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
2004-12-3054354453853982,000539
2004-12-29544545537538164,000538
2004-12-28542543540540126,000540
2004-12-27545545540541120,000541
2004-12-24545546540541152,000541
2004-12-22545546535541333,000541
2004-12-21531544530544765,000544
2004-12-20519527518527251,000527
2004-12-17509519508518293,000518
2004-12-16511511502508155,000508
2004-12-15508511505510187,000510
2004-12-14500503496503173,000503
2004-12-13502502497498125,000498
2004-12-10504504493502278,000502
2004-12-09506506499500188,000500
2004-12-08501507498504398,000504
2004-12-07498508490508612,000508
2004-12-06507508500500486,000500
2004-12-03518520505506443,000506
2004-12-02518523515520316,000520
2004-12-0152052251751875,000518
2004-11-30530530521523136,000523
2004-11-29520534517533114,000533
2004-11-26522527521522233,000522
2004-11-25520526520522122,000522
2004-11-2452052952052283,000522
2004-11-22532534526530118,000530
2004-11-1954254954154291,000542
2004-11-18545552544547247,000547
2004-11-17543546538541233,000541
2004-11-16545545540540159,000540
2004-11-15543549543545156,000545
2004-11-12542546539544197,000544
2004-11-11556560536537253,000537
2004-11-10558563553559133,000559
2004-11-09564564552564102,000564
2004-11-08561565553561210,000561
2004-11-05571571551561357,000561
2004-11-04574574563564315,000564
2004-11-02573574561563366,000563
2004-11-01554563550559471,000559
2004-10-29542547539547248,000547
2004-10-2853453953453796,000537
2004-10-2753553853153498,000534
2004-10-2653753752653399,000533
2004-10-2553954253253695,000536
2004-10-22543548540544109,000544
2004-10-21530541527541153,000541
2004-10-20536536526527208,000527
2004-10-19533538531533164,000533
2004-10-1854054353353399,000533
2004-10-15527550526543278,000543
2004-10-14551551545547102,000547
2004-10-1356656855855979,000559
2004-10-12572574564570117,000570
2004-10-0857657957457741,000577
2004-10-0758158257857984,000579
2004-10-06583585577580124,000580
2004-10-05580583578579138,000579
2004-10-0457958556958055,000580
2004-10-0156856956656942,000569
2004-09-3055956855956197,000561
2004-09-2955955954554962,000549
2004-09-28550550530542163,000542
2004-09-2757457454555179,000551
2004-09-2457157156056586,000565
2004-09-2258258557258285,000582
2004-09-2159759758658738,000587
2004-09-1758859558359044,000590
2004-09-16579585576578129,000578
2004-09-15602604582582160,000582
2004-09-1461061060260294,000602
2004-09-1360861460260871,000608
2004-09-10611611604605153,000605
2004-09-0961661661161174,000611
2004-09-0861661661261525,000615
2004-09-0762062061461742,000617
2004-09-06618620608620107,000620
2004-09-0361661661361458,000614
2004-09-0261761861461555,000615
2004-09-0161261861161739,000617
2004-08-3161862261161251,000612
2004-08-3061462061062090,000620
2004-08-2762062061061521,000615
2004-08-2661961961161142,000611
2004-08-25603620601618142,000618
2004-08-2460060259459864,000598
2004-08-2360360459860155,000601
2004-08-2060260860160352,000603
2004-08-19603605596597131,000597
2004-08-18597606596606124,000606
2004-08-1761761760360461,000604
2004-08-16610615605615147,000615
2004-08-1359861259861097,000610
2004-08-1260561260160869,000608
2004-08-1159861059860542,000605
2004-08-1059260959160874,000608
2004-08-0960760758859156,000591
2004-08-0659161059160864,000608
2004-08-0560260359260158,000601
2004-08-04598601590601152,000601
2004-08-0360360559159797,000597
2004-08-02583605583605138,000605
2004-07-3058258958058586,000585
2004-07-2959760058258581,000585
2004-07-28592603589594109,000594
2004-07-27582595582592238,000592
2004-07-26601614590592207,000592
2004-07-2361861860961087,000610
2004-07-22619619610612139,000612
2004-07-21620626613620134,000620
2004-07-20623630621621101,000621
2004-07-16638638621633116,000633
2004-07-15613637613634234,000634
2004-07-14639642619621188,000621
2004-07-13622638622638104,000638
2004-07-12630630620627111,000627
2004-07-09602618601614128,000614
2004-07-08615615600603120,000603
2004-07-07613615601612115,000612
2004-07-0662763162062076,000620
2004-07-05641641617628174,000628
2004-07-0265065064264490,000644
2004-07-01661661650652133,000652
2004-06-30659660645657160,000657
2004-06-29658660655659108,000659
2004-06-2865266365266394,000663
2004-06-25654658649658128,000658
2004-06-24659659656657154,000657
2004-06-23659661650654199,000654
2004-06-22646658645658231,000658
2004-06-21646655646653188,000653
2004-06-18645650642643152,000643
2004-06-17643648641643100,000643
2004-06-16650651637643173,000643
2004-06-15638642635636203,000636
2004-06-14640653633635337,000635
2004-06-11630637626633470,000633
2004-06-10595620595611388,000611
2004-06-09598600595599139,000599
2004-06-08606610595597177,000597
2004-06-07600607599599159,000599
2004-06-04603603592594121,000594
2004-06-03612618595602149,000602
2004-06-02619619611611152,000611
2004-06-01622622613619257,000619
2004-05-31609635605618306,000618
2004-05-28599599588592128,000592
2004-05-27602606589589166,000589
2004-05-26609609598604132,000604
2004-05-25602603590590109,000590
2004-05-24603609583594331,000594
2004-05-21567592567583189,000583
2004-05-20579579556563430,000563
2004-05-19578603560582313,000582
2004-05-18545566535557381,000557
2004-05-17627627567567187,000567
2004-05-14632632614614104,000614
2004-05-13637640621622111,000622
2004-05-12633638619619169,000619
2004-05-11591625578613190,000613
2004-05-10661661611611180,000611
2004-05-07670687667667110,000667
2004-05-06695698675685150,000685
2004-04-30700700671690378,000690
2004-04-2871071870871399,000713
2004-04-27710716709710134,000710
2004-04-26718718708712249,000712
2004-04-23719720710717281,000717
2004-04-22705722704719345,000719
2004-04-21695705695701144,000701
2004-04-20688700685700173,000700
2004-04-19692695683693220,000693
2004-04-16687695680687428,000687
2004-04-15701710683684509,000684
2004-04-14711711700706300,000706
2004-04-13720723699701751,000701
2004-04-12714730714729334,000729
2004-04-09729729707714375,000714
2004-04-08736741732738262,000738
2004-04-07738749736745334,000745
2004-04-06748748725738378,000738
2004-04-05749749739742391,000742
2004-04-02730745725735821,000735
2004-04-01695730695723658,000723
2004-03-31690700686697214,000697
2004-03-30706714680703253,000703
2004-03-29710717704710334,000710
2004-03-26719730708725749,000725
2004-03-25686715686703555,000703
2004-03-24689690670675572,000675
2004-03-23700700681688451,000688
2004-03-226857076826991,120,000699
2004-03-19665680665675735,000675
2004-03-18650661645661745,000661
2004-03-17630647630644357,000644
2004-03-16643644633637272,000637
2004-03-15645656645648309,000648
2004-03-12643645633644495,000644
2004-03-11640650640648621,000648
2004-03-10634650633646927,000646
2004-03-09627638620637753,000637
2004-03-08614622609622496,000622
2004-03-05610610597606461,000606
2004-03-04597608595606876,000606
2004-03-03573595570590823,000590
2004-03-02580580563572512,000572
2004-03-01553553541550215,000550
2004-02-27527543527543247,000543
2004-02-26519535519531188,000531
2004-02-2551952151552190,000521
2004-02-2452052051451469,000514
2004-02-23519525515520146,000520
2004-02-2051952051651996,000519
2004-02-1951952151651995,000519
2004-02-18528528517524125,000524
2004-02-17518528518528155,000528
2004-02-1652352551752260,000522
2004-02-13506526506523205,000523
2004-02-12524527511515207,000515
2004-02-10528528519527125,000527
2004-02-09525529517523180,000523
2004-02-0653053152152497,000524
2004-02-05534535528532130,000532
2004-02-04547548533537134,000537
2004-02-03545548533540160,000540
2004-02-02545555545548194,000548
2004-01-30559560542542209,000542
2004-01-29540555540552199,000552
2004-01-28538553537550180,000550
2004-01-27560564550552219,000552
2004-01-2657057056156792,000567
2004-01-23571571561567172,000567
2004-01-22579585571571464,000571
2004-01-21538574536567508,000567
2004-01-20536554533535498,000535
2004-01-19544550533534475,000534
2004-01-16561566549554263,000554
2004-01-15558573558568204,000568
2004-01-14573573555556133,000556
2004-01-13570580565567295,000567
2004-01-09545550541550236,000550
2004-01-08530547530544158,000544
2004-01-07530535530533108,000533
2004-01-06533535530532214,000532
2004-01-05530533525530131,000530

分割・併合履歴 : なし