6741 日本信号(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 510 | 518 | 510 | 515 | 113,000 | 515 |
| 2003-12-29 | 502 | 510 | 496 | 505 | 113,000 | 505 |
| 2003-12-26 | 490 | 493 | 483 | 492 | 82,000 | 492 |
| 2003-12-25 | 480 | 490 | 480 | 488 | 111,000 | 488 |
| 2003-12-24 | 483 | 486 | 470 | 482 | 221,000 | 482 |
| 2003-12-22 | 492 | 492 | 482 | 482 | 113,000 | 482 |
| 2003-12-19 | 495 | 499 | 489 | 492 | 132,000 | 492 |
| 2003-12-18 | 502 | 502 | 490 | 493 | 99,000 | 493 |
| 2003-12-17 | 509 | 514 | 507 | 509 | 116,000 | 509 |
| 2003-12-16 | 515 | 516 | 509 | 514 | 114,000 | 514 |
| 2003-12-15 | 515 | 518 | 507 | 515 | 93,000 | 515 |
| 2003-12-12 | 513 | 513 | 505 | 507 | 177,000 | 507 |
| 2003-12-11 | 486 | 500 | 480 | 498 | 221,000 | 498 |
| 2003-12-10 | 497 | 498 | 478 | 481 | 195,000 | 481 |
| 2003-12-09 | 500 | 509 | 499 | 508 | 113,000 | 508 |
| 2003-12-08 | 511 | 512 | 497 | 497 | 119,000 | 497 |
| 2003-12-05 | 513 | 514 | 508 | 512 | 77,000 | 512 |
| 2003-12-04 | 522 | 522 | 513 | 513 | 98,000 | 513 |
| 2003-12-03 | 514 | 517 | 511 | 515 | 131,000 | 515 |
| 2003-12-02 | 520 | 522 | 514 | 514 | 180,000 | 514 |
| 2003-12-01 | 504 | 520 | 497 | 517 | 223,000 | 517 |
| 2003-11-28 | 517 | 517 | 503 | 504 | 143,000 | 504 |
| 2003-11-27 | 496 | 520 | 491 | 509 | 302,000 | 509 |
| 2003-11-26 | 481 | 487 | 476 | 486 | 175,000 | 486 |
| 2003-11-25 | 501 | 501 | 475 | 483 | 195,000 | 483 |
| 2003-11-21 | 481 | 491 | 476 | 479 | 248,000 | 479 |
| 2003-11-20 | 483 | 490 | 481 | 481 | 140,000 | 481 |
| 2003-11-19 | 491 | 491 | 475 | 482 | 158,000 | 482 |
| 2003-11-18 | 490 | 510 | 490 | 503 | 211,000 | 503 |
| 2003-11-17 | 547 | 547 | 512 | 520 | 90,000 | 520 |
| 2003-11-14 | 563 | 565 | 551 | 557 | 154,000 | 557 |
| 2003-11-13 | 557 | 565 | 557 | 562 | 76,000 | 562 |
| 2003-11-12 | 570 | 570 | 553 | 566 | 130,000 | 566 |
| 2003-11-11 | 581 | 596 | 555 | 565 | 217,000 | 565 |
| 2003-11-10 | 584 | 601 | 583 | 601 | 150,000 | 601 |
| 2003-11-07 | 599 | 610 | 590 | 602 | 182,000 | 602 |
| 2003-11-06 | 626 | 630 | 605 | 618 | 352,000 | 618 |
| 2003-11-05 | 617 | 628 | 612 | 626 | 220,000 | 626 |
| 2003-11-04 | 626 | 630 | 610 | 614 | 380,000 | 614 |
| 2003-10-31 | 596 | 612 | 592 | 606 | 418,000 | 606 |
| 2003-10-30 | 586 | 590 | 582 | 586 | 93,000 | 586 |
| 2003-10-29 | 595 | 595 | 586 | 586 | 151,000 | 586 |
| 2003-10-28 | 579 | 600 | 574 | 587 | 255,000 | 587 |
| 2003-10-27 | 566 | 584 | 566 | 573 | 196,000 | 573 |
| 2003-10-24 | 585 | 585 | 555 | 567 | 242,000 | 567 |
| 2003-10-23 | 610 | 610 | 575 | 580 | 322,000 | 580 |
| 2003-10-22 | 626 | 626 | 605 | 615 | 172,000 | 615 |
| 2003-10-21 | 633 | 633 | 627 | 630 | 325,000 | 630 |
| 2003-10-20 | 635 | 636 | 624 | 632 | 233,000 | 632 |
| 2003-10-17 | 650 | 655 | 629 | 639 | 505,000 | 639 |
| 2003-10-16 | 614 | 640 | 610 | 640 | 578,000 | 640 |
| 2003-10-15 | 606 | 609 | 591 | 608 | 459,000 | 608 |
| 2003-10-14 | 636 | 636 | 608 | 610 | 373,000 | 610 |
| 2003-10-10 | 628 | 642 | 626 | 626 | 224,000 | 626 |
| 2003-10-09 | 626 | 640 | 618 | 627 | 257,000 | 627 |
| 2003-10-08 | 635 | 644 | 625 | 626 | 228,000 | 626 |
| 2003-10-07 | 639 | 639 | 622 | 629 | 476,000 | 629 |
| 2003-10-06 | 662 | 662 | 641 | 642 | 411,000 | 642 |
| 2003-10-03 | 649 | 670 | 640 | 651 | 874,000 | 651 |
| 2003-10-02 | 637 | 648 | 635 | 639 | 530,000 | 639 |
| 2003-10-01 | 635 | 635 | 617 | 627 | 302,000 | 627 |
| 2003-09-30 | 631 | 649 | 610 | 635 | 571,000 | 635 |
| 2003-09-29 | 641 | 650 | 612 | 622 | 657,000 | 622 |
| 2003-09-26 | 658 | 674 | 642 | 661 | 989,000 | 661 |
| 2003-09-25 | 665 | 708 | 665 | 688 | 2,180,000 | 688 |
| 2003-09-24 | 600 | 689 | 592 | 689 | 1,824,000 | 689 |
| 2003-09-22 | 580 | 601 | 572 | 589 | 1,170,000 | 589 |
| 2003-09-19 | 547 | 575 | 540 | 560 | 869,000 | 560 |
| 2003-09-18 | 510 | 547 | 504 | 527 | 770,000 | 527 |
| 2003-09-17 | 474 | 530 | 470 | 530 | 1,299,000 | 530 |
| 2003-09-16 | 448 | 460 | 443 | 458 | 381,000 | 458 |
| 2003-09-12 | 436 | 452 | 428 | 443 | 617,000 | 443 |
| 2003-09-11 | 431 | 433 | 427 | 432 | 73,000 | 432 |
| 2003-09-10 | 421 | 430 | 421 | 430 | 181,000 | 430 |
| 2003-09-09 | 426 | 426 | 420 | 420 | 80,000 | 420 |
| 2003-09-08 | 422 | 426 | 418 | 426 | 143,000 | 426 |
| 2003-09-05 | 420 | 428 | 420 | 424 | 100,000 | 424 |
| 2003-09-04 | 424 | 426 | 419 | 421 | 94,000 | 421 |
| 2003-09-03 | 421 | 426 | 420 | 421 | 84,000 | 421 |
| 2003-09-02 | 423 | 423 | 418 | 419 | 91,000 | 419 |
| 2003-09-01 | 420 | 423 | 416 | 418 | 201,000 | 418 |
| 2003-08-29 | 416 | 417 | 412 | 416 | 82,000 | 416 |
| 2003-08-28 | 430 | 430 | 417 | 417 | 88,000 | 417 |
| 2003-08-27 | 434 | 436 | 430 | 431 | 78,000 | 431 |
| 2003-08-26 | 435 | 441 | 432 | 433 | 89,000 | 433 |
| 2003-08-25 | 439 | 442 | 435 | 435 | 88,000 | 435 |
| 2003-08-22 | 438 | 441 | 437 | 438 | 111,000 | 438 |
| 2003-08-21 | 436 | 438 | 436 | 436 | 58,000 | 436 |
| 2003-08-20 | 437 | 439 | 434 | 439 | 80,000 | 439 |
| 2003-08-19 | 438 | 439 | 434 | 436 | 144,000 | 436 |
| 2003-08-18 | 435 | 437 | 434 | 437 | 91,000 | 437 |
| 2003-08-15 | 435 | 435 | 431 | 435 | 87,000 | 435 |
| 2003-08-14 | 430 | 435 | 428 | 432 | 73,000 | 432 |
| 2003-08-13 | 427 | 435 | 424 | 435 | 136,000 | 435 |
| 2003-08-12 | 420 | 429 | 420 | 426 | 156,000 | 426 |
| 2003-08-11 | 410 | 417 | 410 | 412 | 68,000 | 412 |
| 2003-08-08 | 409 | 413 | 404 | 410 | 85,000 | 410 |
| 2003-08-07 | 411 | 416 | 410 | 411 | 51,000 | 411 |
| 2003-08-06 | 410 | 417 | 404 | 413 | 92,000 | 413 |
| 2003-08-05 | 420 | 432 | 418 | 423 | 255,000 | 423 |
| 2003-08-04 | 409 | 420 | 408 | 419 | 229,000 | 419 |
| 2003-08-01 | 399 | 409 | 399 | 409 | 99,000 | 409 |
| 2003-07-31 | 405 | 406 | 398 | 399 | 48,000 | 399 |
| 2003-07-30 | 402 | 407 | 400 | 400 | 96,000 | 400 |
| 2003-07-29 | 405 | 417 | 403 | 403 | 176,000 | 403 |
| 2003-07-28 | 390 | 403 | 390 | 403 | 98,000 | 403 |
| 2003-07-25 | 399 | 399 | 390 | 390 | 66,000 | 390 |
| 2003-07-24 | 397 | 404 | 395 | 399 | 52,000 | 399 |
| 2003-07-23 | 392 | 400 | 392 | 399 | 99,000 | 399 |
| 2003-07-22 | 402 | 404 | 391 | 392 | 85,000 | 392 |
| 2003-07-18 | 381 | 393 | 381 | 392 | 94,000 | 392 |
| 2003-07-17 | 390 | 390 | 381 | 385 | 92,000 | 385 |
| 2003-07-16 | 405 | 407 | 391 | 392 | 128,000 | 392 |
| 2003-07-15 | 395 | 410 | 395 | 401 | 423,000 | 401 |
| 2003-07-14 | 380 | 390 | 380 | 390 | 111,000 | 390 |
| 2003-07-11 | 381 | 384 | 378 | 379 | 82,000 | 379 |
| 2003-07-10 | 388 | 389 | 380 | 383 | 79,000 | 383 |
| 2003-07-09 | 386 | 389 | 385 | 389 | 119,000 | 389 |
| 2003-07-08 | 394 | 394 | 386 | 388 | 183,000 | 388 |
| 2003-07-07 | 380 | 397 | 377 | 396 | 397,000 | 396 |
| 2003-07-04 | 367 | 372 | 367 | 372 | 72,000 | 372 |
| 2003-07-03 | 375 | 375 | 370 | 370 | 143,000 | 370 |
| 2003-07-02 | 373 | 373 | 366 | 372 | 122,000 | 372 |
| 2003-07-01 | 374 | 374 | 364 | 373 | 150,000 | 373 |
| 2003-06-30 | 364 | 368 | 362 | 364 | 55,000 | 364 |
| 2003-06-27 | 357 | 361 | 356 | 361 | 50,000 | 361 |
| 2003-06-26 | 352 | 355 | 351 | 355 | 69,000 | 355 |
| 2003-06-25 | 357 | 357 | 355 | 357 | 33,000 | 357 |
| 2003-06-24 | 364 | 364 | 357 | 357 | 39,000 | 357 |
| 2003-06-23 | 361 | 369 | 361 | 365 | 24,000 | 365 |
| 2003-06-20 | 364 | 370 | 363 | 370 | 114,000 | 370 |
| 2003-06-19 | 361 | 366 | 360 | 361 | 84,000 | 361 |
| 2003-06-18 | 363 | 363 | 357 | 360 | 114,000 | 360 |
| 2003-06-17 | 365 | 365 | 360 | 360 | 154,000 | 360 |
| 2003-06-16 | 355 | 365 | 355 | 359 | 92,000 | 359 |
| 2003-06-13 | 354 | 361 | 353 | 355 | 199,000 | 355 |
| 2003-06-12 | 360 | 360 | 355 | 355 | 154,000 | 355 |
| 2003-06-11 | 353 | 362 | 353 | 359 | 180,000 | 359 |
| 2003-06-10 | 356 | 358 | 352 | 352 | 249,000 | 352 |
| 2003-06-09 | 356 | 356 | 347 | 347 | 168,000 | 347 |
| 2003-06-06 | 353 | 356 | 350 | 355 | 130,000 | 355 |
| 2003-06-05 | 352 | 355 | 348 | 349 | 206,000 | 349 |
| 2003-06-04 | 342 | 347 | 341 | 347 | 92,000 | 347 |
| 2003-06-03 | 337 | 340 | 337 | 339 | 70,000 | 339 |
| 2003-06-02 | 332 | 337 | 332 | 333 | 69,000 | 333 |
| 2003-05-30 | 327 | 335 | 327 | 331 | 58,000 | 331 |
| 2003-05-29 | 324 | 330 | 324 | 326 | 102,000 | 326 |
| 2003-05-28 | 331 | 333 | 325 | 326 | 213,000 | 326 |
| 2003-05-27 | 340 | 341 | 331 | 335 | 102,000 | 335 |
| 2003-05-26 | 352 | 352 | 345 | 346 | 42,000 | 346 |
| 2003-05-23 | 345 | 347 | 345 | 347 | 99,000 | 347 |
| 2003-05-22 | 345 | 348 | 345 | 346 | 105,000 | 346 |
| 2003-05-21 | 363 | 363 | 347 | 349 | 120,000 | 349 |
| 2003-05-20 | 358 | 370 | 356 | 362 | 412,000 | 362 |
| 2003-05-19 | 350 | 357 | 349 | 357 | 170,000 | 357 |
| 2003-05-16 | 355 | 355 | 345 | 351 | 159,000 | 351 |
| 2003-05-15 | 347 | 355 | 345 | 355 | 143,000 | 355 |
| 2003-05-14 | 350 | 351 | 345 | 346 | 131,000 | 346 |
| 2003-05-13 | 346 | 354 | 345 | 349 | 419,000 | 349 |
| 2003-05-12 | 335 | 336 | 333 | 336 | 42,000 | 336 |
| 2003-05-09 | 332 | 335 | 330 | 335 | 81,000 | 335 |
| 2003-05-08 | 337 | 337 | 334 | 335 | 46,000 | 335 |
| 2003-05-07 | 337 | 339 | 334 | 338 | 66,000 | 338 |
| 2003-05-06 | 331 | 339 | 331 | 335 | 209,000 | 335 |
| 2003-05-02 | 326 | 328 | 324 | 328 | 41,000 | 328 |
| 2003-05-01 | 321 | 325 | 321 | 323 | 30,000 | 323 |
| 2003-04-30 | 325 | 330 | 320 | 320 | 70,000 | 320 |
| 2003-04-28 | 320 | 324 | 318 | 324 | 43,000 | 324 |
| 2003-04-25 | 325 | 325 | 320 | 320 | 73,000 | 320 |
| 2003-04-24 | 324 | 326 | 321 | 322 | 46,000 | 322 |
| 2003-04-23 | 326 | 329 | 325 | 325 | 56,000 | 325 |
| 2003-04-22 | 324 | 330 | 323 | 326 | 127,000 | 326 |
| 2003-04-21 | 322 | 326 | 322 | 323 | 60,000 | 323 |
| 2003-04-18 | 319 | 324 | 316 | 322 | 93,000 | 322 |
| 2003-04-17 | 325 | 325 | 313 | 313 | 27,000 | 313 |
| 2003-04-16 | 315 | 325 | 315 | 322 | 173,000 | 322 |
| 2003-04-15 | 302 | 315 | 299 | 310 | 58,000 | 310 |
| 2003-04-14 | 311 | 314 | 300 | 303 | 53,000 | 303 |
| 2003-04-11 | 301 | 310 | 301 | 310 | 42,000 | 310 |
| 2003-04-10 | 305 | 305 | 303 | 304 | 28,000 | 304 |
| 2003-04-09 | 303 | 310 | 303 | 308 | 23,000 | 308 |
| 2003-04-08 | 305 | 307 | 303 | 305 | 26,000 | 305 |
| 2003-04-07 | 305 | 305 | 302 | 305 | 54,000 | 305 |
| 2003-04-04 | 304 | 306 | 300 | 305 | 58,000 | 305 |
| 2003-04-03 | 309 | 311 | 306 | 306 | 29,000 | 306 |
| 2003-04-02 | 303 | 304 | 300 | 304 | 15,000 | 304 |
| 2003-04-01 | 296 | 303 | 296 | 303 | 31,000 | 303 |
| 2003-03-31 | 315 | 315 | 305 | 306 | 15,000 | 306 |
| 2003-03-28 | 319 | 320 | 315 | 317 | 14,000 | 317 |
| 2003-03-27 | 317 | 320 | 314 | 319 | 25,000 | 319 |
| 2003-03-26 | 313 | 320 | 310 | 319 | 21,000 | 319 |
| 2003-03-25 | 323 | 324 | 318 | 320 | 43,000 | 320 |
| 2003-03-24 | 323 | 324 | 320 | 323 | 63,000 | 323 |
| 2003-03-20 | 313 | 321 | 311 | 321 | 31,000 | 321 |
| 2003-03-19 | 318 | 318 | 306 | 308 | 8,000 | 308 |
| 2003-03-18 | 314 | 320 | 312 | 315 | 29,000 | 315 |
| 2003-03-17 | 304 | 311 | 302 | 310 | 79,000 | 310 |
| 2003-03-14 | 320 | 321 | 314 | 314 | 151,000 | 314 |
| 2003-03-13 | 306 | 309 | 306 | 309 | 28,000 | 309 |
| 2003-03-12 | 306 | 307 | 305 | 306 | 36,000 | 306 |
| 2003-03-11 | 306 | 307 | 302 | 306 | 61,000 | 306 |
| 2003-03-10 | 306 | 307 | 302 | 306 | 54,000 | 306 |
| 2003-03-07 | 321 | 323 | 310 | 316 | 54,000 | 316 |
| 2003-03-06 | 318 | 325 | 318 | 321 | 47,000 | 321 |
| 2003-03-05 | 326 | 326 | 319 | 323 | 76,000 | 323 |
| 2003-03-04 | 320 | 325 | 317 | 325 | 75,000 | 325 |
| 2003-03-03 | 310 | 320 | 309 | 320 | 66,000 | 320 |
| 2003-02-28 | 315 | 319 | 312 | 312 | 31,000 | 312 |
| 2003-02-27 | 308 | 310 | 306 | 310 | 62,000 | 310 |
| 2003-02-26 | 308 | 312 | 308 | 308 | 50,000 | 308 |
| 2003-02-25 | 321 | 321 | 306 | 308 | 88,000 | 308 |
| 2003-02-24 | 315 | 322 | 315 | 321 | 60,000 | 321 |
| 2003-02-21 | 315 | 319 | 314 | 315 | 88,000 | 315 |
| 2003-02-20 | 311 | 318 | 310 | 317 | 91,000 | 317 |
| 2003-02-19 | 309 | 313 | 307 | 307 | 54,000 | 307 |
| 2003-02-18 | 307 | 310 | 303 | 307 | 95,000 | 307 |
| 2003-02-17 | 310 | 310 | 303 | 303 | 68,000 | 303 |
| 2003-02-14 | 299 | 307 | 295 | 307 | 44,000 | 307 |
| 2003-02-13 | 305 | 305 | 302 | 303 | 52,000 | 303 |
| 2003-02-12 | 306 | 308 | 306 | 308 | 24,000 | 308 |
| 2003-02-10 | 305 | 305 | 301 | 304 | 13,000 | 304 |
| 2003-02-07 | 302 | 304 | 300 | 304 | 31,000 | 304 |
| 2003-02-06 | 306 | 306 | 300 | 302 | 55,000 | 302 |
| 2003-02-05 | 303 | 308 | 293 | 299 | 123,000 | 299 |
| 2003-02-04 | 295 | 302 | 293 | 302 | 63,000 | 302 |
| 2003-02-03 | 280 | 292 | 275 | 292 | 37,000 | 292 |
| 2003-01-31 | 285 | 286 | 281 | 282 | 28,000 | 282 |
| 2003-01-30 | 292 | 292 | 286 | 291 | 30,000 | 291 |
| 2003-01-29 | 290 | 292 | 285 | 291 | 28,000 | 291 |
| 2003-01-28 | 288 | 295 | 288 | 295 | 47,000 | 295 |
| 2003-01-27 | 295 | 295 | 288 | 290 | 39,000 | 290 |
| 2003-01-24 | 294 | 299 | 294 | 295 | 33,000 | 295 |
| 2003-01-23 | 290 | 298 | 290 | 298 | 33,000 | 298 |
| 2003-01-22 | 295 | 298 | 290 | 292 | 54,000 | 292 |
| 2003-01-21 | 290 | 294 | 280 | 294 | 56,000 | 294 |
| 2003-01-20 | 293 | 293 | 287 | 292 | 48,000 | 292 |
| 2003-01-17 | 280 | 295 | 279 | 293 | 168,000 | 293 |
| 2003-01-16 | 267 | 271 | 267 | 271 | 48,000 | 271 |
| 2003-01-15 | 265 | 268 | 264 | 268 | 25,000 | 268 |
| 2003-01-14 | 261 | 267 | 261 | 266 | 16,000 | 266 |
| 2003-01-10 | 263 | 269 | 260 | 266 | 39,000 | 266 |
| 2003-01-09 | 269 | 269 | 265 | 268 | 25,000 | 268 |
| 2003-01-08 | 273 | 274 | 273 | 273 | 20,000 | 273 |
| 2003-01-07 | 279 | 279 | 273 | 277 | 44,000 | 277 |
| 2003-01-06 | 279 | 280 | 276 | 280 | 48,000 | 280 |
分割・併合履歴 ： なし