6741 日本信号(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29884885875884103,300884
2006-12-28881885874879228,200879
2006-12-27866878864871213,500871
2006-12-26865867838864142,300864
2006-12-25875875860861119,500861
2006-12-22866874865868148,000868
2006-12-21876884870874218,400874
2006-12-20857873857873177,600873
2006-12-19865875855862266,600862
2006-12-18877886872877314,200877
2006-12-15861884860877620,200877
2006-12-14845854840853221,000853
2006-12-13845850842849184,400849
2006-12-12850850841849386,200849
2006-12-11846848837846272,200846
2006-12-08841845834836287,000836
2006-12-07831841831841187,900841
2006-12-06830834825833216,900833
2006-12-05849850828828324,100828
2006-12-04838840826839426,600839
2006-12-01823838820829596,000829
2006-11-30819826815826575,700826
2006-11-29800815795814487,600814
2006-11-28780795777790380,600790
2006-11-27788796778794349,600794
2006-11-24785789776787172,900787
2006-11-22772800770800404,800800
2006-11-21800807780787509,900787
2006-11-20820823786786489,300786
2006-11-178338458208281,009,600828
2006-11-168098288048231,420,200823
2006-11-15811818794799446,600799
2006-11-147868127848101,053,600810
2006-11-13795799777782374,000782
2006-11-10800809790803357,100803
2006-11-09804825796804954,300804
2006-11-088028067837981,448,900798
2006-11-07730747730742427,600742
2006-11-06747747725732402,100732
2006-11-02755755744744358,800744
2006-11-01757763751761349,800761
2006-10-31761769753763169,500763
2006-10-30775775760760219,900760
2006-10-27790790776778199,300778
2006-10-26790792781785210,100785
2006-10-25795796788788263,400788
2006-10-24791793787790242,700790
2006-10-23790796789794136,600794
2006-10-20789794788789160,600789
2006-10-19799799782789170,300789
2006-10-18783790777780219,800780
2006-10-17792795782782142,500782
2006-10-16762789760784261,100784
2006-10-13774775753754437,500754
2006-10-12742761740754197,500754
2006-10-11789795762762198,700762
2006-10-10795805787790204,200790
2006-10-06818818803805138,100805
2006-10-05819819805815114,200815
2006-10-04830833800801350,700801
2006-10-03824828818827242,300827
2006-10-02812818806818219,200818
2006-09-29805817804812301,400812
2006-09-28815818797804366,400804
2006-09-27807820803818162,400818
2006-09-26819824800803133,500803
2006-09-25812814805814125,100814
2006-09-22802815801808188,800808
2006-09-21807814800807142,800807
2006-09-20820820807807204,600807
2006-09-19825830819824136,800824
2006-09-15824826818824259,600824
2006-09-14824830811821344,200821
2006-09-13833846824824247,700824
2006-09-12839845820823391,300823
2006-09-11858858837839312,200839
2006-09-08851871851864443,700864
2006-09-07870876860867327,400867
2006-09-06889889878879427,300879
2006-09-05884886875884333,800884
2006-09-04865875857875634,400875
2006-09-01823848821845491,100845
2006-08-31820825813824509,800824
2006-08-30830835820827356,700827
2006-08-29844857828836465,100836
2006-08-28864871844844314,900844
2006-08-25867871862864271,900864
2006-08-24871874851858522,500858
2006-08-23895896872875527,000875
2006-08-22895898891895307,100895
2006-08-21899899890892327,200892
2006-08-18887890883889281,100889
2006-08-17879887875880486,000880
2006-08-16876877868872479,700872
2006-08-15885886863868694,900868
2006-08-14896908889891243,300891
2006-08-11893903886899499,300899
2006-08-10905906883883698,600883
2006-08-09920929903913630,000913
2006-08-088909278809181,208,900918
2006-08-071,0211,029976980225,700980
2006-08-041,0491,0491,0171,023171,6001,023
2006-08-031,0211,0471,0151,018193,3001,018
2006-08-021,0171,0179881,003219,5001,003
2006-08-011,0291,0329951,018273,3001,018
2006-07-319991,0249931,012283,2001,012
2006-07-28975983950973174,200973
2006-07-27946958922956272,800956
2006-07-26977982942952247,600952
2006-07-25960974957967274,900967
2006-07-24955965932947223,200947
2006-07-211,0001,000975979224,200979
2006-07-209801,0069771,006335,9001,006
2006-07-19961976958963312,800963
2006-07-189981,000927958223,000958
2006-07-141,0211,0379981,007210,1001,007
2006-07-131,0471,0501,0311,037165,2001,037
2006-07-121,0791,0821,0521,065226,1001,065
2006-07-111,0801,0921,0701,079388,1001,079
2006-07-101,0501,0561,0361,053312,0001,053
2006-07-071,0791,0811,0601,061196,9001,061
2006-07-061,0761,0761,0641,070147,9001,070
2006-07-051,0731,0821,0581,081194,1001,081
2006-07-041,0901,0901,0751,084235,9001,084
2006-07-031,0941,0971,0851,091121,0001,091
2006-06-301,1001,1001,0861,096189,0001,096
2006-06-291,0741,0831,0691,083146,0001,083
2006-06-281,0501,0641,0311,056184,0001,056
2006-06-271,0831,0951,0661,070183,0001,070
2006-06-261,0701,0891,0621,083189,0001,083
2006-06-231,0581,0711,0501,070193,0001,070
2006-06-221,0481,0691,0431,069316,0001,069
2006-06-211,0441,0491,0261,040188,0001,040
2006-06-201,0561,0651,0281,035333,0001,035
2006-06-191,0401,0781,0401,065496,0001,065
2006-06-161,0601,0601,0311,044272,0001,044
2006-06-151,0141,0189881,001367,0001,001
2006-06-14960999953984521,000984
2006-06-139671,006964967306,000967
2006-06-12968989960986340,000986
2006-06-09943974928969506,000969
2006-06-08939950903914389,000914
2006-06-071,0021,024971979416,000979
2006-06-061,0051,0161,0051,011210,0001,011
2006-06-051,0501,0501,0151,020503,0001,020
2006-06-021,0601,0601,0001,045574,0001,045
2006-06-011,0801,0961,0581,070507,0001,070
2006-05-311,0431,0731,0421,065377,0001,065
2006-05-301,0781,0811,0631,070290,0001,070
2006-05-291,0751,0861,0591,077295,0001,077
2006-05-261,0301,0591,0271,059274,0001,059
2006-05-251,0371,0481,0211,029338,0001,029
2006-05-241,0011,0401,0011,037545,0001,037
2006-05-231,0311,0421,0071,019581,0001,019
2006-05-221,1201,1201,0561,059558,0001,059
2006-05-191,0761,1091,0761,092661,0001,092
2006-05-181,0701,0741,0541,066553,0001,066
2006-05-171,0541,0901,0541,074321,0001,074
2006-05-161,0521,0661,0301,033212,0001,033
2006-05-151,0301,0661,0301,053236,0001,053
2006-05-121,0271,0401,0131,033242,0001,033
2006-05-111,0331,0421,0101,035567,0001,035
2006-05-101,0341,0481,0211,026382,0001,026
2006-05-091,0651,0681,0261,035452,0001,035
2006-05-081,0581,0821,0441,071364,0001,071
2006-05-021,0541,0841,0501,058220,0001,058
2006-05-011,0671,0681,0481,053250,0001,053
2006-04-281,0941,0941,0601,068223,0001,068
2006-04-271,0981,1001,0771,083186,0001,083
2006-04-261,0771,1091,0701,088219,0001,088
2006-04-251,0701,0791,0551,068169,0001,068
2006-04-241,0691,0751,0401,055274,0001,055
2006-04-211,0951,0951,0731,078279,0001,078
2006-04-201,1001,1111,0971,100140,0001,100
2006-04-191,1291,1311,1151,118214,0001,118
2006-04-181,1001,1151,0811,110112,0001,110
2006-04-171,1001,1011,0581,089259,0001,089
2006-04-141,1201,1201,1071,11664,0001,116
2006-04-131,1291,1351,1181,120262,0001,120
2006-04-121,1241,1271,1001,100362,0001,100
2006-04-111,1081,1561,1051,144558,0001,144
2006-04-101,0851,1151,0851,107146,0001,107
2006-04-071,1041,1061,0771,100174,0001,100
2006-04-061,1021,1201,0941,096285,0001,096
2006-04-051,1191,1201,0981,099209,0001,099
2006-04-041,1151,1271,1011,121498,0001,121
2006-04-031,0581,1051,0581,089386,0001,089
2006-03-311,0751,0801,0561,064253,0001,064
2006-03-301,1021,1051,0681,070230,0001,070
2006-03-291,0671,1051,0631,091474,0001,091
2006-03-281,0411,0601,0381,047285,0001,047
2006-03-271,0311,0451,0271,036240,0001,036
2006-03-241,0501,0521,0321,046314,0001,046
2006-03-231,0521,0651,0501,055614,0001,055
2006-03-221,0031,005992997140,000997
2006-03-209811,0099801,001164,0001,001
2006-03-17960988960988132,000988
2006-03-16981988958968239,000968
2006-03-15992994970971160,000971
2006-03-149951,000973982207,000982
2006-03-139991,0109911,001166,0001,001
2006-03-101,0001,020985999519,000999
2006-03-099841,0029651,001603,0001,001
2006-03-0892992990491474,000914
2006-03-07936936906929162,000929
2006-03-06925950907946423,000946
2006-03-03925934906917671,000917
2006-03-0298998995595570,000955
2006-03-0199299496996992,000969
2006-02-281,0041,008986988103,000988
2006-02-271,0001,008985994124,000994
2006-02-24976982966972110,000972
2006-02-23969980955968226,000968
2006-02-22938972938967163,000967
2006-02-21921939905938217,000938
2006-02-20949981933941305,000941
2006-02-179951,014980989259,000989
2006-02-161,0091,0179951,00889,0001,008
2006-02-151,0201,0281,0091,015163,0001,015
2006-02-141,0041,0259801,007211,0001,007
2006-02-131,0211,021994994202,000994
2006-02-101,0601,0751,0271,032174,0001,032
2006-02-091,0661,0931,0591,072143,0001,072
2006-02-081,0971,1101,0551,063215,0001,063
2006-02-071,0941,0941,0511,077450,0001,077
2006-02-061,1501,1561,1121,114715,0001,114
2006-02-031,0801,1051,0681,096438,0001,096
2006-02-021,0601,0791,0571,079274,0001,079
2006-02-011,0351,0611,0351,053231,0001,053
2006-01-311,0441,0661,0411,055220,0001,055
2006-01-301,0441,0551,0331,047289,0001,047
2006-01-271,0051,0171,0011,004880,0001,004
2006-01-261,0191,0341,0191,025286,0001,025
2006-01-251,0351,0401,0141,020377,0001,020
2006-01-241,0301,0471,0251,035595,0001,035
2006-01-231,0491,0551,0291,030209,0001,030
2006-01-201,0591,0981,0591,080383,0001,080
2006-01-199701,0699701,056306,0001,056
2006-01-181,0701,070931983474,000983
2006-01-171,1081,1081,0801,081249,0001,081
2006-01-161,0901,1101,0901,107189,0001,107
2006-01-131,0961,1141,0861,090219,0001,090
2006-01-121,1111,1161,0861,099185,0001,099
2006-01-111,1241,1241,0801,102306,0001,102
2006-01-101,0911,1381,0911,132562,0001,132
2006-01-061,0651,0961,0541,087377,0001,087
2006-01-051,0401,0651,0241,025854,0001,025
2006-01-041,0611,0651,0351,040183,0001,040

分割・併合履歴 : なし