6741 日本信号(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 270 | 270 | 268 | 270 | 13,000 | 270 |
| 2002-12-27 | 258 | 270 | 257 | 270 | 62,000 | 270 |
| 2002-12-26 | 251 | 260 | 251 | 258 | 26,000 | 258 |
| 2002-12-25 | 254 | 255 | 249 | 250 | 46,000 | 250 |
| 2002-12-24 | 245 | 251 | 245 | 250 | 52,000 | 250 |
| 2002-12-20 | 242 | 245 | 242 | 244 | 51,000 | 244 |
| 2002-12-19 | 243 | 244 | 238 | 244 | 45,000 | 244 |
| 2002-12-18 | 248 | 250 | 242 | 242 | 56,000 | 242 |
| 2002-12-17 | 248 | 250 | 248 | 248 | 33,000 | 248 |
| 2002-12-16 | 250 | 253 | 247 | 247 | 33,000 | 247 |
| 2002-12-13 | 255 | 258 | 253 | 253 | 98,000 | 253 |
| 2002-12-12 | 257 | 263 | 254 | 256 | 39,000 | 256 |
| 2002-12-11 | 262 | 266 | 262 | 265 | 30,000 | 265 |
| 2002-12-10 | 256 | 263 | 255 | 263 | 45,000 | 263 |
| 2002-12-09 | 265 | 265 | 256 | 257 | 91,000 | 257 |
| 2002-12-06 | 265 | 265 | 254 | 255 | 49,000 | 255 |
| 2002-12-05 | 267 | 267 | 261 | 261 | 72,000 | 261 |
| 2002-12-04 | 263 | 265 | 262 | 265 | 72,000 | 265 |
| 2002-12-03 | 265 | 266 | 261 | 266 | 50,000 | 266 |
| 2002-12-02 | 267 | 268 | 260 | 260 | 27,000 | 260 |
| 2002-11-29 | 252 | 270 | 252 | 267 | 148,000 | 267 |
| 2002-11-28 | 255 | 256 | 251 | 252 | 63,000 | 252 |
| 2002-11-27 | 241 | 250 | 241 | 244 | 64,000 | 244 |
| 2002-11-26 | 248 | 257 | 242 | 243 | 62,000 | 243 |
| 2002-11-25 | 248 | 250 | 244 | 250 | 63,000 | 250 |
| 2002-11-22 | 239 | 247 | 238 | 243 | 97,000 | 243 |
| 2002-11-21 | 247 | 247 | 234 | 236 | 74,000 | 236 |
| 2002-11-20 | 215 | 229 | 215 | 223 | 66,000 | 223 |
| 2002-11-19 | 236 | 236 | 213 | 217 | 71,000 | 217 |
| 2002-11-18 | 245 | 245 | 236 | 239 | 47,000 | 239 |
| 2002-11-15 | 251 | 254 | 246 | 253 | 36,000 | 253 |
| 2002-11-14 | 262 | 262 | 241 | 246 | 93,000 | 246 |
| 2002-11-13 | 268 | 271 | 267 | 267 | 55,000 | 267 |
| 2002-11-12 | 266 | 270 | 265 | 266 | 58,000 | 266 |
| 2002-11-11 | 276 | 276 | 270 | 270 | 20,000 | 270 |
| 2002-11-08 | 275 | 282 | 273 | 280 | 38,000 | 280 |
| 2002-11-07 | 280 | 284 | 278 | 284 | 33,000 | 284 |
| 2002-11-06 | 278 | 280 | 278 | 280 | 48,000 | 280 |
| 2002-11-05 | 275 | 276 | 273 | 273 | 81,000 | 273 |
| 2002-11-01 | 266 | 270 | 266 | 270 | 42,000 | 270 |
| 2002-10-31 | 267 | 267 | 265 | 265 | 6,000 | 265 |
| 2002-10-30 | 260 | 267 | 260 | 267 | 24,000 | 267 |
| 2002-10-29 | 262 | 267 | 262 | 267 | 11,000 | 267 |
| 2002-10-28 | 256 | 262 | 255 | 262 | 14,000 | 262 |
| 2002-10-25 | 262 | 265 | 256 | 264 | 41,000 | 264 |
| 2002-10-24 | 255 | 255 | 252 | 252 | 15,000 | 252 |
| 2002-10-23 | 253 | 262 | 251 | 260 | 53,000 | 260 |
| 2002-10-22 | 266 | 269 | 263 | 263 | 24,000 | 263 |
| 2002-10-21 | 277 | 278 | 275 | 275 | 18,000 | 275 |
| 2002-10-18 | 287 | 287 | 275 | 278 | 26,000 | 278 |
| 2002-10-17 | 267 | 280 | 267 | 273 | 22,000 | 273 |
| 2002-10-16 | 275 | 276 | 269 | 276 | 29,000 | 276 |
| 2002-10-15 | 268 | 271 | 265 | 269 | 28,000 | 269 |
| 2002-10-11 | 256 | 266 | 256 | 266 | 24,000 | 266 |
| 2002-10-10 | 253 | 256 | 250 | 253 | 43,000 | 253 |
| 2002-10-09 | 262 | 263 | 253 | 254 | 55,000 | 254 |
| 2002-10-08 | 259 | 262 | 258 | 260 | 67,000 | 260 |
| 2002-10-07 | 288 | 288 | 275 | 275 | 43,000 | 275 |
| 2002-10-04 | 287 | 290 | 286 | 290 | 44,000 | 290 |
| 2002-10-03 | 295 | 296 | 290 | 292 | 36,000 | 292 |
| 2002-10-02 | 298 | 299 | 296 | 297 | 15,000 | 297 |
| 2002-10-01 | 295 | 297 | 289 | 296 | 47,000 | 296 |
| 2002-09-30 | 304 | 306 | 303 | 306 | 23,000 | 306 |
| 2002-09-27 | 310 | 312 | 308 | 309 | 54,000 | 309 |
| 2002-09-26 | 301 | 307 | 301 | 306 | 41,000 | 306 |
| 2002-09-25 | 303 | 306 | 294 | 300 | 34,000 | 300 |
| 2002-09-24 | 300 | 305 | 300 | 301 | 37,000 | 301 |
| 2002-09-20 | 308 | 308 | 301 | 304 | 15,000 | 304 |
| 2002-09-19 | 308 | 308 | 300 | 304 | 27,000 | 304 |
| 2002-09-18 | 294 | 294 | 290 | 293 | 16,000 | 293 |
| 2002-09-17 | 297 | 298 | 296 | 298 | 18,000 | 298 |
| 2002-09-13 | 288 | 291 | 288 | 288 | 98,000 | 288 |
| 2002-09-12 | 295 | 295 | 291 | 291 | 23,000 | 291 |
| 2002-09-11 | 295 | 295 | 293 | 295 | 21,000 | 295 |
| 2002-09-10 | 286 | 291 | 285 | 290 | 74,000 | 290 |
| 2002-09-09 | 288 | 294 | 288 | 292 | 28,000 | 292 |
| 2002-09-06 | 295 | 295 | 286 | 287 | 44,000 | 287 |
| 2002-09-05 | 302 | 302 | 293 | 296 | 65,000 | 296 |
| 2002-09-04 | 300 | 300 | 291 | 294 | 80,000 | 294 |
| 2002-09-03 | 302 | 303 | 299 | 300 | 76,000 | 300 |
| 2002-09-02 | 308 | 308 | 302 | 307 | 21,000 | 307 |
| 2002-08-30 | 303 | 306 | 302 | 306 | 30,000 | 306 |
| 2002-08-29 | 307 | 307 | 303 | 303 | 29,000 | 303 |
| 2002-08-28 | 310 | 312 | 306 | 310 | 51,000 | 310 |
| 2002-08-27 | 311 | 312 | 310 | 311 | 20,000 | 311 |
| 2002-08-26 | 313 | 313 | 307 | 311 | 31,000 | 311 |
| 2002-08-23 | 305 | 311 | 305 | 311 | 53,000 | 311 |
| 2002-08-22 | 305 | 310 | 303 | 310 | 50,000 | 310 |
| 2002-08-21 | 310 | 310 | 302 | 304 | 29,000 | 304 |
| 2002-08-20 | 311 | 311 | 301 | 308 | 29,000 | 308 |
| 2002-08-19 | 309 | 309 | 304 | 306 | 19,000 | 306 |
| 2002-08-16 | 312 | 312 | 305 | 307 | 27,000 | 307 |
| 2002-08-15 | 307 | 309 | 304 | 309 | 23,000 | 309 |
| 2002-08-14 | 305 | 312 | 305 | 312 | 31,000 | 312 |
| 2002-08-13 | 312 | 312 | 306 | 307 | 13,000 | 307 |
| 2002-08-12 | 315 | 317 | 311 | 311 | 26,000 | 311 |
| 2002-08-09 | 322 | 322 | 311 | 314 | 40,000 | 314 |
| 2002-08-08 | 314 | 317 | 313 | 317 | 43,000 | 317 |
| 2002-08-07 | 312 | 315 | 311 | 313 | 27,000 | 313 |
| 2002-08-06 | 312 | 315 | 312 | 313 | 70,000 | 313 |
| 2002-08-05 | 315 | 317 | 313 | 313 | 75,000 | 313 |
| 2002-08-02 | 310 | 315 | 308 | 310 | 88,000 | 310 |
| 2002-08-01 | 303 | 309 | 303 | 308 | 44,000 | 308 |
| 2002-07-31 | 303 | 305 | 301 | 301 | 33,000 | 301 |
| 2002-07-30 | 304 | 308 | 301 | 303 | 58,000 | 303 |
| 2002-07-29 | 307 | 307 | 301 | 301 | 33,000 | 301 |
| 2002-07-26 | 305 | 315 | 304 | 304 | 54,000 | 304 |
| 2002-07-25 | 315 | 315 | 303 | 304 | 27,000 | 304 |
| 2002-07-24 | 306 | 310 | 302 | 302 | 35,000 | 302 |
| 2002-07-23 | 318 | 318 | 309 | 315 | 16,000 | 315 |
| 2002-07-22 | 306 | 318 | 306 | 318 | 30,000 | 318 |
| 2002-07-19 | 315 | 318 | 314 | 314 | 17,000 | 314 |
| 2002-07-18 | 321 | 331 | 317 | 330 | 87,000 | 330 |
| 2002-07-17 | 311 | 320 | 305 | 320 | 45,000 | 320 |
| 2002-07-16 | 313 | 323 | 310 | 311 | 37,000 | 311 |
| 2002-07-15 | 319 | 320 | 315 | 315 | 18,000 | 315 |
| 2002-07-12 | 318 | 323 | 318 | 320 | 18,000 | 320 |
| 2002-07-11 | 325 | 325 | 320 | 320 | 13,000 | 320 |
| 2002-07-10 | 330 | 331 | 329 | 330 | 14,000 | 330 |
| 2002-07-09 | 338 | 339 | 331 | 336 | 28,000 | 336 |
| 2002-07-08 | 340 | 340 | 330 | 334 | 32,000 | 334 |
| 2002-07-05 | 339 | 339 | 332 | 332 | 112,000 | 332 |
| 2002-07-04 | 322 | 334 | 322 | 334 | 40,000 | 334 |
| 2002-07-03 | 315 | 327 | 315 | 322 | 33,000 | 322 |
| 2002-07-02 | 316 | 323 | 316 | 323 | 7,000 | 323 |
| 2002-07-01 | 320 | 325 | 320 | 325 | 17,000 | 325 |
| 2002-06-28 | 311 | 317 | 311 | 313 | 41,000 | 313 |
| 2002-06-27 | 312 | 313 | 310 | 311 | 23,000 | 311 |
| 2002-06-26 | 316 | 316 | 311 | 311 | 20,000 | 311 |
| 2002-06-25 | 315 | 320 | 313 | 320 | 35,000 | 320 |
| 2002-06-24 | 311 | 317 | 310 | 313 | 21,000 | 313 |
| 2002-06-21 | 316 | 321 | 311 | 311 | 26,000 | 311 |
| 2002-06-20 | 315 | 320 | 315 | 316 | 22,000 | 316 |
| 2002-06-19 | 319 | 323 | 315 | 320 | 43,000 | 320 |
| 2002-06-18 | 323 | 324 | 315 | 319 | 66,000 | 319 |
| 2002-06-17 | 330 | 330 | 319 | 325 | 49,000 | 325 |
| 2002-06-14 | 331 | 334 | 330 | 332 | 184,000 | 332 |
| 2002-06-13 | 344 | 346 | 338 | 341 | 56,000 | 341 |
| 2002-06-12 | 347 | 349 | 345 | 349 | 32,000 | 349 |
| 2002-06-11 | 347 | 348 | 346 | 347 | 27,000 | 347 |
| 2002-06-10 | 347 | 349 | 344 | 345 | 34,000 | 345 |
| 2002-06-07 | 356 | 356 | 343 | 353 | 69,000 | 353 |
| 2002-06-06 | 354 | 360 | 346 | 360 | 90,000 | 360 |
| 2002-06-05 | 358 | 358 | 352 | 354 | 69,000 | 354 |
| 2002-06-04 | 361 | 362 | 352 | 358 | 79,000 | 358 |
| 2002-06-03 | 364 | 364 | 361 | 361 | 31,000 | 361 |
| 2002-05-31 | 364 | 364 | 360 | 360 | 42,000 | 360 |
| 2002-05-30 | 360 | 364 | 355 | 364 | 44,000 | 364 |
| 2002-05-29 | 359 | 360 | 353 | 353 | 50,000 | 353 |
| 2002-05-28 | 355 | 360 | 355 | 360 | 49,000 | 360 |
| 2002-05-27 | 368 | 368 | 357 | 358 | 90,000 | 358 |
| 2002-05-24 | 367 | 367 | 361 | 363 | 113,000 | 363 |
| 2002-05-23 | 362 | 368 | 360 | 362 | 121,000 | 362 |
| 2002-05-22 | 355 | 357 | 354 | 357 | 90,000 | 357 |
| 2002-05-21 | 349 | 356 | 347 | 352 | 118,000 | 352 |
| 2002-05-20 | 340 | 349 | 340 | 349 | 40,000 | 349 |
| 2002-05-17 | 345 | 347 | 345 | 347 | 54,000 | 347 |
| 2002-05-16 | 337 | 347 | 337 | 347 | 23,000 | 347 |
| 2002-05-15 | 348 | 350 | 342 | 345 | 41,000 | 345 |
| 2002-05-14 | 348 | 350 | 347 | 348 | 20,000 | 348 |
| 2002-05-13 | 345 | 346 | 345 | 346 | 15,000 | 346 |
| 2002-05-10 | 343 | 345 | 343 | 345 | 17,000 | 345 |
| 2002-05-09 | 347 | 351 | 343 | 350 | 57,000 | 350 |
| 2002-05-08 | 346 | 351 | 346 | 351 | 33,000 | 351 |
| 2002-05-07 | 350 | 352 | 345 | 347 | 75,000 | 347 |
| 2002-05-02 | 345 | 347 | 343 | 346 | 49,000 | 346 |
| 2002-05-01 | 347 | 354 | 345 | 351 | 88,000 | 351 |
| 2002-04-30 | 350 | 350 | 347 | 349 | 39,000 | 349 |
| 2002-04-26 | 349 | 354 | 343 | 354 | 98,000 | 354 |
| 2002-04-25 | 354 | 357 | 353 | 354 | 95,000 | 354 |
| 2002-04-24 | 349 | 354 | 348 | 354 | 48,000 | 354 |
| 2002-04-23 | 348 | 352 | 345 | 349 | 81,000 | 349 |
| 2002-04-22 | 353 | 355 | 347 | 350 | 54,000 | 350 |
| 2002-04-19 | 345 | 353 | 343 | 353 | 71,000 | 353 |
| 2002-04-18 | 347 | 348 | 341 | 345 | 45,000 | 345 |
| 2002-04-17 | 342 | 353 | 342 | 347 | 39,000 | 347 |
| 2002-04-16 | 333 | 340 | 330 | 340 | 45,000 | 340 |
| 2002-04-15 | 332 | 338 | 332 | 338 | 23,000 | 338 |
| 2002-04-12 | 337 | 339 | 333 | 333 | 15,000 | 333 |
| 2002-04-11 | 349 | 349 | 336 | 336 | 30,000 | 336 |
| 2002-04-10 | 351 | 351 | 345 | 350 | 27,000 | 350 |
| 2002-04-09 | 353 | 355 | 353 | 353 | 29,000 | 353 |
| 2002-04-08 | 352 | 354 | 350 | 353 | 25,000 | 353 |
| 2002-04-05 | 355 | 358 | 348 | 352 | 76,000 | 352 |
| 2002-04-04 | 347 | 352 | 338 | 352 | 42,000 | 352 |
| 2002-04-03 | 330 | 338 | 330 | 338 | 18,000 | 338 |
| 2002-04-02 | 330 | 337 | 327 | 337 | 16,000 | 337 |
| 2002-04-01 | 340 | 340 | 328 | 331 | 31,000 | 331 |
| 2002-03-29 | 344 | 344 | 330 | 330 | 49,000 | 330 |
| 2002-03-28 | 351 | 351 | 339 | 343 | 24,000 | 343 |
| 2002-03-27 | 337 | 350 | 325 | 350 | 38,000 | 350 |
| 2002-03-26 | 341 | 341 | 337 | 337 | 14,000 | 337 |
| 2002-03-25 | 350 | 350 | 340 | 341 | 54,000 | 341 |
| 2002-03-22 | 349 | 349 | 343 | 343 | 33,000 | 343 |
| 2002-03-20 | 349 | 349 | 341 | 349 | 47,000 | 349 |
| 2002-03-19 | 348 | 349 | 340 | 349 | 35,000 | 349 |
| 2002-03-18 | 350 | 350 | 343 | 343 | 25,000 | 343 |
| 2002-03-15 | 343 | 343 | 338 | 340 | 25,000 | 340 |
| 2002-03-14 | 345 | 345 | 340 | 343 | 44,000 | 343 |
| 2002-03-13 | 350 | 352 | 348 | 348 | 45,000 | 348 |
| 2002-03-12 | 346 | 358 | 346 | 357 | 79,000 | 357 |
| 2002-03-11 | 349 | 353 | 349 | 353 | 45,000 | 353 |
| 2002-03-08 | 340 | 355 | 340 | 348 | 171,000 | 348 |
| 2002-03-07 | 339 | 347 | 339 | 342 | 68,000 | 342 |
| 2002-03-06 | 343 | 343 | 338 | 338 | 63,000 | 338 |
| 2002-03-05 | 348 | 348 | 339 | 343 | 59,000 | 343 |
| 2002-03-04 | 331 | 337 | 331 | 337 | 86,000 | 337 |
| 2002-03-01 | 325 | 330 | 320 | 325 | 77,000 | 325 |
| 2002-02-28 | 323 | 327 | 318 | 324 | 78,000 | 324 |
| 2002-02-27 | 317 | 323 | 311 | 323 | 82,000 | 323 |
| 2002-02-26 | 312 | 315 | 306 | 307 | 50,000 | 307 |
| 2002-02-25 | 310 | 315 | 306 | 312 | 26,000 | 312 |
| 2002-02-22 | 306 | 309 | 305 | 305 | 18,000 | 305 |
| 2002-02-21 | 303 | 307 | 303 | 304 | 19,000 | 304 |
| 2002-02-20 | 303 | 305 | 302 | 302 | 27,000 | 302 |
| 2002-02-19 | 302 | 303 | 301 | 302 | 18,000 | 302 |
| 2002-02-18 | 305 | 305 | 301 | 304 | 69,000 | 304 |
| 2002-02-15 | 308 | 308 | 301 | 301 | 61,000 | 301 |
| 2002-02-14 | 302 | 309 | 302 | 302 | 140,000 | 302 |
| 2002-02-13 | 305 | 305 | 300 | 304 | 132,000 | 304 |
| 2002-02-12 | 310 | 310 | 300 | 300 | 94,000 | 300 |
| 2002-02-08 | 308 | 308 | 300 | 300 | 83,000 | 300 |
| 2002-02-07 | 302 | 304 | 300 | 304 | 25,000 | 304 |
| 2002-02-06 | 302 | 304 | 300 | 302 | 29,000 | 302 |
| 2002-02-05 | 308 | 308 | 303 | 308 | 55,000 | 308 |
| 2002-02-04 | 308 | 310 | 305 | 309 | 36,000 | 309 |
| 2002-02-01 | 314 | 314 | 305 | 305 | 25,000 | 305 |
| 2002-01-31 | 310 | 316 | 305 | 316 | 67,000 | 316 |
| 2002-01-30 | 310 | 310 | 307 | 310 | 17,000 | 310 |
| 2002-01-29 | 315 | 315 | 310 | 310 | 24,000 | 310 |
| 2002-01-28 | 316 | 320 | 315 | 315 | 23,000 | 315 |
| 2002-01-25 | 317 | 317 | 315 | 317 | 19,000 | 317 |
| 2002-01-24 | 314 | 320 | 314 | 317 | 18,000 | 317 |
| 2002-01-23 | 317 | 330 | 312 | 321 | 28,000 | 321 |
| 2002-01-22 | 337 | 338 | 315 | 315 | 27,000 | 315 |
| 2002-01-21 | 322 | 335 | 321 | 335 | 23,000 | 335 |
| 2002-01-18 | 317 | 325 | 317 | 325 | 30,000 | 325 |
| 2002-01-17 | 306 | 316 | 306 | 312 | 15,000 | 312 |
| 2002-01-16 | 310 | 314 | 305 | 305 | 16,000 | 305 |
| 2002-01-15 | 315 | 319 | 310 | 310 | 15,000 | 310 |
| 2002-01-11 | 327 | 327 | 312 | 312 | 34,000 | 312 |
| 2002-01-10 | 324 | 325 | 320 | 320 | 12,000 | 320 |
| 2002-01-09 | 335 | 335 | 329 | 329 | 19,000 | 329 |
| 2002-01-08 | 340 | 343 | 335 | 335 | 37,000 | 335 |
| 2002-01-07 | 344 | 348 | 341 | 343 | 142,000 | 343 |
| 2002-01-04 | 327 | 332 | 327 | 329 | 22,000 | 329 |
分割・併合履歴 ： なし