6741 日本信号(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	637	653	635	650	329,000	650
2007-12-27	628	658	623	647	1,026,400	647
2007-12-26	640	642	621	630	1,236,600	630
2007-12-25	583	583	560	563	163,900	563
2007-12-21	550	564	550	563	199,600	563
2007-12-20	576	577	556	558	158,500	558
2007-12-19	575	584	570	570	219,000	570
2007-12-18	577	587	571	577	258,300	577
2007-12-17	599	602	578	579	246,700	579
2007-12-14	591	600	589	589	219,400	589
2007-12-13	605	608	588	591	448,000	591
2007-12-12	603	611	603	608	170,000	608
2007-12-11	605	615	605	613	186,900	613
2007-12-10	610	613	604	608	168,700	608
2007-12-07	605	615	604	609	244,800	609
2007-12-06	605	605	592	602	139,000	602
2007-12-05	593	597	586	595	261,200	595
2007-12-04	609	609	586	588	332,500	588
2007-12-03	620	623	601	604	331,900	604
2007-11-30	595	605	590	602	298,200	602
2007-11-29	600	606	589	598	241,200	598
2007-11-28	585	598	585	596	215,600	596
2007-11-27	578	599	569	592	245,800	592
2007-11-26	606	606	587	597	193,000	597
2007-11-22	578	589	570	588	274,800	588
2007-11-21	600	601	571	578	313,200	578
2007-11-20	568	582	540	580	438,200	580
2007-11-19	581	591	577	584	380,300	584
2007-11-16	605	606	584	600	373,500	600
2007-11-15	610	618	600	609	250,500	609
2007-11-14	605	611	598	606	333,100	606
2007-11-13	566	597	564	585	304,000	585
2007-11-12	587	587	570	577	350,900	577
2007-11-09	614	619	585	587	450,700	587
2007-11-08	613	628	605	614	379,900	614
2007-11-07	646	672	646	653	447,800	653
2007-11-06	691	697	681	694	138,000	694
2007-11-05	697	697	684	686	145,700	686
2007-11-02	676	693	676	687	87,700	687
2007-11-01	691	694	679	694	129,700	694
2007-10-31	669	693	666	690	171,400	690
2007-10-30	683	683	663	668	225,300	668
2007-10-29	667	680	667	674	152,700	674
2007-10-26	659	663	650	663	152,100	663
2007-10-25	655	663	650	656	160,400	656
2007-10-24	671	673	655	657	173,900	657
2007-10-23	670	670	666	670	87,700	670
2007-10-22	673	674	651	663	264,700	663
2007-10-19	685	688	680	683	206,900	683
2007-10-18	681	696	681	695	189,000	695
2007-10-17	687	694	680	684	411,000	684
2007-10-16	689	694	686	686	266,000	686
2007-10-15	690	699	686	690	485,100	690
2007-10-12	705	708	686	693	832,600	693
2007-10-11	714	726	707	724	200,600	724
2007-10-10	712	718	707	708	139,700	708
2007-10-09	714	721	709	711	189,800	711
2007-10-05	740	740	719	722	184,100	722
2007-10-04	739	745	733	739	105,300	739
2007-10-03	725	738	723	738	220,800	738
2007-10-02	721	725	718	721	68,900	721
2007-10-01	725	727	706	711	121,600	711
2007-09-28	725	730	703	715	317,400	715
2007-09-27	720	724	711	720	262,900	720
2007-09-26	683	718	682	718	298,400	718
2007-09-25	661	681	654	680	205,400	680
2007-09-21	677	680	667	674	112,600	674
2007-09-20	700	703	677	687	165,800	687
2007-09-19	688	700	684	693	154,000	693
2007-09-18	695	698	681	684	169,500	684
2007-09-14	695	705	694	695	228,500	695
2007-09-13	707	707	691	694	145,000	694
2007-09-12	709	715	705	711	146,900	711
2007-09-11	697	708	688	705	239,500	705
2007-09-10	690	699	685	696	205,800	696
2007-09-07	705	712	695	707	170,200	707
2007-09-06	671	698	671	697	204,800	697
2007-09-05	703	703	688	691	181,200	691
2007-09-04	711	716	700	710	153,200	710
2007-09-03	710	710	695	701	70,400	701
2007-08-31	681	705	678	700	296,800	700
2007-08-30	670	677	663	671	145,100	671
2007-08-29	668	671	659	668	279,000	668
2007-08-28	690	691	683	688	136,300	688
2007-08-27	704	706	688	691	170,500	691
2007-08-24	689	689	674	684	190,400	684
2007-08-23	677	690	677	688	150,300	688
2007-08-22	672	683	670	676	310,600	676
2007-08-21	667	686	651	679	302,700	679
2007-08-20	670	678	643	647	400,500	647
2007-08-17	680	688	641	650	316,800	650
2007-08-16	699	699	671	684	300,000	684
2007-08-15	715	725	704	706	237,800	706
2007-08-14	715	728	709	717	189,000	717
2007-08-13	692	733	692	725	412,200	725
2007-08-10	709	720	676	684	535,000	684
2007-08-09	722	728	701	709	541,100	709
2007-08-08	704	734	704	720	351,800	720
2007-08-07	760	766	739	744	304,900	744
2007-08-06	751	755	747	755	220,400	755
2007-08-03	752	759	747	753	274,100	753
2007-08-02	761	762	743	750	223,800	750
2007-08-01	756	762	753	757	175,700	757
2007-07-31	766	771	759	768	136,800	768
2007-07-30	750	770	745	765	194,300	765
2007-07-27	767	767	751	753	293,700	753
2007-07-26	774	778	771	771	241,800	771
2007-07-25	780	780	773	777	166,800	777
2007-07-24	783	784	776	779	186,000	779
2007-07-23	782	783	772	773	166,900	773
2007-07-20	782	787	782	782	156,600	782
2007-07-19	785	789	782	788	133,800	788
2007-07-18	785	788	782	784	315,300	784
2007-07-17	782	787	782	785	191,200	785
2007-07-13	785	789	780	782	294,300	782
2007-07-12	790	793	781	782	248,100	782
2007-07-11	791	794	785	786	231,900	786
2007-07-10	802	804	794	799	132,500	799
2007-07-09	802	806	799	805	234,600	805
2007-07-06	793	797	788	797	163,400	797
2007-07-05	800	801	794	796	203,300	796
2007-07-04	802	802	795	798	134,700	798
2007-07-03	800	801	793	798	203,700	798
2007-07-02	802	806	796	801	265,100	801
2007-06-29	805	805	797	802	133,800	802
2007-06-28	808	808	792	799	207,700	799
2007-06-27	796	802	784	788	257,900	788
2007-06-26	803	805	792	798	300,300	798
2007-06-25	807	810	801	805	291,000	805
2007-06-22	812	815	804	807	178,700	807
2007-06-21	801	812	800	811	175,100	811
2007-06-20	808	812	803	807	136,600	807
2007-06-19	806	810	806	808	129,500	808
2007-06-18	806	809	800	806	186,800	806
2007-06-15	796	800	790	800	229,000	800
2007-06-14	789	799	789	795	186,900	795
2007-06-13	799	803	787	787	397,200	787
2007-06-12	805	812	797	806	252,200	806
2007-06-11	816	819	802	805	216,000	805
2007-06-08	817	817	796	802	356,600	802
2007-06-07	793	808	793	807	282,800	807
2007-06-06	788	800	788	796	202,700	796
2007-06-05	785	792	782	787	174,500	787
2007-06-04	795	795	784	785	275,900	785
2007-06-01	791	795	783	785	308,300	785
2007-05-31	792	795	790	794	184,300	794
2007-05-30	790	797	785	788	196,500	788
2007-05-29	793	795	781	789	304,500	789
2007-05-28	781	788	778	784	416,300	784
2007-05-25	797	800	775	781	717,600	781
2007-05-24	810	813	790	796	473,900	796
2007-05-23	807	816	791	803	301,900	803
2007-05-22	794	800	785	798	462,500	798
2007-05-21	813	816	779	784	452,200	784
2007-05-18	810	813	800	805	573,600	805
2007-05-17	783	796	779	780	343,900	780
2007-05-16	788	789	767	779	258,600	779
2007-05-15	808	817	788	792	301,300	792
2007-05-14	811	823	808	810	164,100	810
2007-05-11	824	827	809	811	163,700	811
2007-05-10	814	828	810	824	141,400	824
2007-05-09	828	836	811	821	169,200	821
2007-05-08	823	830	822	828	131,100	828
2007-05-07	850	850	827	833	372,700	833
2007-05-02	810	813	805	810	198,000	810
2007-05-01	813	818	806	811	84,300	811
2007-04-27	829	831	818	821	161,400	821
2007-04-26	829	832	820	829	255,600	829
2007-04-25	830	830	815	819	216,500	819
2007-04-24	804	823	804	818	228,300	818
2007-04-23	806	814	804	808	289,700	808
2007-04-20	808	813	795	805	455,800	805
2007-04-19	825	827	801	805	538,000	805
2007-04-18	825	842	825	835	256,700	835
2007-04-17	842	847	826	827	317,000	827
2007-04-16	857	860	844	849	253,100	849
2007-04-13	859	862	844	847	220,800	847
2007-04-12	855	862	855	859	158,700	859
2007-04-11	863	868	855	860	134,900	860
2007-04-10	865	869	861	865	162,000	865
2007-04-09	872	873	862	867	270,500	867
2007-04-06	870	880	862	866	203,300	866
2007-04-05	862	873	856	869	310,400	869
2007-04-04	850	862	846	861	319,300	861
2007-04-03	831	838	825	830	242,900	830
2007-04-02	849	849	831	838	473,900	838
2007-03-30	849	849	837	847	244,900	847
2007-03-29	828	854	828	848	308,600	848
2007-03-28	845	849	822	837	349,800	837
2007-03-27	842	850	834	839	305,900	839
2007-03-26	863	865	840	848	401,400	848
2007-03-23	866	866	851	860	213,000	860
2007-03-22	866	866	855	863	214,200	863
2007-03-20	848	853	844	849	223,600	849
2007-03-19	840	847	836	842	152,700	842
2007-03-16	851	851	835	840	205,400	840
2007-03-15	839	851	839	845	148,300	845
2007-03-14	850	853	836	836	254,600	836
2007-03-13	867	870	858	858	185,800	858
2007-03-12	859	873	859	863	297,200	863
2007-03-09	853	856	835	849	338,600	849
2007-03-08	840	855	836	854	152,500	854
2007-03-07	850	860	838	840	254,000	840
2007-03-06	828	849	821	844	272,800	844
2007-03-05	870	870	832	834	328,700	834
2007-03-02	879	884	862	871	361,600	871
2007-03-01	875	887	862	879	628,300	879
2007-02-28	820	878	819	873	593,700	873
2007-02-27	915	915	878	900	697,500	900
2007-02-26	920	925	905	908	302,600	908
2007-02-23	887	904	884	901	432,100	901
2007-02-22	893	894	878	885	400,400	885
2007-02-21	875	894	874	890	417,200	890
2007-02-20	870	880	862	876	340,200	876
2007-02-19	857	874	851	870	471,000	870
2007-02-16	850	873	848	867	526,800	867
2007-02-15	869	869	848	855	529,400	855
2007-02-14	875	878	868	871	358,700	871
2007-02-13	875	882	864	865	308,300	865
2007-02-09	868	887	861	881	489,700	881
2007-02-08	891	896	863	865	683,900	865
2007-02-07	935	936	880	891	794,600	891
2007-02-06	940	948	923	947	219,900	947
2007-02-05	945	945	930	935	297,400	935
2007-02-02	939	942	931	936	176,200	936
2007-02-01	923	939	914	939	200,100	939
2007-01-31	940	941	921	926	233,800	926
2007-01-30	949	951	936	938	179,000	938
2007-01-29	947	957	940	950	217,600	950
2007-01-26	937	950	934	943	284,500	943
2007-01-25	960	961	935	939	328,600	939
2007-01-24	944	954	940	951	390,600	951
2007-01-23	927	937	922	934	226,500	934
2007-01-22	931	940	922	926	218,700	926
2007-01-19	920	925	910	924	273,800	924
2007-01-18	910	920	906	916	267,400	916
2007-01-17	905	913	894	909	236,300	909
2007-01-16	899	912	896	904	331,000	904
2007-01-15	878	898	875	898	408,400	898
2007-01-12	868	878	856	874	327,000	874
2007-01-11	871	877	862	868	182,900	868
2007-01-10	882	882	865	869	121,000	869
2007-01-09	870	883	867	882	176,100	882
2007-01-05	891	891	870	872	231,900	872
2007-01-04	887	889	883	888	181,200	888

分割・併合履歴：なし