	4,000	548
1998-04-06	570	570	546	546	25,000	546
1998-04-03	520	540	520	531	18,000	531
1998-04-02	559	559	520	520	28,000	520
1998-04-01	580	580	551	559	34,000	559
1998-03-31	591	599	580	580	33,000	580
1998-03-30	619	619	590	591	51,000	591
1998-03-27	600	600	593	600	14,000	600
1998-03-26	587	599	584	599	53,000	599
1998-03-25	581	585	581	581	15,000	581
1998-03-24	580	589	570	575	68,000	575
1998-03-23	571	610	571	600	170,000	600
1998-03-20	582	593	580	590	98,000	590
1998-03-19	575	589	575	576	5,000	576
1998-03-18	601	601	585	585	8,000	585
1998-03-17	609	609	587	587	12,000	587
1998-03-16	620	620	599	599	7,000	599
1998-03-13	561	600	561	600	44,000	600
1998-03-12	580	580	575	577	21,000	577
1998-03-11	585	585	581	581	5,000	581
1998-03-10	595	595	595	595	12,000	595
1998-03-09	602	602	595	595	20,000	595
1998-03-06	599	610	596	610	12,000	610
1998-03-05	620	620	595	601	28,000	601
1998-03-04	620	620	610	610	24,000	610
1998-03-03	620	620	610	615	64,000	615
1998-03-02	601	620	601	610	21,000	610
1998-02-27	581	590	581	590	156,000	590
1998-02-26	579	595	576	580	12,000	580
1998-02-25	569	580	556	580	19,000	580
1998-02-24	570	571	570	570	21,000	570
1998-02-23	580	580	568	568	47,000	568
1998-02-20	600	600	590	590	12,000	590
1998-02-19	624	624	601	601	13,000	601
1998-02-18	624	626	624	626	17,000	626
1998-02-17	620	624	610	624	21,000	624
1998-02-16	600	617	600	617	27,000	617
1998-02-13	620	620	605	605	49,000	605
1998-02-12	620	628	620	620	141,000	620
1998-02-10	580	619	571	600	228,000	600
1998-02-09	565	569	558	560	173,000	560
1998-02-06	562	562	550	555	23,000	555
1998-02-05	575	575	560	560	58,000	560
1998-02-04	569	575	549	555	21,000	555
1998-02-03	560	569	560	568	27,000	568
1998-02-02	547	550	540	544	28,000	544
1998-01-30	576	576	540	550	53,000	550
1998-01-29	603	603	558	566	47,000	566
1998-01-28	612	612	600	607	43,000	607
1998-01-27	615	624	615	618	30,000	618
1998-01-26	568	635	568	625	49,000	625
1998-01-23	568	568	566	566	32,000	566
1998-01-22	578	583	568	568	70,000	568
1998-01-21	541	578	541	578	78,000	578
1998-01-20	534	540	534	540	59,000	540
1998-01-19	500	550	500	540	67,000	540
1998-01-16	500	502	500	502	47,000	502
1998-01-14	451	452	435	450	27,000	450
1998-01-13	450	455	450	450	21,000	450
1998-01-12	451	451	450	450	22,000	450
1998-01-09	456	456	452	456	6,000	456
1998-01-08	462	469	456	456	41,000	456
1998-01-07	478	478	460	460	51,000	460
1998-01-06	485	485	480	482	30,000	482
1998-01-05	495	495	495	495	78,000	495

分割・併合履歴：なし