6741 日本信号(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	530	549	530	541	129,000	541
1999-12-29	494	500	490	495	214,000	495
1999-12-28	461	468	460	460	52,000	460
1999-12-27	456	465	451	459	96,000	459
1999-12-24	431	450	431	440	160,000	440
1999-12-22	445	446	425	430	279,000	430
1999-12-21	453	453	440	449	124,000	449
1999-12-20	470	479	450	453	122,000	453
1999-12-17	466	484	466	468	112,000	468
1999-12-16	500	503	470	471	158,000	471
1999-12-15	504	513	495	495	97,000	495
1999-12-14	516	517	502	502	89,000	502
1999-12-13	530	530	515	515	71,000	515
1999-12-10	525	530	521	528	147,000	528
1999-12-09	525	529	520	525	152,000	525
1999-12-08	524	540	510	540	168,000	540
1999-12-07	531	532	520	524	144,000	524
1999-12-06	544	545	531	531	117,000	531
1999-12-03	548	549	535	540	113,000	540
1999-12-02	554	554	542	546	55,000	546
1999-12-01	550	555	540	546	97,000	546
1999-11-30	586	586	560	560	39,000	560
1999-11-29	556	578	556	578	26,000	578
1999-11-26	557	566	551	553	72,000	553
1999-11-25	570	571	554	555	63,000	555
1999-11-24	615	615	570	570	35,000	570
1999-11-22	629	629	590	605	51,000	605
1999-11-19	629	630	600	605	178,000	605
1999-11-18	610	620	600	615	103,000	615
1999-11-17	561	590	561	590	151,000	590
1999-11-16	550	579	550	555	173,000	555
1999-11-15	590	590	535	540	92,000	540
1999-11-12	551	551	531	550	114,000	550
1999-11-11	579	579	558	558	95,000	558
1999-11-10	579	580	567	569	65,000	569
1999-11-09	590	590	570	580	74,000	580
1999-11-08	596	606	588	595	60,000	595
1999-11-05	615	616	600	616	61,000	616
1999-11-04	615	621	615	620	49,000	620
1999-11-02	619	620	610	612	47,000	612
1999-11-01	592	610	592	609	50,000	609
1999-10-29	619	619	591	592	85,000	592
1999-10-28	585	591	585	589	73,000	589
1999-10-27	608	608	565	585	106,000	585
1999-10-26	617	619	608	608	49,000	608
1999-10-25	615	622	612	616	99,000	616
1999-10-22	625	625	618	618	134,000	618
1999-10-21	636	640	623	633	116,000	633
1999-10-20	669	669	635	646	34,000	646
1999-10-19	632	640	632	639	64,000	639
1999-10-18	663	663	640	642	68,000	642
1999-10-15	699	700	673	673	65,000	673
1999-10-14	697	704	695	701	108,000	701
1999-10-13	705	705	696	705	69,000	705
1999-10-12	690	711	680	711	128,000	711
1999-10-08	670	680	666	673	28,000	673
1999-10-07	667	697	667	670	85,000	670
1999-10-06	673	673	654	660	67,000	660
1999-10-05	680	680	633	633	49,000	633
1999-10-04	645	650	645	650	8,000	650
1999-10-01	649	662	645	645	43,000	645
1999-09-30	630	663	630	659	54,000	659
1999-09-29	650	651	620	620	71,000	620
1999-09-28	655	664	652	652	42,000	652
1999-09-27	653	670	650	651	54,000	651
1999-09-24	674	674	652	652	64,000	652
1999-09-22	682	682	674	675	29,000	675
1999-09-21	701	702	686	698	42,000	698
1999-09-20	699	710	699	708	81,000	708
1999-09-17	698	699	660	699	127,000	699
1999-09-16	661	700	661	700	53,000	700
1999-09-14	682	682	660	670	54,000	670
1999-09-13	676	685	675	682	45,000	682
1999-09-10	671	682	671	675	102,000	675
1999-09-09	671	680	662	680	68,000	680
1999-09-08	672	677	666	671	65,000	671
1999-09-07	678	690	676	680	36,000	680
1999-09-06	687	687	675	676	82,000	676
1999-09-03	687	694	669	687	101,000	687
1999-09-02	694	699	694	696	57,000	696
1999-09-01	693	695	682	693	58,000	693
1999-08-31	696	701	695	695	40,000	695
1999-08-30	701	711	700	702	28,000	702
1999-08-27	710	710	700	700	68,000	700
1999-08-26	710	714	709	710	58,000	710
1999-08-25	706	720	706	720	63,000	720
1999-08-24	717	717	706	714	32,000	714
1999-08-23	711	720	700	720	63,000	720
1999-08-20	725	726	700	700	44,000	700
1999-08-19	691	710	691	701	17,000	701
1999-08-18	728	728	700	700	53,000	700
1999-08-17	730	730	705	709	66,000	709
1999-08-16	714	730	714	730	18,000	730
1999-08-13	710	720	700	710	34,000	710
1999-08-12	690	717	690	710	22,000	710
1999-08-11	685	700	685	690	25,000	690
1999-08-10	700	700	690	691	44,000	691
1999-08-09	729	729	690	698	76,000	698
1999-08-06	743	743	705	709	104,000	709
1999-08-05	725	725	710	713	79,000	713
1999-08-04	720	731	715	725	83,000	725
1999-08-03	725	725	714	714	110,000	714
1999-08-02	725	725	715	725	71,000	725
1999-07-30	724	734	720	725	49,000	725
1999-07-29	742	745	723	734	52,000	734
1999-07-28	730	742	725	742	78,000	742
1999-07-27	734	734	714	720	69,000	720
1999-07-26	730	735	729	735	45,000	735
1999-07-23	728	730	720	730	90,000	730
1999-07-22	766	766	736	745	108,000	745
1999-07-21	782	782	769	776	103,000	776
1999-07-19	771	772	766	772	81,000	772
1999-07-16	782	784	755	761	195,000	761
1999-07-15	780	782	770	782	284,000	782
1999-07-14	773	780	764	772	244,000	772
1999-07-13	785	790	777	779	195,000	779
1999-07-12	793	793	773	784	162,000	784
1999-07-09	800	800	779	783	224,000	783
1999-07-08	770	841	765	800	1,686,000	800
1999-07-07	765	770	755	760	224,000	760
1999-07-06	781	783	744	745	408,000	745
1999-07-05	777	795	767	787	405,000	787
1999-07-02	777	780	761	767	162,000	767
1999-07-01	762	785	761	767	434,000	767
1999-06-30	770	789	765	772	168,000	772
1999-06-29	790	790	777	780	107,000	780
1999-06-28	792	792	777	790	184,000	790
1999-06-25	764	795	764	785	337,000	785
1999-06-24	800	800	768	774	484,000	774
1999-06-23	732	815	728	800	2,939,000	800
1999-06-22	712	725	698	725	359,000	725
1999-06-21	701	710	698	709	113,000	709
1999-06-18	715	715	681	696	142,000	696
1999-06-17	715	715	705	715	193,000	715
1999-06-16	690	711	681	710	142,000	710
1999-06-15	690	700	684	690	128,000	690
1999-06-14	699	709	690	690	193,000	690
1999-06-11	720	721	670	670	429,000	670
1999-06-10	710	724	701	718	365,000	718
1999-06-09	696	703	695	696	79,000	696
1999-06-08	698	698	691	692	60,000	692
1999-06-07	712	712	702	702	111,000	702
1999-06-04	680	716	680	702	371,000	702
1999-06-03	679	680	670	678	30,000	678
1999-06-02	670	680	670	680	48,000	680
1999-06-01	666	673	656	670	76,000	670
1999-05-31	660	664	656	656	31,000	656
1999-05-28	653	679	653	670	72,000	670
1999-05-27	671	671	661	661	13,000	661
1999-05-26	678	683	664	664	74,000	664
1999-05-25	680	680	665	670	47,000	670
1999-05-24	700	700	685	700	129,000	700
1999-05-21	690	705	675	705	177,000	705
1999-05-20	660	680	654	680	207,000	680
1999-05-19	669	678	651	653	91,000	653
1999-05-18	691	695	661	668	40,000	668
1999-05-17	679	683	668	681	124,000	681
1999-05-14	667	680	667	679	15,000	679
1999-05-13	665	674	650	666	65,000	666
1999-05-12	665	679	663	664	77,000	664
1999-05-11	700	700	659	659	150,000	659
1999-05-10	698	708	695	698	42,000	698
1999-05-07	707	710	695	695	84,000	695
1999-05-06	710	716	700	706	69,000	706
1999-04-30	700	700	690	690	52,000	690
1999-04-28	693	705	686	693	178,000	693
1999-04-27	690	703	681	683	634,000	683
1999-04-26	668	678	668	676	157,000	676
1999-04-23	660	665	655	662	102,000	662
1999-04-22	642	660	637	660	128,000	660
1999-04-21	662	665	645	652	137,000	652
1999-04-20	660	661	656	658	139,000	658
1999-04-19	680	680	662	662	217,000	662
1999-04-16	691	695	670	670	159,000	670
1999-04-15	698	708	687	690	72,000	690
1999-04-14	711	712	695	697	111,000	697
1999-04-13	724	730	710	713	38,000	713
1999-04-12	744	745	710	711	67,000	711
1999-04-09	757	760	741	748	222,000	748
1999-04-08	740	745	730	737	216,000	737
1999-04-07	720	730	710	730	157,000	730
1999-04-06	740	740	690	718	309,000	718
1999-04-05	730	750	725	730	740,000	730
1999-04-02	650	728	645	705	1,072,000	705
1999-04-01	630	640	626	630	92,000	630
1999-03-31	642	642	629	630	117,000	630
1999-03-30	645	648	640	640	175,000	640
1999-03-29	631	645	625	645	59,000	645
1999-03-26	610	630	610	630	73,000	630
1999-03-25	612	615	596	600	111,000	600
1999-03-24	620	620	611	611	71,000	611
1999-03-23	649	649	615	615	119,000	615
1999-03-19	616	638	616	630	87,000	630
1999-03-18	649	649	608	610	119,000	610
1999-03-17	643	649	630	648	97,000	648
1999-03-16	630	649	627	645	265,000	645
1999-03-15	650	650	626	626	166,000	626
1999-03-12	605	639	602	630	359,000	630
1999-03-11	615	615	600	602	92,000	602
1999-03-10	615	625	605	615	214,000	615
1999-03-09	576	618	572	618	462,000	618
1999-03-08	582	582	563	563	103,000	563
1999-03-05	574	584	565	575	370,000	575
1999-03-04	540	554	537	554	115,000	554
1999-03-03	530	530	526	530	29,000	530
1999-03-02	526	541	526	532	19,000	532
1999-03-01	535	537	525	525	54,000	525
1999-02-26	534	536	533	534	60,000	534
1999-02-25	536	536	533	533	38,000	533
1999-02-24	542	542	538	538	37,000	538
1999-02-23	542	542	538	540	107,000	540
1999-02-22	542	549	532	532	86,000	532
1999-02-19	558	558	540	542	79,000	542
1999-02-18	555	565	551	554	34,000	554
1999-02-17	578	578	555	565	42,000	565
1999-02-16	558	570	558	565	67,000	565
1999-02-15	561	561	551	558	29,000	558
1999-02-12	560	569	557	560	13,000	560
1999-02-10	551	559	551	555	45,000	555
1999-02-09	556	560	551	551	33,000	551
1999-02-08	555	570	555	570	12,000	570
1999-02-05	575	575	559	575	55,000	575
1999-02-04	566	575	566	574	38,000	574
1999-02-03	565	566	562	562	14,000	562
1999-02-02	575	579	565	577	32,000	577
1999-02-01	580	580	575	580	21,000	580
1999-01-29	565	594	565	589	87,000	589
1999-01-28	561	570	561	570	88,000	570
1999-01-27	565	565	555	555	125,000	555
1999-01-26	560	565	550	550	81,000	550
1999-01-25	545	564	545	560	28,000	560
1999-01-22	560	569	553	553	89,000	553
1999-01-21	571	577	565	565	136,000	565
1999-01-20	570	570	552	565	53,000	565
1999-01-19	553	555	550	550	43,000	550
1999-01-18	562	567	552	552	29,000	552
1999-01-14	533	533	512	532	186,000	532
1999-01-13	551	551	533	533	144,000	533
1999-01-12	550	558	550	551	109,000	551
1999-01-11	560	561	555	556	63,000	556
1999-01-08	568	572	563	563	45,000	563
1999-01-07	585	588	578	578	85,000	578
1999-01-06	571	575	570	575	128,000	575
1999-01-05	609	609	580	580	144,000	580
1999-01-04	590	595	580	590	42,000	590

分割・併合履歴：なし