6741 日本信号(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 369 | 369 | 364 | 365 | 61,000 | 365 |
| 2000-12-28 | 377 | 377 | 375 | 377 | 42,000 | 377 |
| 2000-12-27 | 385 | 385 | 369 | 370 | 89,000 | 370 |
| 2000-12-26 | 397 | 397 | 385 | 385 | 28,000 | 385 |
| 2000-12-25 | 370 | 387 | 370 | 387 | 20,000 | 387 |
| 2000-12-22 | 370 | 380 | 365 | 369 | 129,000 | 369 |
| 2000-12-21 | 385 | 385 | 370 | 370 | 66,000 | 370 |
| 2000-12-20 | 396 | 396 | 379 | 380 | 115,000 | 380 |
| 2000-12-19 | 405 | 405 | 396 | 400 | 29,000 | 400 |
| 2000-12-18 | 407 | 407 | 400 | 400 | 24,000 | 400 |
| 2000-12-15 | 414 | 414 | 408 | 408 | 23,000 | 408 |
| 2000-12-14 | 426 | 426 | 412 | 415 | 39,000 | 415 |
| 2000-12-13 | 420 | 426 | 408 | 426 | 145,000 | 426 |
| 2000-12-12 | 400 | 410 | 400 | 401 | 68,000 | 401 |
| 2000-12-11 | 407 | 412 | 396 | 396 | 46,000 | 396 |
| 2000-12-08 | 391 | 417 | 391 | 405 | 84,000 | 405 |
| 2000-12-07 | 401 | 404 | 401 | 404 | 43,000 | 404 |
| 2000-12-06 | 405 | 410 | 396 | 396 | 33,000 | 396 |
| 2000-12-05 | 423 | 435 | 410 | 410 | 44,000 | 410 |
| 2000-12-04 | 420 | 425 | 414 | 418 | 53,000 | 418 |
| 2000-12-01 | 388 | 410 | 388 | 408 | 58,000 | 408 |
| 2000-11-30 | 387 | 390 | 385 | 388 | 57,000 | 388 |
| 2000-11-29 | 387 | 387 | 386 | 386 | 46,000 | 386 |
| 2000-11-28 | 395 | 395 | 387 | 387 | 102,000 | 387 |
| 2000-11-27 | 400 | 400 | 395 | 395 | 26,000 | 395 |
| 2000-11-24 | 400 | 401 | 394 | 399 | 29,000 | 399 |
| 2000-11-22 | 394 | 397 | 392 | 392 | 31,000 | 392 |
| 2000-11-21 | 390 | 395 | 390 | 392 | 54,000 | 392 |
| 2000-11-20 | 392 | 393 | 391 | 391 | 16,000 | 391 |
| 2000-11-17 | 390 | 395 | 390 | 390 | 34,000 | 390 |
| 2000-11-16 | 400 | 400 | 390 | 390 | 61,000 | 390 |
| 2000-11-15 | 398 | 404 | 398 | 400 | 48,000 | 400 |
| 2000-11-14 | 399 | 400 | 397 | 398 | 49,000 | 398 |
| 2000-11-13 | 396 | 404 | 396 | 400 | 23,000 | 400 |
| 2000-11-10 | 400 | 408 | 400 | 405 | 53,000 | 405 |
| 2000-11-09 | 410 | 410 | 405 | 405 | 35,000 | 405 |
| 2000-11-08 | 411 | 416 | 408 | 415 | 40,000 | 415 |
| 2000-11-07 | 411 | 415 | 411 | 411 | 30,000 | 411 |
| 2000-11-06 | 425 | 425 | 403 | 416 | 69,000 | 416 |
| 2000-11-02 | 398 | 405 | 398 | 405 | 31,000 | 405 |
| 2000-11-01 | 399 | 405 | 390 | 405 | 38,000 | 405 |
| 2000-10-31 | 400 | 400 | 390 | 400 | 28,000 | 400 |
| 2000-10-30 | 400 | 401 | 400 | 401 | 17,000 | 401 |
| 2000-10-27 | 402 | 410 | 398 | 400 | 43,000 | 400 |
| 2000-10-26 | 405 | 405 | 400 | 402 | 45,000 | 402 |
| 2000-10-25 | 401 | 410 | 401 | 409 | 15,000 | 409 |
| 2000-10-24 | 403 | 406 | 400 | 400 | 25,000 | 400 |
| 2000-10-23 | 415 | 417 | 408 | 408 | 19,000 | 408 |
| 2000-10-20 | 398 | 417 | 398 | 417 | 63,000 | 417 |
| 2000-10-19 | 392 | 398 | 387 | 387 | 155,000 | 387 |
| 2000-10-18 | 425 | 425 | 410 | 410 | 29,000 | 410 |
| 2000-10-17 | 434 | 434 | 426 | 428 | 19,000 | 428 |
| 2000-10-16 | 427 | 435 | 426 | 426 | 45,000 | 426 |
| 2000-10-13 | 426 | 430 | 426 | 428 | 90,000 | 428 |
| 2000-10-12 | 431 | 431 | 430 | 430 | 20,000 | 430 |
| 2000-10-11 | 435 | 437 | 435 | 435 | 90,000 | 435 |
| 2000-10-10 | 445 | 450 | 442 | 442 | 132,000 | 442 |
| 2000-10-06 | 446 | 455 | 445 | 446 | 38,000 | 446 |
| 2000-10-05 | 453 | 453 | 447 | 451 | 51,000 | 451 |
| 2000-10-04 | 440 | 448 | 440 | 448 | 44,000 | 448 |
| 2000-10-03 | 443 | 450 | 443 | 450 | 31,000 | 450 |
| 2000-10-02 | 440 | 443 | 439 | 443 | 28,000 | 443 |
| 2000-09-29 | 454 | 458 | 440 | 455 | 49,000 | 455 |
| 2000-09-28 | 444 | 446 | 442 | 443 | 12,000 | 443 |
| 2000-09-27 | 440 | 445 | 440 | 444 | 5,000 | 444 |
| 2000-09-26 | 465 | 465 | 445 | 445 | 30,000 | 445 |
| 2000-09-25 | 454 | 455 | 452 | 455 | 18,000 | 455 |
| 2000-09-22 | 444 | 450 | 440 | 446 | 44,000 | 446 |
| 2000-09-21 | 445 | 458 | 445 | 458 | 39,000 | 458 |
| 2000-09-20 | 449 | 460 | 449 | 459 | 51,000 | 459 |
| 2000-09-19 | 449 | 450 | 444 | 444 | 29,000 | 444 |
| 2000-09-18 | 440 | 449 | 439 | 449 | 39,000 | 449 |
| 2000-09-14 | 445 | 450 | 441 | 441 | 43,000 | 441 |
| 2000-09-13 | 446 | 451 | 446 | 448 | 26,000 | 448 |
| 2000-09-12 | 455 | 455 | 450 | 455 | 20,000 | 455 |
| 2000-09-11 | 451 | 460 | 450 | 460 | 57,000 | 460 |
| 2000-09-08 | 456 | 457 | 451 | 451 | 126,000 | 451 |
| 2000-09-07 | 460 | 460 | 454 | 455 | 48,000 | 455 |
| 2000-09-06 | 461 | 461 | 461 | 461 | 6,000 | 461 |
| 2000-09-05 | 468 | 468 | 461 | 466 | 54,000 | 466 |
| 2000-09-04 | 469 | 469 | 462 | 468 | 35,000 | 468 |
| 2000-09-01 | 466 | 469 | 461 | 466 | 50,000 | 466 |
| 2000-08-31 | 465 | 475 | 461 | 462 | 74,000 | 462 |
| 2000-08-30 | 464 | 466 | 461 | 466 | 29,000 | 466 |
| 2000-08-29 | 472 | 472 | 463 | 469 | 41,000 | 469 |
| 2000-08-28 | 466 | 472 | 460 | 472 | 37,000 | 472 |
| 2000-08-25 | 467 | 468 | 460 | 468 | 38,000 | 468 |
| 2000-08-24 | 467 | 474 | 462 | 468 | 28,000 | 468 |
| 2000-08-23 | 470 | 470 | 462 | 468 | 19,000 | 468 |
| 2000-08-22 | 475 | 475 | 460 | 470 | 25,000 | 470 |
| 2000-08-21 | 476 | 477 | 465 | 475 | 54,000 | 475 |
| 2000-08-18 | 465 | 474 | 463 | 474 | 61,000 | 474 |
| 2000-08-17 | 460 | 465 | 458 | 465 | 81,000 | 465 |
| 2000-08-16 | 465 | 465 | 460 | 460 | 62,000 | 460 |
| 2000-08-15 | 463 | 465 | 458 | 465 | 26,000 | 465 |
| 2000-08-14 | 460 | 460 | 458 | 458 | 50,000 | 458 |
| 2000-08-11 | 460 | 463 | 460 | 460 | 27,000 | 460 |
| 2000-08-10 | 462 | 465 | 460 | 460 | 29,000 | 460 |
| 2000-08-09 | 467 | 467 | 462 | 463 | 23,000 | 463 |
| 2000-08-08 | 460 | 468 | 460 | 462 | 39,000 | 462 |
| 2000-08-07 | 474 | 474 | 458 | 458 | 65,000 | 458 |
| 2000-08-04 | 463 | 469 | 459 | 469 | 73,000 | 469 |
| 2000-08-03 | 470 | 474 | 462 | 462 | 34,000 | 462 |
| 2000-08-02 | 472 | 475 | 467 | 469 | 31,000 | 469 |
| 2000-08-01 | 468 | 474 | 466 | 472 | 74,000 | 472 |
| 2000-07-31 | 455 | 465 | 454 | 461 | 52,000 | 461 |
| 2000-07-28 | 470 | 470 | 465 | 470 | 38,000 | 470 |
| 2000-07-27 | 480 | 481 | 471 | 471 | 24,000 | 471 |
| 2000-07-26 | 478 | 480 | 477 | 477 | 25,000 | 477 |
| 2000-07-25 | 489 | 489 | 476 | 476 | 36,000 | 476 |
| 2000-07-24 | 490 | 495 | 479 | 495 | 99,000 | 495 |
| 2000-07-21 | 500 | 501 | 497 | 498 | 58,000 | 498 |
| 2000-07-19 | 510 | 510 | 498 | 500 | 57,000 | 500 |
| 2000-07-18 | 534 | 534 | 510 | 511 | 60,000 | 511 |
| 2000-07-17 | 547 | 548 | 530 | 535 | 62,000 | 535 |
| 2000-07-14 | 550 | 560 | 540 | 549 | 166,000 | 549 |
| 2000-07-13 | 550 | 554 | 543 | 550 | 167,000 | 550 |
| 2000-07-12 | 544 | 565 | 540 | 550 | 530,000 | 550 |
| 2000-07-11 | 520 | 542 | 520 | 540 | 289,000 | 540 |
| 2000-07-10 | 520 | 522 | 512 | 519 | 68,000 | 519 |
| 2000-07-07 | 510 | 522 | 510 | 522 | 94,000 | 522 |
| 2000-07-06 | 502 | 528 | 502 | 525 | 180,000 | 525 |
| 2000-07-05 | 535 | 535 | 500 | 502 | 152,000 | 502 |
| 2000-07-04 | 523 | 535 | 519 | 531 | 526,000 | 531 |
| 2000-07-03 | 506 | 520 | 506 | 519 | 266,000 | 519 |
| 2000-06-30 | 480 | 505 | 480 | 505 | 193,000 | 505 |
| 2000-06-29 | 481 | 487 | 478 | 485 | 74,000 | 485 |
| 2000-06-28 | 470 | 480 | 463 | 480 | 127,000 | 480 |
| 2000-06-27 | 456 | 469 | 456 | 469 | 77,000 | 469 |
| 2000-06-26 | 460 | 460 | 456 | 456 | 30,000 | 456 |
| 2000-06-23 | 460 | 461 | 456 | 457 | 57,000 | 457 |
| 2000-06-22 | 465 | 470 | 461 | 464 | 42,000 | 464 |
| 2000-06-21 | 456 | 471 | 456 | 471 | 62,000 | 471 |
| 2000-06-20 | 475 | 476 | 467 | 470 | 47,000 | 470 |
| 2000-06-19 | 465 | 473 | 465 | 473 | 24,000 | 473 |
| 2000-06-16 | 471 | 480 | 464 | 465 | 43,000 | 465 |
| 2000-06-15 | 480 | 485 | 470 | 470 | 52,000 | 470 |
| 2000-06-14 | 480 | 490 | 480 | 485 | 150,000 | 485 |
| 2000-06-13 | 462 | 477 | 461 | 470 | 82,000 | 470 |
| 2000-06-12 | 460 | 461 | 457 | 461 | 64,000 | 461 |
| 2000-06-09 | 461 | 466 | 450 | 461 | 88,000 | 461 |
| 2000-06-08 | 469 | 469 | 460 | 465 | 57,000 | 465 |
| 2000-06-07 | 460 | 460 | 455 | 459 | 88,000 | 459 |
| 2000-06-06 | 460 | 468 | 455 | 468 | 50,000 | 468 |
| 2000-06-05 | 467 | 472 | 460 | 460 | 55,000 | 460 |
| 2000-06-02 | 468 | 468 | 457 | 457 | 39,000 | 457 |
| 2000-06-01 | 464 | 470 | 460 | 462 | 81,000 | 462 |
| 2000-05-31 | 468 | 468 | 460 | 462 | 79,000 | 462 |
| 2000-05-30 | 467 | 479 | 467 | 469 | 40,000 | 469 |
| 2000-05-29 | 465 | 467 | 460 | 460 | 44,000 | 460 |
| 2000-05-26 | 463 | 470 | 460 | 460 | 33,000 | 460 |
| 2000-05-25 | 461 | 469 | 461 | 462 | 61,000 | 462 |
| 2000-05-24 | 460 | 464 | 450 | 460 | 102,000 | 460 |
| 2000-05-23 | 479 | 480 | 454 | 460 | 139,000 | 460 |
| 2000-05-22 | 495 | 495 | 475 | 480 | 96,000 | 480 |
| 2000-05-19 | 493 | 496 | 482 | 495 | 69,000 | 495 |
| 2000-05-18 | 501 | 501 | 490 | 492 | 90,000 | 492 |
| 2000-05-17 | 520 | 520 | 500 | 505 | 120,000 | 505 |
| 2000-05-16 | 502 | 523 | 498 | 520 | 392,000 | 520 |
| 2000-05-15 | 485 | 505 | 485 | 493 | 190,000 | 493 |
| 2000-05-12 | 480 | 495 | 476 | 485 | 118,000 | 485 |
| 2000-05-11 | 485 | 485 | 470 | 470 | 43,000 | 470 |
| 2000-05-10 | 502 | 502 | 475 | 480 | 227,000 | 480 |
| 2000-05-09 | 469 | 498 | 467 | 497 | 376,000 | 497 |
| 2000-05-08 | 469 | 469 | 464 | 464 | 60,000 | 464 |
| 2000-05-02 | 468 | 468 | 463 | 466 | 32,000 | 466 |
| 2000-05-01 | 450 | 468 | 446 | 468 | 90,000 | 468 |
| 2000-04-28 | 450 | 455 | 450 | 450 | 67,000 | 450 |
| 2000-04-27 | 453 | 455 | 450 | 450 | 51,000 | 450 |
| 2000-04-26 | 464 | 465 | 453 | 453 | 52,000 | 453 |
| 2000-04-25 | 449 | 470 | 449 | 463 | 74,000 | 463 |
| 2000-04-24 | 446 | 454 | 446 | 448 | 31,000 | 448 |
| 2000-04-21 | 457 | 457 | 450 | 450 | 34,000 | 450 |
| 2000-04-20 | 458 | 460 | 450 | 459 | 53,000 | 459 |
| 2000-04-19 | 459 | 459 | 451 | 451 | 78,000 | 451 |
| 2000-04-18 | 450 | 459 | 448 | 454 | 65,000 | 454 |
| 2000-04-17 | 450 | 451 | 430 | 442 | 117,000 | 442 |
| 2000-04-14 | 466 | 470 | 462 | 466 | 46,000 | 466 |
| 2000-04-13 | 462 | 470 | 462 | 470 | 53,000 | 470 |
| 2000-04-12 | 460 | 469 | 451 | 469 | 99,000 | 469 |
| 2000-04-11 | 465 | 471 | 460 | 460 | 71,000 | 460 |
| 2000-04-10 | 470 | 470 | 455 | 460 | 57,000 | 460 |
| 2000-04-07 | 456 | 461 | 450 | 450 | 65,000 | 450 |
| 2000-04-06 | 460 | 470 | 455 | 456 | 82,000 | 456 |
| 2000-04-05 | 479 | 479 | 450 | 450 | 143,000 | 450 |
| 2000-04-04 | 472 | 482 | 470 | 475 | 159,000 | 475 |
| 2000-04-03 | 472 | 479 | 465 | 474 | 122,000 | 474 |
| 2000-03-31 | 471 | 472 | 465 | 472 | 41,000 | 472 |
| 2000-03-30 | 475 | 475 | 468 | 468 | 49,000 | 468 |
| 2000-03-29 | 478 | 479 | 461 | 466 | 30,000 | 466 |
| 2000-03-28 | 468 | 477 | 467 | 475 | 47,000 | 475 |
| 2000-03-27 | 467 | 467 | 460 | 467 | 134,000 | 467 |
| 2000-03-24 | 468 | 468 | 457 | 462 | 59,000 | 462 |
| 2000-03-23 | 464 | 469 | 460 | 461 | 75,000 | 461 |
| 2000-03-22 | 465 | 465 | 458 | 458 | 80,000 | 458 |
| 2000-03-21 | 458 | 466 | 455 | 460 | 88,000 | 460 |
| 2000-03-17 | 444 | 448 | 440 | 448 | 134,000 | 448 |
| 2000-03-16 | 449 | 449 | 425 | 429 | 411,000 | 429 |
| 2000-03-15 | 459 | 460 | 445 | 449 | 151,000 | 449 |
| 2000-03-14 | 461 | 461 | 455 | 460 | 63,000 | 460 |
| 2000-03-13 | 471 | 478 | 460 | 461 | 106,000 | 461 |
| 2000-03-10 | 480 | 480 | 467 | 470 | 160,000 | 470 |
| 2000-03-09 | 479 | 479 | 467 | 467 | 52,000 | 467 |
| 2000-03-08 | 471 | 472 | 467 | 471 | 70,000 | 471 |
| 2000-03-07 | 486 | 490 | 475 | 481 | 77,000 | 481 |
| 2000-03-06 | 502 | 503 | 485 | 491 | 108,000 | 491 |
| 2000-03-03 | 504 | 505 | 495 | 497 | 89,000 | 497 |
| 2000-03-02 | 495 | 500 | 494 | 500 | 78,000 | 500 |
| 2000-03-01 | 487 | 494 | 487 | 492 | 54,000 | 492 |
| 2000-02-29 | 495 | 498 | 480 | 486 | 78,000 | 486 |
| 2000-02-28 | 467 | 488 | 467 | 486 | 81,000 | 486 |
| 2000-02-25 | 441 | 460 | 441 | 457 | 149,000 | 457 |
| 2000-02-24 | 446 | 446 | 440 | 446 | 162,000 | 446 |
| 2000-02-23 | 443 | 451 | 435 | 443 | 91,000 | 443 |
| 2000-02-22 | 441 | 443 | 435 | 438 | 139,000 | 438 |
| 2000-02-21 | 465 | 465 | 441 | 441 | 158,000 | 441 |
| 2000-02-18 | 466 | 470 | 458 | 462 | 205,000 | 462 |
| 2000-02-17 | 490 | 490 | 455 | 461 | 136,000 | 461 |
| 2000-02-16 | 491 | 491 | 455 | 455 | 250,000 | 455 |
| 2000-02-15 | 501 | 501 | 482 | 482 | 170,000 | 482 |
| 2000-02-14 | 512 | 514 | 500 | 501 | 93,000 | 501 |
| 2000-02-10 | 505 | 517 | 500 | 517 | 117,000 | 517 |
| 2000-02-09 | 507 | 517 | 505 | 510 | 110,000 | 510 |
| 2000-02-08 | 517 | 520 | 502 | 505 | 116,000 | 505 |
| 2000-02-07 | 526 | 526 | 509 | 510 | 145,000 | 510 |
| 2000-02-04 | 525 | 525 | 511 | 511 | 89,000 | 511 |
| 2000-02-03 | 526 | 527 | 517 | 519 | 80,000 | 519 |
| 2000-02-02 | 528 | 529 | 515 | 516 | 134,000 | 516 |
| 2000-02-01 | 508 | 527 | 507 | 527 | 42,000 | 527 |
| 2000-01-31 | 510 | 515 | 501 | 507 | 104,000 | 507 |
| 2000-01-28 | 527 | 530 | 517 | 518 | 121,000 | 518 |
| 2000-01-27 | 560 | 560 | 526 | 526 | 36,000 | 526 |
| 2000-01-26 | 550 | 554 | 541 | 545 | 72,000 | 545 |
| 2000-01-25 | 550 | 565 | 541 | 548 | 118,000 | 548 |
| 2000-01-24 | 541 | 555 | 541 | 555 | 127,000 | 555 |
| 2000-01-21 | 535 | 537 | 526 | 537 | 118,000 | 537 |
| 2000-01-20 | 526 | 535 | 526 | 534 | 55,000 | 534 |
| 2000-01-19 | 537 | 537 | 526 | 526 | 93,000 | 526 |
| 2000-01-18 | 530 | 540 | 524 | 527 | 122,000 | 527 |
| 2000-01-17 | 511 | 520 | 502 | 510 | 311,000 | 510 |
| 2000-01-14 | 499 | 514 | 490 | 505 | 140,000 | 505 |
| 2000-01-13 | 480 | 485 | 478 | 480 | 323,000 | 480 |
| 2000-01-12 | 493 | 495 | 480 | 480 | 187,000 | 480 |
| 2000-01-11 | 507 | 510 | 491 | 492 | 139,000 | 492 |
| 2000-01-07 | 502 | 505 | 490 | 496 | 194,000 | 496 |
| 2000-01-06 | 529 | 529 | 510 | 511 | 66,000 | 511 |
| 2000-01-05 | 550 | 550 | 509 | 524 | 148,000 | 524 |
| 2000-01-04 | 559 | 560 | 532 | 546 | 101,000 | 546 |
分割・併合履歴 ： なし