6741 日本信号(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	543	544	538	539	82,000	539
2004-12-29	544	545	537	538	164,000	538
2004-12-28	542	543	540	540	126,000	540
2004-12-27	545	545	540	541	120,000	541
2004-12-24	545	546	540	541	152,000	541
2004-12-22	545	546	535	541	333,000	541
2004-12-21	531	544	530	544	765,000	544
2004-12-20	519	527	518	527	251,000	527
2004-12-17	509	519	508	518	293,000	518
2004-12-16	511	511	502	508	155,000	508
2004-12-15	508	511	505	510	187,000	510
2004-12-14	500	503	496	503	173,000	503
2004-12-13	502	502	497	498	125,000	498
2004-12-10	504	504	493	502	278,000	502
2004-12-09	506	506	499	500	188,000	500
2004-12-08	501	507	498	504	398,000	504
2004-12-07	498	508	490	508	612,000	508
2004-12-06	507	508	500	500	486,000	500
2004-12-03	518	520	505	506	443,000	506
2004-12-02	518	523	515	520	316,000	520
2004-12-01	520	522	517	518	75,000	518
2004-11-30	530	530	521	523	136,000	523
2004-11-29	520	534	517	533	114,000	533
2004-11-26	522	527	521	522	233,000	522
2004-11-25	520	526	520	522	122,000	522
2004-11-24	520	529	520	522	83,000	522
2004-11-22	532	534	526	530	118,000	530
2004-11-19	542	549	541	542	91,000	542
2004-11-18	545	552	544	547	247,000	547
2004-11-17	543	546	538	541	233,000	541
2004-11-16	545	545	540	540	159,000	540
2004-11-15	543	549	543	545	156,000	545
2004-11-12	542	546	539	544	197,000	544
2004-11-11	556	560	536	537	253,000	537
2004-11-10	558	563	553	559	133,000	559
2004-11-09	564	564	552	564	102,000	564
2004-11-08	561	565	553	561	210,000	561
2004-11-05	571	571	551	561	357,000	561
2004-11-04	574	574	563	564	315,000	564
2004-11-02	573	574	561	563	366,000	563
2004-11-01	554	563	550	559	471,000	559
2004-10-29	542	547	539	547	248,000	547
2004-10-28	534	539	534	537	96,000	537
2004-10-27	535	538	531	534	98,000	534
2004-10-26	537	537	526	533	99,000	533
2004-10-25	539	542	532	536	95,000	536
2004-10-22	543	548	540	544	109,000	544
2004-10-21	530	541	527	541	153,000	541
2004-10-20	536	536	526	527	208,000	527
2004-10-19	533	538	531	533	164,000	533
2004-10-18	540	543	533	533	99,000	533
2004-10-15	527	550	526	543	278,000	543
2004-10-14	551	551	545	547	102,000	547
2004-10-13	566	568	558	559	79,000	559
2004-10-12	572	574	564	570	117,000	570
2004-10-08	576	579	574	577	41,000	577
2004-10-07	581	582	578	579	84,000	579
2004-10-06	583	585	577	580	124,000	580
2004-10-05	580	583	578	579	138,000	579
2004-10-04	579	585	569	580	55,000	580
2004-10-01	568	569	566	569	42,000	569
2004-09-30	559	568	559	561	97,000	561
2004-09-29	559	559	545	549	62,000	549
2004-09-28	550	550	530	542	163,000	542
2004-09-27	574	574	545	551	79,000	551
2004-09-24	571	571	560	565	86,000	565
2004-09-22	582	585	572	582	85,000	582
2004-09-21	597	597	586	587	38,000	587
2004-09-17	588	595	583	590	44,000	590
2004-09-16	579	585	576	578	129,000	578
2004-09-15	602	604	582	582	160,000	582
2004-09-14	610	610	602	602	94,000	602
2004-09-13	608	614	602	608	71,000	608
2004-09-10	611	611	604	605	153,000	605
2004-09-09	616	616	611	611	74,000	611
2004-09-08	616	616	612	615	25,000	615
2004-09-07	620	620	614	617	42,000	617
2004-09-06	618	620	608	620	107,000	620
2004-09-03	616	616	613	614	58,000	614
2004-09-02	617	618	614	615	55,000	615
2004-09-01	612	618	611	617	39,000	617
2004-08-31	618	622	611	612	51,000	612
2004-08-30	614	620	610	620	90,000	620
2004-08-27	620	620	610	615	21,000	615
2004-08-26	619	619	611	611	42,000	611
2004-08-25	603	620	601	618	142,000	618
2004-08-24	600	602	594	598	64,000	598
2004-08-23	603	604	598	601	55,000	601
2004-08-20	602	608	601	603	52,000	603
2004-08-19	603	605	596	597	131,000	597
2004-08-18	597	606	596	606	124,000	606
2004-08-17	617	617	603	604	61,000	604
2004-08-16	610	615	605	615	147,000	615
2004-08-13	598	612	598	610	97,000	610
2004-08-12	605	612	601	608	69,000	608
2004-08-11	598	610	598	605	42,000	605
2004-08-10	592	609	591	608	74,000	608
2004-08-09	607	607	588	591	56,000	591
2004-08-06	591	610	591	608	64,000	608
2004-08-05	602	603	592	601	58,000	601
2004-08-04	598	601	590	601	152,000	601
2004-08-03	603	605	591	597	97,000	597
2004-08-02	583	605	583	605	138,000	605
2004-07-30	582	589	580	585	86,000	585
2004-07-29	597	600	582	585	81,000	585
2004-07-28	592	603	589	594	109,000	594
2004-07-27	582	595	582	592	238,000	592
2004-07-26	601	614	590	592	207,000	592
2004-07-23	618	618	609	610	87,000	610
2004-07-22	619	619	610	612	139,000	612
2004-07-21	620	626	613	620	134,000	620
2004-07-20	623	630	621	621	101,000	621
2004-07-16	638	638	621	633	116,000	633
2004-07-15	613	637	613	634	234,000	634
2004-07-14	639	642	619	621	188,000	621
2004-07-13	622	638	622	638	104,000	638
2004-07-12	630	630	620	627	111,000	627
2004-07-09	602	618	601	614	128,000	614
2004-07-08	615	615	600	603	120,000	603
2004-07-07	613	615	601	612	115,000	612
2004-07-06	627	631	620	620	76,000	620
2004-07-05	641	641	617	628	174,000	628
2004-07-02	650	650	642	644	90,000	644
2004-07-01	661	661	650	652	133,000	652
2004-06-30	659	660	645	657	160,000	657
2004-06-29	658	660	655	659	108,000	659
2004-06-28	652	663	652	663	94,000	663
2004-06-25	654	658	649	658	128,000	658
2004-06-24	659	659	656	657	154,000	657
2004-06-23	659	661	650	654	199,000	654
2004-06-22	646	658	645	658	231,000	658
2004-06-21	646	655	646	653	188,000	653
2004-06-18	645	650	642	643	152,000	643
2004-06-17	643	648	641	643	100,000	643
2004-06-16	650	651	637	643	173,000	643
2004-06-15	638	642	635	636	203,000	636
2004-06-14	640	653	633	635	337,000	635
2004-06-11	630	637	626	633	470,000	633
2004-06-10	595	620	595	611	388,000	611
2004-06-09	598	600	595	599	139,000	599
2004-06-08	606	610	595	597	177,000	597
2004-06-07	600	607	599	599	159,000	599
2004-06-04	603	603	592	594	121,000	594
2004-06-03	612	618	595	602	149,000	602
2004-06-02	619	619	611	611	152,000	611
2004-06-01	622	622	613	619	257,000	619
2004-05-31	609	635	605	618	306,000	618
2004-05-28	599	599	588	592	128,000	592
2004-05-27	602	606	589	589	166,000	589
2004-05-26	609	609	598	604	132,000	604
2004-05-25	602	603	590	590	109,000	590
2004-05-24	603	609	583	594	331,000	594
2004-05-21	567	592	567	583	189,000	583
2004-05-20	579	579	556	563	430,000	563
2004-05-19	578	603	560	582	313,000	582
2004-05-18	545	566	535	557	381,000	557
2004-05-17	627	627	567	567	187,000	567
2004-05-14	632	632	614	614	104,000	614
2004-05-13	637	640	621	622	111,000	622
2004-05-12	633	638	619	619	169,000	619
2004-05-11	591	625	578	613	190,000	613
2004-05-10	661	661	611	611	180,000	611
2004-05-07	670	687	667	667	110,000	667
2004-05-06	695	698	675	685	150,000	685
2004-04-30	700	700	671	690	378,000	690
2004-04-28	710	718	708	713	99,000	713
2004-04-27	710	716	709	710	134,000	710
2004-04-26	718	718	708	712	249,000	712
2004-04-23	719	720	710	717	281,000	717
2004-04-22	705	722	704	719	345,000	719
2004-04-21	695	705	695	701	144,000	701
2004-04-20	688	700	685	700	173,000	700
2004-04-19	692	695	683	693	220,000	693
2004-04-16	687	695	680	687	428,000	687
2004-04-15	701	710	683	684	509,000	684
2004-04-14	711	711	700	706	300,000	706
2004-04-13	720	723	699	701	751,000	701
2004-04-12	714	730	714	729	334,000	729
2004-04-09	729	729	707	714	375,000	714
2004-04-08	736	741	732	738	262,000	738
2004-04-07	738	749	736	745	334,000	745
2004-04-06	748	748	725	738	378,000	738
2004-04-05	749	749	739	742	391,000	742
2004-04-02	730	745	725	735	821,000	735
2004-04-01	695	730	695	723	658,000	723
2004-03-31	690	700	686	697	214,000	697
2004-03-30	706	714	680	703	253,000	703
2004-03-29	710	717	704	710	334,000	710
2004-03-26	719	730	708	725	749,000	725
2004-03-25	686	715	686	703	555,000	703
2004-03-24	689	690	670	675	572,000	675
2004-03-23	700	700	681	688	451,000	688
2004-03-22	685	707	682	699	1,120,000	699
2004-03-19	665	680	665	675	735,000	675
2004-03-18	650	661	645	661	745,000	661
2004-03-17	630	647	630	644	357,000	644
2004-03-16	643	644	633	637	272,000	637
2004-03-15	645	656	645	648	309,000	648
2004-03-12	643	645	633	644	495,000	644
2004-03-11	640	650	640	648	621,000	648
2004-03-10	634	650	633	646	927,000	646
2004-03-09	627	638	620	637	753,000	637
2004-03-08	614	622	609	622	496,000	622
2004-03-05	610	610	597	606	461,000	606
2004-03-04	597	608	595	606	876,000	606
2004-03-03	573	595	570	590	823,000	590
2004-03-02	580	580	563	572	512,000	572
2004-03-01	553	553	541	550	215,000	550
2004-02-27	527	543	527	543	247,000	543
2004-02-26	519	535	519	531	188,000	531
2004-02-25	519	521	515	521	90,000	521
2004-02-24	520	520	514	514	69,000	514
2004-02-23	519	525	515	520	146,000	520
2004-02-20	519	520	516	519	96,000	519
2004-02-19	519	521	516	519	95,000	519
2004-02-18	528	528	517	524	125,000	524
2004-02-17	518	528	518	528	155,000	528
2004-02-16	523	525	517	522	60,000	522
2004-02-13	506	526	506	523	205,000	523
2004-02-12	524	527	511	515	207,000	515
2004-02-10	528	528	519	527	125,000	527
2004-02-09	525	529	517	523	180,000	523
2004-02-06	530	531	521	524	97,000	524
2004-02-05	534	535	528	532	130,000	532
2004-02-04	547	548	533	537	134,000	537
2004-02-03	545	548	533	540	160,000	540
2004-02-02	545	555	545	548	194,000	548
2004-01-30	559	560	542	542	209,000	542
2004-01-29	540	555	540	552	199,000	552
2004-01-28	538	553	537	550	180,000	550
2004-01-27	560	564	550	552	219,000	552
2004-01-26	570	570	561	567	92,000	567
2004-01-23	571	571	561	567	172,000	567
2004-01-22	579	585	571	571	464,000	571
2004-01-21	538	574	536	567	508,000	567
2004-01-20	536	554	533	535	498,000	535
2004-01-19	544	550	533	534	475,000	534
2004-01-16	561	566	549	554	263,000	554
2004-01-15	558	573	558	568	204,000	568
2004-01-14	573	573	555	556	133,000	556
2004-01-13	570	580	565	567	295,000	567
2004-01-09	545	550	541	550	236,000	550
2004-01-08	530	547	530	544	158,000	544
2004-01-07	530	535	530	533	108,000	533
2004-01-06	533	535	530	532	214,000	532
2004-01-05	530	533	525	530	131,000	530

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31