6741 日本信号(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 324 | 328 | 318 | 328 | 31,000 | 328 |
| 2001-12-27 | 322 | 322 | 316 | 318 | 32,000 | 318 |
| 2001-12-26 | 319 | 320 | 317 | 317 | 20,000 | 317 |
| 2001-12-25 | 328 | 328 | 318 | 319 | 29,000 | 319 |
| 2001-12-21 | 310 | 318 | 310 | 318 | 64,000 | 318 |
| 2001-12-20 | 307 | 310 | 302 | 310 | 42,000 | 310 |
| 2001-12-19 | 301 | 301 | 287 | 287 | 79,000 | 287 |
| 2001-12-18 | 310 | 312 | 298 | 301 | 51,000 | 301 |
| 2001-12-17 | 318 | 318 | 309 | 309 | 48,000 | 309 |
| 2001-12-14 | 318 | 320 | 317 | 318 | 101,000 | 318 |
| 2001-12-13 | 321 | 324 | 312 | 318 | 18,000 | 318 |
| 2001-12-12 | 310 | 324 | 309 | 319 | 62,000 | 319 |
| 2001-12-11 | 320 | 324 | 310 | 310 | 44,000 | 310 |
| 2001-12-10 | 330 | 333 | 326 | 332 | 35,000 | 332 |
| 2001-12-07 | 334 | 337 | 332 | 332 | 25,000 | 332 |
| 2001-12-06 | 334 | 336 | 332 | 334 | 25,000 | 334 |
| 2001-12-05 | 337 | 337 | 334 | 334 | 49,000 | 334 |
| 2001-12-04 | 333 | 335 | 330 | 335 | 51,000 | 335 |
| 2001-12-03 | 345 | 345 | 332 | 332 | 23,000 | 332 |
| 2001-11-30 | 332 | 340 | 331 | 336 | 52,000 | 336 |
| 2001-11-29 | 336 | 337 | 330 | 337 | 19,000 | 337 |
| 2001-11-28 | 343 | 343 | 336 | 338 | 13,000 | 338 |
| 2001-11-27 | 345 | 349 | 343 | 347 | 36,000 | 347 |
| 2001-11-26 | 350 | 350 | 341 | 345 | 35,000 | 345 |
| 2001-11-22 | 340 | 345 | 335 | 345 | 67,000 | 345 |
| 2001-11-21 | 353 | 353 | 343 | 346 | 28,000 | 346 |
| 2001-11-20 | 352 | 352 | 342 | 344 | 32,000 | 344 |
| 2001-11-19 | 354 | 356 | 351 | 352 | 12,000 | 352 |
| 2001-11-16 | 354 | 355 | 343 | 355 | 47,000 | 355 |
| 2001-11-15 | 344 | 348 | 340 | 343 | 26,000 | 343 |
| 2001-11-14 | 347 | 352 | 345 | 349 | 19,000 | 349 |
| 2001-11-13 | 351 | 351 | 345 | 348 | 14,000 | 348 |
| 2001-11-12 | 362 | 362 | 350 | 351 | 35,000 | 351 |
| 2001-11-09 | 360 | 360 | 346 | 347 | 28,000 | 347 |
| 2001-11-08 | 356 | 360 | 354 | 360 | 27,000 | 360 |
| 2001-11-07 | 354 | 357 | 352 | 353 | 32,000 | 353 |
| 2001-11-06 | 359 | 360 | 354 | 354 | 23,000 | 354 |
| 2001-11-05 | 355 | 355 | 350 | 354 | 61,000 | 354 |
| 2001-11-02 | 351 | 357 | 351 | 352 | 46,000 | 352 |
| 2001-11-01 | 350 | 354 | 345 | 348 | 28,000 | 348 |
| 2001-10-31 | 344 | 354 | 344 | 350 | 37,000 | 350 |
| 2001-10-30 | 353 | 354 | 353 | 354 | 9,000 | 354 |
| 2001-10-29 | 364 | 364 | 356 | 356 | 25,000 | 356 |
| 2001-10-26 | 364 | 369 | 361 | 365 | 50,000 | 365 |
| 2001-10-25 | 359 | 365 | 354 | 363 | 89,000 | 363 |
| 2001-10-24 | 350 | 352 | 344 | 344 | 35,000 | 344 |
| 2001-10-23 | 346 | 352 | 343 | 352 | 50,000 | 352 |
| 2001-10-22 | 351 | 351 | 345 | 347 | 21,000 | 347 |
| 2001-10-19 | 335 | 357 | 335 | 352 | 37,000 | 352 |
| 2001-10-18 | 348 | 353 | 348 | 350 | 17,000 | 350 |
| 2001-10-17 | 358 | 359 | 357 | 358 | 29,000 | 358 |
| 2001-10-16 | 354 | 359 | 350 | 359 | 49,000 | 359 |
| 2001-10-15 | 352 | 354 | 348 | 354 | 18,000 | 354 |
| 2001-10-12 | 342 | 357 | 342 | 357 | 25,000 | 357 |
| 2001-10-11 | 355 | 358 | 351 | 357 | 39,000 | 357 |
| 2001-10-10 | 355 | 359 | 353 | 359 | 43,000 | 359 |
| 2001-10-09 | 352 | 359 | 347 | 355 | 75,000 | 355 |
| 2001-10-05 | 353 | 353 | 340 | 348 | 62,000 | 348 |
| 2001-10-04 | 349 | 353 | 348 | 353 | 62,000 | 353 |
| 2001-10-03 | 347 | 347 | 346 | 347 | 20,000 | 347 |
| 2001-10-02 | 341 | 349 | 333 | 349 | 69,000 | 349 |
| 2001-10-01 | 338 | 343 | 335 | 343 | 68,000 | 343 |
| 2001-09-28 | 318 | 341 | 318 | 341 | 59,000 | 341 |
| 2001-09-27 | 330 | 330 | 316 | 316 | 36,000 | 316 |
| 2001-09-26 | 319 | 327 | 319 | 320 | 25,000 | 320 |
| 2001-09-25 | 330 | 334 | 326 | 334 | 51,000 | 334 |
| 2001-09-21 | 317 | 328 | 315 | 325 | 31,000 | 325 |
| 2001-09-20 | 325 | 325 | 315 | 320 | 52,000 | 320 |
| 2001-09-19 | 316 | 328 | 316 | 325 | 17,000 | 325 |
| 2001-09-18 | 319 | 325 | 315 | 315 | 126,000 | 315 |
| 2001-09-17 | 330 | 330 | 320 | 320 | 53,000 | 320 |
| 2001-09-14 | 341 | 341 | 330 | 340 | 54,000 | 340 |
| 2001-09-13 | 321 | 331 | 320 | 326 | 39,000 | 326 |
| 2001-09-12 | 347 | 347 | 321 | 321 | 72,000 | 321 |
| 2001-09-11 | 350 | 355 | 348 | 354 | 33,000 | 354 |
| 2001-09-10 | 350 | 366 | 350 | 363 | 65,000 | 363 |
| 2001-09-07 | 371 | 371 | 360 | 363 | 28,000 | 363 |
| 2001-09-06 | 365 | 372 | 365 | 371 | 23,000 | 371 |
| 2001-09-05 | 375 | 375 | 367 | 367 | 61,000 | 367 |
| 2001-09-04 | 371 | 375 | 365 | 370 | 88,000 | 370 |
| 2001-09-03 | 374 | 378 | 370 | 371 | 37,000 | 371 |
| 2001-08-31 | 380 | 380 | 372 | 372 | 81,000 | 372 |
| 2001-08-30 | 393 | 398 | 385 | 387 | 53,000 | 387 |
| 2001-08-29 | 383 | 399 | 383 | 388 | 151,000 | 388 |
| 2001-08-28 | 372 | 380 | 372 | 380 | 23,000 | 380 |
| 2001-08-27 | 372 | 374 | 370 | 371 | 19,000 | 371 |
| 2001-08-24 | 374 | 376 | 370 | 371 | 51,000 | 371 |
| 2001-08-23 | 374 | 378 | 373 | 374 | 26,000 | 374 |
| 2001-08-22 | 375 | 375 | 373 | 373 | 18,000 | 373 |
| 2001-08-21 | 380 | 380 | 372 | 375 | 19,000 | 375 |
| 2001-08-20 | 385 | 385 | 380 | 380 | 26,000 | 380 |
| 2001-08-17 | 392 | 392 | 387 | 390 | 21,000 | 390 |
| 2001-08-16 | 389 | 390 | 389 | 389 | 48,000 | 389 |
| 2001-08-15 | 390 | 391 | 389 | 389 | 40,000 | 389 |
| 2001-08-14 | 387 | 389 | 387 | 389 | 30,000 | 389 |
| 2001-08-13 | 383 | 390 | 382 | 387 | 22,000 | 387 |
| 2001-08-10 | 393 | 393 | 390 | 391 | 35,000 | 391 |
| 2001-08-09 | 394 | 394 | 390 | 391 | 143,000 | 391 |
| 2001-08-08 | 391 | 393 | 390 | 390 | 28,000 | 390 |
| 2001-08-07 | 395 | 395 | 391 | 393 | 35,000 | 393 |
| 2001-08-06 | 393 | 397 | 390 | 396 | 159,000 | 396 |
| 2001-08-03 | 388 | 388 | 385 | 388 | 61,000 | 388 |
| 2001-08-02 | 379 | 384 | 375 | 383 | 89,000 | 383 |
| 2001-08-01 | 374 | 374 | 370 | 374 | 71,000 | 374 |
| 2001-07-31 | 361 | 372 | 361 | 370 | 32,000 | 370 |
| 2001-07-30 | 374 | 376 | 361 | 361 | 28,000 | 361 |
| 2001-07-27 | 373 | 381 | 370 | 375 | 64,000 | 375 |
| 2001-07-26 | 361 | 374 | 359 | 374 | 57,000 | 374 |
| 2001-07-25 | 361 | 362 | 358 | 360 | 39,000 | 360 |
| 2001-07-24 | 360 | 363 | 359 | 363 | 48,000 | 363 |
| 2001-07-23 | 365 | 365 | 360 | 363 | 47,000 | 363 |
| 2001-07-19 | 361 | 365 | 360 | 365 | 32,000 | 365 |
| 2001-07-18 | 370 | 370 | 361 | 362 | 57,000 | 362 |
| 2001-07-17 | 371 | 376 | 370 | 370 | 19,000 | 370 |
| 2001-07-16 | 370 | 379 | 370 | 371 | 32,000 | 371 |
| 2001-07-13 | 370 | 372 | 370 | 370 | 38,000 | 370 |
| 2001-07-12 | 372 | 374 | 370 | 370 | 32,000 | 370 |
| 2001-07-11 | 372 | 375 | 370 | 370 | 61,000 | 370 |
| 2001-07-10 | 376 | 376 | 369 | 374 | 20,000 | 374 |
| 2001-07-09 | 375 | 375 | 366 | 368 | 39,000 | 368 |
| 2001-07-06 | 382 | 382 | 375 | 376 | 79,000 | 376 |
| 2001-07-05 | 390 | 390 | 382 | 382 | 110,000 | 382 |
| 2001-07-04 | 381 | 385 | 380 | 385 | 27,000 | 385 |
| 2001-07-03 | 388 | 388 | 380 | 383 | 86,000 | 383 |
| 2001-07-02 | 389 | 389 | 385 | 386 | 19,000 | 386 |
| 2001-06-29 | 390 | 394 | 385 | 388 | 67,000 | 388 |
| 2001-06-28 | 388 | 388 | 382 | 384 | 95,000 | 384 |
| 2001-06-27 | 389 | 390 | 383 | 383 | 24,000 | 383 |
| 2001-06-26 | 384 | 389 | 383 | 389 | 48,000 | 389 |
| 2001-06-25 | 383 | 385 | 380 | 385 | 78,000 | 385 |
| 2001-06-22 | 371 | 377 | 371 | 377 | 76,000 | 377 |
| 2001-06-21 | 367 | 378 | 367 | 369 | 35,000 | 369 |
| 2001-06-20 | 370 | 370 | 366 | 367 | 38,000 | 367 |
| 2001-06-19 | 365 | 370 | 365 | 366 | 45,000 | 366 |
| 2001-06-18 | 370 | 372 | 365 | 365 | 43,000 | 365 |
| 2001-06-15 | 375 | 378 | 366 | 367 | 55,000 | 367 |
| 2001-06-14 | 379 | 379 | 371 | 372 | 10,000 | 372 |
| 2001-06-13 | 369 | 379 | 369 | 372 | 30,000 | 372 |
| 2001-06-12 | 381 | 383 | 369 | 369 | 110,000 | 369 |
| 2001-06-11 | 379 | 385 | 378 | 381 | 87,000 | 381 |
| 2001-06-08 | 365 | 377 | 365 | 372 | 176,000 | 372 |
| 2001-06-07 | 360 | 370 | 360 | 369 | 89,000 | 369 |
| 2001-06-06 | 375 | 375 | 348 | 359 | 354,000 | 359 |
| 2001-06-05 | 380 | 380 | 360 | 372 | 207,000 | 372 |
| 2001-06-04 | 382 | 382 | 377 | 377 | 25,000 | 377 |
| 2001-06-01 | 380 | 384 | 378 | 383 | 42,000 | 383 |
| 2001-05-31 | 385 | 385 | 375 | 376 | 109,000 | 376 |
| 2001-05-30 | 384 | 385 | 378 | 385 | 220,000 | 385 |
| 2001-05-29 | 378 | 386 | 378 | 382 | 96,000 | 382 |
| 2001-05-28 | 392 | 395 | 377 | 382 | 159,000 | 382 |
| 2001-05-25 | 399 | 403 | 395 | 395 | 84,000 | 395 |
| 2001-05-24 | 403 | 404 | 399 | 404 | 61,000 | 404 |
| 2001-05-23 | 408 | 410 | 403 | 405 | 112,000 | 405 |
| 2001-05-22 | 410 | 414 | 400 | 409 | 163,000 | 409 |
| 2001-05-21 | 406 | 409 | 402 | 409 | 66,000 | 409 |
| 2001-05-18 | 405 | 406 | 401 | 402 | 86,000 | 402 |
| 2001-05-17 | 407 | 407 | 400 | 405 | 73,000 | 405 |
| 2001-05-16 | 412 | 412 | 402 | 402 | 54,000 | 402 |
| 2001-05-15 | 408 | 415 | 407 | 415 | 16,000 | 415 |
| 2001-05-14 | 416 | 416 | 410 | 415 | 20,000 | 415 |
| 2001-05-11 | 420 | 420 | 415 | 416 | 17,000 | 416 |
| 2001-05-10 | 419 | 422 | 418 | 419 | 38,000 | 419 |
| 2001-05-09 | 420 | 423 | 418 | 419 | 22,000 | 419 |
| 2001-05-08 | 440 | 440 | 430 | 434 | 25,000 | 434 |
| 2001-05-07 | 443 | 443 | 438 | 440 | 77,000 | 440 |
| 2001-05-02 | 442 | 443 | 432 | 438 | 48,000 | 438 |
| 2001-05-01 | 433 | 442 | 433 | 442 | 64,000 | 442 |
| 2001-04-27 | 433 | 434 | 430 | 430 | 39,000 | 430 |
| 2001-04-26 | 435 | 439 | 431 | 436 | 85,000 | 436 |
| 2001-04-25 | 416 | 430 | 416 | 430 | 117,000 | 430 |
| 2001-04-24 | 418 | 418 | 413 | 416 | 26,000 | 416 |
| 2001-04-23 | 416 | 420 | 412 | 416 | 79,000 | 416 |
| 2001-04-20 | 417 | 420 | 412 | 414 | 51,000 | 414 |
| 2001-04-19 | 418 | 418 | 407 | 416 | 66,000 | 416 |
| 2001-04-18 | 404 | 414 | 404 | 414 | 66,000 | 414 |
| 2001-04-17 | 408 | 409 | 405 | 409 | 28,000 | 409 |
| 2001-04-16 | 410 | 412 | 406 | 408 | 30,000 | 408 |
| 2001-04-13 | 399 | 413 | 399 | 407 | 70,000 | 407 |
| 2001-04-12 | 406 | 406 | 393 | 395 | 47,000 | 395 |
| 2001-04-11 | 400 | 409 | 395 | 408 | 40,000 | 408 |
| 2001-04-10 | 403 | 403 | 399 | 399 | 26,000 | 399 |
| 2001-04-09 | 408 | 408 | 397 | 397 | 37,000 | 397 |
| 2001-04-06 | 400 | 408 | 398 | 408 | 118,000 | 408 |
| 2001-04-05 | 399 | 400 | 395 | 395 | 62,000 | 395 |
| 2001-04-04 | 392 | 398 | 390 | 395 | 41,000 | 395 |
| 2001-04-03 | 394 | 398 | 390 | 398 | 21,000 | 398 |
| 2001-04-02 | 382 | 395 | 378 | 394 | 24,000 | 394 |
| 2001-03-30 | 400 | 405 | 390 | 390 | 34,000 | 390 |
| 2001-03-29 | 400 | 400 | 390 | 390 | 72,000 | 390 |
| 2001-03-28 | 390 | 400 | 390 | 400 | 71,000 | 400 |
| 2001-03-27 | 380 | 395 | 380 | 385 | 87,000 | 385 |
| 2001-03-26 | 380 | 400 | 379 | 400 | 90,000 | 400 |
| 2001-03-23 | 362 | 373 | 362 | 372 | 57,000 | 372 |
| 2001-03-22 | 380 | 380 | 372 | 372 | 40,000 | 372 |
| 2001-03-21 | 369 | 380 | 369 | 370 | 31,000 | 370 |
| 2001-03-19 | 369 | 369 | 365 | 367 | 15,000 | 367 |
| 2001-03-16 | 365 | 376 | 363 | 369 | 23,000 | 369 |
| 2001-03-15 | 360 | 360 | 355 | 355 | 67,000 | 355 |
| 2001-03-14 | 370 | 372 | 360 | 360 | 34,000 | 360 |
| 2001-03-13 | 375 | 375 | 358 | 361 | 52,000 | 361 |
| 2001-03-12 | 360 | 376 | 360 | 375 | 156,000 | 375 |
| 2001-03-09 | 377 | 382 | 375 | 380 | 72,000 | 380 |
| 2001-03-08 | 379 | 382 | 377 | 377 | 44,000 | 377 |
| 2001-03-07 | 376 | 380 | 376 | 378 | 31,000 | 378 |
| 2001-03-06 | 375 | 375 | 372 | 373 | 16,000 | 373 |
| 2001-03-05 | 375 | 378 | 370 | 375 | 66,000 | 375 |
| 2001-03-02 | 380 | 380 | 371 | 375 | 75,000 | 375 |
| 2001-03-01 | 380 | 383 | 378 | 378 | 34,000 | 378 |
| 2001-02-28 | 378 | 380 | 373 | 378 | 56,000 | 378 |
| 2001-02-27 | 381 | 382 | 375 | 376 | 45,000 | 376 |
| 2001-02-26 | 378 | 382 | 378 | 380 | 54,000 | 380 |
| 2001-02-23 | 374 | 375 | 370 | 370 | 59,000 | 370 |
| 2001-02-22 | 384 | 384 | 371 | 371 | 64,000 | 371 |
| 2001-02-21 | 390 | 390 | 380 | 386 | 32,000 | 386 |
| 2001-02-20 | 390 | 390 | 384 | 386 | 44,000 | 386 |
| 2001-02-19 | 385 | 388 | 382 | 382 | 35,000 | 382 |
| 2001-02-16 | 380 | 390 | 374 | 380 | 130,000 | 380 |
| 2001-02-15 | 380 | 384 | 378 | 378 | 71,000 | 378 |
| 2001-02-14 | 390 | 390 | 376 | 380 | 53,000 | 380 |
| 2001-02-13 | 385 | 386 | 380 | 386 | 31,000 | 386 |
| 2001-02-09 | 386 | 386 | 379 | 380 | 62,000 | 380 |
| 2001-02-08 | 386 | 391 | 386 | 386 | 61,000 | 386 |
| 2001-02-07 | 393 | 393 | 389 | 390 | 46,000 | 390 |
| 2001-02-06 | 381 | 392 | 381 | 391 | 38,000 | 391 |
| 2001-02-05 | 384 | 389 | 380 | 385 | 114,000 | 385 |
| 2001-02-02 | 374 | 381 | 374 | 380 | 53,000 | 380 |
| 2001-02-01 | 371 | 376 | 371 | 376 | 60,000 | 376 |
| 2001-01-31 | 366 | 369 | 365 | 369 | 49,000 | 369 |
| 2001-01-30 | 375 | 375 | 365 | 365 | 33,000 | 365 |
| 2001-01-29 | 368 | 368 | 363 | 363 | 18,000 | 363 |
| 2001-01-26 | 370 | 370 | 361 | 361 | 27,000 | 361 |
| 2001-01-25 | 365 | 369 | 365 | 365 | 26,000 | 365 |
| 2001-01-24 | 371 | 372 | 365 | 365 | 26,000 | 365 |
| 2001-01-23 | 372 | 372 | 370 | 371 | 32,000 | 371 |
| 2001-01-22 | 372 | 375 | 361 | 370 | 27,000 | 370 |
| 2001-01-19 | 370 | 378 | 370 | 370 | 31,000 | 370 |
| 2001-01-18 | 366 | 373 | 365 | 365 | 41,000 | 365 |
| 2001-01-17 | 356 | 365 | 356 | 362 | 49,000 | 362 |
| 2001-01-16 | 351 | 356 | 351 | 352 | 43,000 | 352 |
| 2001-01-15 | 351 | 362 | 351 | 351 | 23,000 | 351 |
| 2001-01-12 | 351 | 360 | 350 | 351 | 46,000 | 351 |
| 2001-01-11 | 358 | 358 | 351 | 352 | 38,000 | 352 |
| 2001-01-10 | 351 | 359 | 351 | 359 | 62,000 | 359 |
| 2001-01-09 | 362 | 364 | 355 | 357 | 78,000 | 357 |
| 2001-01-05 | 376 | 376 | 360 | 360 | 231,000 | 360 |
| 2001-01-04 | 365 | 367 | 361 | 361 | 70,000 | 361 |
分割・併合履歴 ： なし