6741 日本信号(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,064 | 1,064 | 1,050 | 1,057 | 183,000 | 1,057 |
| 2005-12-29 | 1,100 | 1,107 | 1,065 | 1,066 | 559,000 | 1,066 |
| 2005-12-28 | 1,074 | 1,107 | 1,070 | 1,107 | 370,000 | 1,107 |
| 2005-12-27 | 1,110 | 1,111 | 1,071 | 1,077 | 519,000 | 1,077 |
| 2005-12-26 | 1,112 | 1,128 | 1,110 | 1,126 | 285,000 | 1,126 |
| 2005-12-22 | 1,090 | 1,118 | 1,090 | 1,102 | 528,000 | 1,102 |
| 2005-12-21 | 1,090 | 1,093 | 1,065 | 1,082 | 389,000 | 1,082 |
| 2005-12-20 | 1,040 | 1,098 | 1,039 | 1,094 | 554,000 | 1,094 |
| 2005-12-19 | 1,020 | 1,042 | 1,020 | 1,042 | 261,000 | 1,042 |
| 2005-12-16 | 1,026 | 1,026 | 1,015 | 1,021 | 224,000 | 1,021 |
| 2005-12-15 | 1,022 | 1,030 | 1,017 | 1,022 | 185,000 | 1,022 |
| 2005-12-14 | 1,036 | 1,038 | 1,007 | 1,020 | 248,000 | 1,020 |
| 2005-12-13 | 1,016 | 1,044 | 1,014 | 1,029 | 417,000 | 1,029 |
| 2005-12-12 | 987 | 1,020 | 981 | 1,012 | 542,000 | 1,012 |
| 2005-12-09 | 934 | 954 | 934 | 947 | 382,000 | 947 |
| 2005-12-08 | 940 | 945 | 902 | 914 | 513,000 | 914 |
| 2005-12-07 | 978 | 978 | 954 | 963 | 164,000 | 963 |
| 2005-12-06 | 979 | 985 | 976 | 979 | 332,000 | 979 |
| 2005-12-05 | 959 | 985 | 959 | 979 | 386,000 | 979 |
| 2005-12-02 | 935 | 949 | 930 | 949 | 313,000 | 949 |
| 2005-12-01 | 900 | 930 | 900 | 930 | 312,000 | 930 |
| 2005-11-30 | 910 | 914 | 896 | 899 | 182,000 | 899 |
| 2005-11-29 | 885 | 906 | 885 | 902 | 297,000 | 902 |
| 2005-11-28 | 889 | 900 | 880 | 895 | 183,000 | 895 |
| 2005-11-25 | 881 | 885 | 860 | 880 | 149,000 | 880 |
| 2005-11-24 | 890 | 900 | 879 | 885 | 276,000 | 885 |
| 2005-11-22 | 900 | 900 | 871 | 895 | 344,000 | 895 |
| 2005-11-21 | 860 | 890 | 860 | 880 | 582,000 | 880 |
| 2005-11-18 | 852 | 862 | 846 | 856 | 284,000 | 856 |
| 2005-11-17 | 851 | 864 | 846 | 856 | 446,000 | 856 |
| 2005-11-16 | 836 | 853 | 835 | 846 | 279,000 | 846 |
| 2005-11-15 | 840 | 858 | 834 | 852 | 502,000 | 852 |
| 2005-11-14 | 842 | 842 | 831 | 834 | 362,000 | 834 |
| 2005-11-11 | 809 | 845 | 798 | 843 | 2,326,000 | 843 |
| 2005-11-10 | 777 | 805 | 774 | 799 | 2,213,000 | 799 |
| 2005-11-09 | 740 | 744 | 736 | 740 | 319,000 | 740 |
| 2005-11-08 | 723 | 739 | 722 | 733 | 305,000 | 733 |
| 2005-11-07 | 719 | 724 | 706 | 717 | 860,000 | 717 |
| 2005-11-04 | 753 | 760 | 734 | 739 | 779,000 | 739 |
| 2005-11-02 | 760 | 764 | 753 | 756 | 180,000 | 756 |
| 2005-11-01 | 767 | 769 | 761 | 764 | 53,000 | 764 |
| 2005-10-31 | 768 | 768 | 760 | 767 | 102,000 | 767 |
| 2005-10-28 | 762 | 766 | 757 | 765 | 198,000 | 765 |
| 2005-10-27 | 761 | 762 | 756 | 762 | 68,000 | 762 |
| 2005-10-26 | 758 | 762 | 755 | 761 | 50,000 | 761 |
| 2005-10-25 | 755 | 762 | 755 | 758 | 75,000 | 758 |
| 2005-10-24 | 758 | 759 | 755 | 758 | 105,000 | 758 |
| 2005-10-21 | 750 | 759 | 748 | 759 | 201,000 | 759 |
| 2005-10-20 | 741 | 755 | 741 | 750 | 73,000 | 750 |
| 2005-10-19 | 755 | 755 | 745 | 747 | 94,000 | 747 |
| 2005-10-18 | 760 | 761 | 753 | 753 | 101,000 | 753 |
| 2005-10-17 | 756 | 765 | 756 | 764 | 134,000 | 764 |
| 2005-10-14 | 756 | 758 | 750 | 758 | 111,000 | 758 |
| 2005-10-13 | 752 | 759 | 747 | 759 | 155,000 | 759 |
| 2005-10-12 | 759 | 759 | 748 | 752 | 122,000 | 752 |
| 2005-10-11 | 746 | 753 | 741 | 753 | 133,000 | 753 |
| 2005-10-07 | 736 | 749 | 736 | 746 | 91,000 | 746 |
| 2005-10-06 | 758 | 758 | 739 | 739 | 142,000 | 739 |
| 2005-10-05 | 760 | 770 | 760 | 765 | 321,000 | 765 |
| 2005-10-04 | 755 | 760 | 753 | 758 | 205,000 | 758 |
| 2005-10-03 | 755 | 762 | 742 | 752 | 188,000 | 752 |
| 2005-09-30 | 754 | 760 | 747 | 752 | 247,000 | 752 |
| 2005-09-29 | 761 | 762 | 739 | 754 | 259,000 | 754 |
| 2005-09-28 | 757 | 757 | 736 | 741 | 496,000 | 741 |
| 2005-09-27 | 735 | 775 | 735 | 760 | 584,000 | 760 |
| 2005-09-26 | 732 | 732 | 721 | 730 | 350,000 | 730 |
| 2005-09-22 | 705 | 737 | 705 | 732 | 387,000 | 732 |
| 2005-09-21 | 701 | 715 | 690 | 705 | 788,000 | 705 |
| 2005-09-20 | 700 | 701 | 693 | 698 | 194,000 | 698 |
| 2005-09-16 | 703 | 703 | 697 | 700 | 72,000 | 700 |
| 2005-09-15 | 702 | 705 | 695 | 704 | 109,000 | 704 |
| 2005-09-14 | 705 | 706 | 700 | 704 | 75,000 | 704 |
| 2005-09-13 | 715 | 715 | 705 | 710 | 159,000 | 710 |
| 2005-09-12 | 703 | 715 | 703 | 715 | 206,000 | 715 |
| 2005-09-09 | 682 | 703 | 682 | 703 | 520,000 | 703 |
| 2005-09-08 | 706 | 707 | 685 | 695 | 192,000 | 695 |
| 2005-09-07 | 718 | 719 | 706 | 709 | 244,000 | 709 |
| 2005-09-06 | 720 | 725 | 719 | 719 | 145,000 | 719 |
| 2005-09-05 | 735 | 735 | 726 | 728 | 152,000 | 728 |
| 2005-09-02 | 735 | 736 | 730 | 734 | 108,000 | 734 |
| 2005-09-01 | 729 | 740 | 729 | 735 | 166,000 | 735 |
| 2005-08-31 | 726 | 730 | 721 | 724 | 144,000 | 724 |
| 2005-08-30 | 725 | 732 | 725 | 729 | 105,000 | 729 |
| 2005-08-29 | 723 | 729 | 722 | 725 | 134,000 | 725 |
| 2005-08-26 | 735 | 735 | 726 | 732 | 94,000 | 732 |
| 2005-08-25 | 739 | 740 | 721 | 736 | 199,000 | 736 |
| 2005-08-24 | 749 | 749 | 740 | 743 | 154,000 | 743 |
| 2005-08-23 | 739 | 754 | 739 | 748 | 354,000 | 748 |
| 2005-08-22 | 730 | 745 | 726 | 738 | 277,000 | 738 |
| 2005-08-19 | 722 | 735 | 720 | 730 | 252,000 | 730 |
| 2005-08-18 | 721 | 727 | 718 | 721 | 265,000 | 721 |
| 2005-08-17 | 717 | 724 | 715 | 721 | 334,000 | 721 |
| 2005-08-16 | 710 | 715 | 706 | 715 | 143,000 | 715 |
| 2005-08-15 | 711 | 712 | 705 | 709 | 103,000 | 709 |
| 2005-08-12 | 715 | 715 | 701 | 702 | 136,000 | 702 |
| 2005-08-11 | 710 | 719 | 702 | 713 | 296,000 | 713 |
| 2005-08-10 | 700 | 708 | 700 | 708 | 298,000 | 708 |
| 2005-08-09 | 690 | 704 | 689 | 700 | 218,000 | 700 |
| 2005-08-08 | 681 | 692 | 675 | 690 | 169,000 | 690 |
| 2005-08-05 | 688 | 692 | 684 | 685 | 212,000 | 685 |
| 2005-08-04 | 689 | 691 | 681 | 690 | 174,000 | 690 |
| 2005-08-03 | 691 | 697 | 690 | 691 | 288,000 | 691 |
| 2005-08-02 | 683 | 705 | 666 | 701 | 1,467,000 | 701 |
| 2005-08-01 | 691 | 715 | 691 | 713 | 822,000 | 713 |
| 2005-07-29 | 684 | 697 | 682 | 695 | 416,000 | 695 |
| 2005-07-28 | 686 | 686 | 682 | 684 | 123,000 | 684 |
| 2005-07-27 | 689 | 693 | 670 | 685 | 153,000 | 685 |
| 2005-07-26 | 690 | 692 | 686 | 689 | 136,000 | 689 |
| 2005-07-25 | 690 | 695 | 689 | 695 | 133,000 | 695 |
| 2005-07-22 | 690 | 692 | 684 | 690 | 210,000 | 690 |
| 2005-07-21 | 693 | 697 | 690 | 692 | 327,000 | 692 |
| 2005-07-20 | 687 | 693 | 687 | 693 | 414,000 | 693 |
| 2005-07-19 | 683 | 687 | 680 | 687 | 219,000 | 687 |
| 2005-07-15 | 683 | 685 | 678 | 683 | 185,000 | 683 |
| 2005-07-14 | 682 | 686 | 679 | 683 | 273,000 | 683 |
| 2005-07-13 | 683 | 683 | 675 | 680 | 119,000 | 680 |
| 2005-07-12 | 683 | 683 | 675 | 683 | 196,000 | 683 |
| 2005-07-11 | 687 | 688 | 681 | 682 | 228,000 | 682 |
| 2005-07-08 | 687 | 690 | 683 | 684 | 271,000 | 684 |
| 2005-07-07 | 683 | 692 | 678 | 692 | 401,000 | 692 |
| 2005-07-06 | 687 | 691 | 680 | 688 | 544,000 | 688 |
| 2005-07-05 | 684 | 686 | 675 | 686 | 567,000 | 686 |
| 2005-07-04 | 690 | 693 | 676 | 680 | 516,000 | 680 |
| 2005-07-01 | 682 | 694 | 675 | 688 | 1,252,000 | 688 |
| 2005-06-30 | 665 | 686 | 662 | 674 | 3,050,000 | 674 |
| 2005-06-29 | 638 | 644 | 637 | 639 | 150,000 | 639 |
| 2005-06-28 | 635 | 639 | 631 | 639 | 92,000 | 639 |
| 2005-06-27 | 634 | 637 | 631 | 635 | 110,000 | 635 |
| 2005-06-24 | 643 | 644 | 637 | 640 | 88,000 | 640 |
| 2005-06-23 | 647 | 652 | 642 | 648 | 173,000 | 648 |
| 2005-06-22 | 644 | 647 | 642 | 647 | 191,000 | 647 |
| 2005-06-21 | 634 | 644 | 634 | 642 | 104,000 | 642 |
| 2005-06-20 | 640 | 645 | 638 | 639 | 109,000 | 639 |
| 2005-06-17 | 639 | 647 | 636 | 644 | 186,000 | 644 |
| 2005-06-16 | 635 | 636 | 633 | 635 | 112,000 | 635 |
| 2005-06-15 | 640 | 642 | 635 | 636 | 128,000 | 636 |
| 2005-06-14 | 640 | 640 | 633 | 638 | 143,000 | 638 |
| 2005-06-13 | 646 | 647 | 638 | 640 | 175,000 | 640 |
| 2005-06-10 | 623 | 652 | 620 | 646 | 709,000 | 646 |
| 2005-06-09 | 628 | 628 | 619 | 620 | 151,000 | 620 |
| 2005-06-08 | 624 | 629 | 623 | 628 | 212,000 | 628 |
| 2005-06-07 | 628 | 628 | 621 | 623 | 221,000 | 623 |
| 2005-06-06 | 628 | 628 | 621 | 623 | 165,000 | 623 |
| 2005-06-03 | 622 | 627 | 613 | 627 | 309,000 | 627 |
| 2005-06-02 | 633 | 633 | 619 | 620 | 264,000 | 620 |
| 2005-06-01 | 632 | 636 | 627 | 632 | 246,000 | 632 |
| 2005-05-31 | 627 | 634 | 624 | 633 | 218,000 | 633 |
| 2005-05-30 | 645 | 645 | 632 | 632 | 516,000 | 632 |
| 2005-05-27 | 628 | 645 | 611 | 645 | 475,000 | 645 |
| 2005-05-26 | 616 | 624 | 613 | 624 | 221,000 | 624 |
| 2005-05-25 | 635 | 639 | 620 | 622 | 206,000 | 622 |
| 2005-05-24 | 635 | 639 | 625 | 635 | 293,000 | 635 |
| 2005-05-23 | 631 | 640 | 623 | 633 | 151,000 | 633 |
| 2005-05-20 | 635 | 640 | 622 | 636 | 392,000 | 636 |
| 2005-05-19 | 621 | 638 | 611 | 635 | 386,000 | 635 |
| 2005-05-18 | 609 | 611 | 596 | 607 | 239,000 | 607 |
| 2005-05-17 | 630 | 630 | 602 | 606 | 279,000 | 606 |
| 2005-05-16 | 640 | 642 | 615 | 621 | 207,000 | 621 |
| 2005-05-13 | 622 | 640 | 622 | 640 | 394,000 | 640 |
| 2005-05-12 | 636 | 642 | 625 | 632 | 595,000 | 632 |
| 2005-05-11 | 643 | 648 | 636 | 645 | 511,000 | 645 |
| 2005-05-10 | 667 | 669 | 647 | 651 | 2,140,000 | 651 |
| 2005-05-09 | 677 | 704 | 652 | 657 | 8,235,000 | 657 |
| 2005-05-06 | 614 | 615 | 609 | 611 | 438,000 | 611 |
| 2005-05-02 | 610 | 610 | 602 | 606 | 219,000 | 606 |
| 2005-04-28 | 605 | 605 | 595 | 600 | 166,000 | 600 |
| 2005-04-27 | 605 | 607 | 600 | 604 | 616,000 | 604 |
| 2005-04-26 | 602 | 605 | 585 | 594 | 501,000 | 594 |
| 2005-04-25 | 589 | 590 | 579 | 581 | 106,000 | 581 |
| 2005-04-22 | 589 | 590 | 581 | 585 | 115,000 | 585 |
| 2005-04-21 | 566 | 585 | 566 | 577 | 179,000 | 577 |
| 2005-04-20 | 586 | 586 | 577 | 578 | 208,000 | 578 |
| 2005-04-19 | 566 | 576 | 561 | 566 | 176,000 | 566 |
| 2005-04-18 | 561 | 567 | 548 | 562 | 367,000 | 562 |
| 2005-04-15 | 582 | 588 | 573 | 578 | 241,000 | 578 |
| 2005-04-14 | 603 | 606 | 582 | 585 | 326,000 | 585 |
| 2005-04-13 | 605 | 606 | 588 | 596 | 144,000 | 596 |
| 2005-04-12 | 602 | 605 | 601 | 602 | 166,000 | 602 |
| 2005-04-11 | 602 | 602 | 597 | 602 | 240,000 | 602 |
| 2005-04-08 | 598 | 603 | 596 | 602 | 160,000 | 602 |
| 2005-04-07 | 591 | 595 | 590 | 594 | 85,000 | 594 |
| 2005-04-06 | 595 | 597 | 590 | 594 | 173,000 | 594 |
| 2005-04-05 | 593 | 596 | 587 | 595 | 208,000 | 595 |
| 2005-04-04 | 593 | 593 | 584 | 590 | 223,000 | 590 |
| 2005-04-01 | 592 | 596 | 589 | 596 | 159,000 | 596 |
| 2005-03-31 | 592 | 602 | 584 | 602 | 312,000 | 602 |
| 2005-03-30 | 588 | 597 | 572 | 572 | 189,000 | 572 |
| 2005-03-29 | 608 | 608 | 593 | 596 | 230,000 | 596 |
| 2005-03-28 | 608 | 608 | 601 | 602 | 116,000 | 602 |
| 2005-03-25 | 608 | 608 | 602 | 606 | 149,000 | 606 |
| 2005-03-24 | 607 | 608 | 605 | 606 | 136,000 | 606 |
| 2005-03-23 | 611 | 612 | 604 | 606 | 213,000 | 606 |
| 2005-03-22 | 609 | 612 | 606 | 608 | 225,000 | 608 |
| 2005-03-18 | 609 | 611 | 603 | 606 | 185,000 | 606 |
| 2005-03-17 | 607 | 614 | 602 | 608 | 145,000 | 608 |
| 2005-03-16 | 618 | 620 | 605 | 608 | 170,000 | 608 |
| 2005-03-15 | 633 | 633 | 608 | 612 | 183,000 | 612 |
| 2005-03-14 | 624 | 627 | 616 | 623 | 164,000 | 623 |
| 2005-03-11 | 623 | 634 | 620 | 624 | 290,000 | 624 |
| 2005-03-10 | 625 | 637 | 625 | 627 | 120,000 | 627 |
| 2005-03-09 | 633 | 636 | 624 | 631 | 166,000 | 631 |
| 2005-03-08 | 627 | 635 | 616 | 634 | 276,000 | 634 |
| 2005-03-07 | 628 | 633 | 624 | 626 | 176,000 | 626 |
| 2005-03-04 | 630 | 630 | 616 | 627 | 201,000 | 627 |
| 2005-03-03 | 631 | 634 | 625 | 628 | 300,000 | 628 |
| 2005-03-02 | 611 | 632 | 610 | 631 | 923,000 | 631 |
| 2005-03-01 | 584 | 597 | 581 | 596 | 385,000 | 596 |
| 2005-02-28 | 585 | 585 | 581 | 581 | 102,000 | 581 |
| 2005-02-25 | 573 | 576 | 572 | 575 | 92,000 | 575 |
| 2005-02-24 | 574 | 574 | 570 | 572 | 75,000 | 572 |
| 2005-02-23 | 569 | 572 | 567 | 571 | 65,000 | 571 |
| 2005-02-22 | 572 | 572 | 569 | 571 | 87,000 | 571 |
| 2005-02-21 | 571 | 573 | 568 | 571 | 47,000 | 571 |
| 2005-02-18 | 564 | 571 | 564 | 568 | 151,000 | 568 |
| 2005-02-17 | 575 | 575 | 566 | 567 | 139,000 | 567 |
| 2005-02-16 | 581 | 581 | 575 | 575 | 81,000 | 575 |
| 2005-02-15 | 582 | 586 | 582 | 584 | 141,000 | 584 |
| 2005-02-14 | 585 | 589 | 580 | 582 | 223,000 | 582 |
| 2005-02-10 | 581 | 588 | 576 | 580 | 252,000 | 580 |
| 2005-02-09 | 576 | 585 | 576 | 578 | 448,000 | 578 |
| 2005-02-08 | 579 | 579 | 570 | 575 | 367,000 | 575 |
| 2005-02-07 | 580 | 591 | 580 | 589 | 454,000 | 589 |
| 2005-02-04 | 578 | 578 | 572 | 576 | 182,000 | 576 |
| 2005-02-03 | 578 | 580 | 572 | 577 | 240,000 | 577 |
| 2005-02-02 | 573 | 577 | 570 | 576 | 229,000 | 576 |
| 2005-02-01 | 565 | 570 | 562 | 570 | 290,000 | 570 |
| 2005-01-31 | 565 | 565 | 559 | 561 | 115,000 | 561 |
| 2005-01-28 | 565 | 565 | 556 | 561 | 102,000 | 561 |
| 2005-01-27 | 563 | 567 | 559 | 565 | 316,000 | 565 |
| 2005-01-26 | 555 | 556 | 553 | 556 | 60,000 | 556 |
| 2005-01-25 | 554 | 556 | 551 | 553 | 116,000 | 553 |
| 2005-01-24 | 552 | 558 | 552 | 554 | 72,000 | 554 |
| 2005-01-21 | 550 | 554 | 550 | 552 | 122,000 | 552 |
| 2005-01-20 | 556 | 558 | 553 | 554 | 83,000 | 554 |
| 2005-01-19 | 560 | 563 | 556 | 558 | 244,000 | 558 |
| 2005-01-18 | 564 | 566 | 561 | 562 | 221,000 | 562 |
| 2005-01-17 | 568 | 569 | 564 | 566 | 190,000 | 566 |
| 2005-01-14 | 561 | 565 | 557 | 564 | 206,000 | 564 |
| 2005-01-13 | 569 | 569 | 562 | 563 | 106,000 | 563 |
| 2005-01-12 | 572 | 572 | 564 | 564 | 138,000 | 564 |
| 2005-01-11 | 559 | 572 | 554 | 569 | 387,000 | 569 |
| 2005-01-07 | 555 | 559 | 554 | 555 | 337,000 | 555 |
| 2005-01-06 | 554 | 555 | 550 | 554 | 149,000 | 554 |
| 2005-01-05 | 550 | 556 | 547 | 553 | 300,000 | 553 |
| 2005-01-04 | 544 | 546 | 542 | 546 | 77,000 | 546 |
分割・併合履歴 ： なし