6741 日本信号(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 582 | 608 | 581 | 603 | 169,200 | 603 |
| 2008-12-29 | 583 | 589 | 579 | 582 | 314,900 | 582 |
| 2008-12-26 | 575 | 584 | 574 | 581 | 137,900 | 581 |
| 2008-12-25 | 578 | 578 | 561 | 571 | 86,000 | 571 |
| 2008-12-24 | 568 | 569 | 553 | 558 | 181,800 | 558 |
| 2008-12-22 | 552 | 561 | 550 | 558 | 115,800 | 558 |
| 2008-12-19 | 560 | 577 | 557 | 559 | 146,500 | 559 |
| 2008-12-18 | 580 | 588 | 572 | 577 | 181,600 | 577 |
| 2008-12-17 | 593 | 595 | 581 | 590 | 168,100 | 590 |
| 2008-12-16 | 599 | 603 | 582 | 594 | 186,000 | 594 |
| 2008-12-15 | 600 | 604 | 588 | 598 | 185,000 | 598 |
| 2008-12-12 | 600 | 602 | 561 | 577 | 287,700 | 577 |
| 2008-12-11 | 581 | 606 | 574 | 604 | 181,500 | 604 |
| 2008-12-10 | 578 | 593 | 577 | 583 | 176,500 | 583 |
| 2008-12-09 | 575 | 588 | 575 | 583 | 301,400 | 583 |
| 2008-12-08 | 587 | 603 | 586 | 592 | 230,300 | 592 |
| 2008-12-05 | 600 | 609 | 588 | 599 | 304,300 | 599 |
| 2008-12-04 | 604 | 614 | 584 | 603 | 505,800 | 603 |
| 2008-12-03 | 579 | 599 | 574 | 597 | 386,100 | 597 |
| 2008-12-02 | 548 | 574 | 548 | 563 | 393,900 | 563 |
| 2008-12-01 | 583 | 588 | 568 | 584 | 285,300 | 584 |
| 2008-11-28 | 540 | 580 | 538 | 579 | 294,200 | 579 |
| 2008-11-27 | 532 | 549 | 525 | 540 | 80,900 | 540 |
| 2008-11-26 | 532 | 544 | 530 | 534 | 112,900 | 534 |
| 2008-11-25 | 554 | 561 | 522 | 547 | 259,200 | 547 |
| 2008-11-21 | 501 | 547 | 488 | 544 | 288,000 | 544 |
| 2008-11-20 | 537 | 552 | 514 | 519 | 302,600 | 519 |
| 2008-11-19 | 557 | 559 | 537 | 557 | 213,500 | 557 |
| 2008-11-18 | 528 | 554 | 528 | 551 | 226,700 | 551 |
| 2008-11-17 | 518 | 562 | 518 | 546 | 490,900 | 546 |
| 2008-11-14 | 543 | 546 | 509 | 517 | 375,300 | 517 |
| 2008-11-13 | 522 | 542 | 520 | 534 | 453,500 | 534 |
| 2008-11-12 | 486 | 550 | 480 | 542 | 610,900 | 542 |
| 2008-11-11 | 490 | 490 | 470 | 475 | 188,700 | 475 |
| 2008-11-10 | 464 | 495 | 464 | 495 | 229,700 | 495 |
| 2008-11-07 | 455 | 478 | 442 | 453 | 252,300 | 453 |
| 2008-11-06 | 460 | 470 | 460 | 470 | 136,600 | 470 |
| 2008-11-05 | 466 | 481 | 456 | 481 | 372,400 | 481 |
| 2008-11-04 | 439 | 440 | 421 | 431 | 120,300 | 431 |
| 2008-10-31 | 412 | 424 | 409 | 414 | 205,600 | 414 |
| 2008-10-30 | 398 | 410 | 382 | 410 | 166,300 | 410 |
| 2008-10-29 | 395 | 397 | 371 | 383 | 157,300 | 383 |
| 2008-10-28 | 315 | 376 | 315 | 370 | 295,500 | 370 |
| 2008-10-27 | 356 | 361 | 305 | 310 | 561,800 | 310 |
| 2008-10-24 | 390 | 400 | 363 | 366 | 234,600 | 366 |
| 2008-10-23 | 409 | 420 | 372 | 400 | 431,400 | 400 |
| 2008-10-22 | 450 | 450 | 426 | 426 | 151,000 | 426 |
| 2008-10-21 | 450 | 458 | 443 | 452 | 197,300 | 452 |
| 2008-10-20 | 425 | 442 | 423 | 442 | 238,900 | 442 |
| 2008-10-17 | 428 | 436 | 422 | 430 | 308,700 | 430 |
| 2008-10-16 | 436 | 442 | 412 | 412 | 398,000 | 412 |
| 2008-10-15 | 460 | 481 | 447 | 481 | 201,800 | 481 |
| 2008-10-14 | 453 | 473 | 448 | 463 | 148,500 | 463 |
| 2008-10-10 | 420 | 432 | 410 | 413 | 247,600 | 413 |
| 2008-10-09 | 408 | 458 | 407 | 439 | 207,200 | 439 |
| 2008-10-08 | 444 | 454 | 410 | 413 | 314,900 | 413 |
| 2008-10-07 | 452 | 465 | 438 | 445 | 267,900 | 445 |
| 2008-10-06 | 465 | 466 | 457 | 466 | 304,400 | 466 |
| 2008-10-03 | 454 | 461 | 448 | 456 | 205,400 | 456 |
| 2008-10-02 | 481 | 482 | 462 | 464 | 75,700 | 464 |
| 2008-10-01 | 455 | 478 | 453 | 476 | 263,300 | 476 |
| 2008-09-30 | 465 | 466 | 451 | 460 | 132,900 | 460 |
| 2008-09-29 | 492 | 496 | 480 | 480 | 126,900 | 480 |
| 2008-09-26 | 503 | 505 | 485 | 488 | 190,100 | 488 |
| 2008-09-25 | 504 | 505 | 491 | 499 | 159,800 | 499 |
| 2008-09-24 | 515 | 515 | 500 | 505 | 166,500 | 505 |
| 2008-09-22 | 524 | 532 | 515 | 516 | 192,900 | 516 |
| 2008-09-19 | 535 | 538 | 508 | 514 | 193,000 | 514 |
| 2008-09-18 | 507 | 532 | 500 | 525 | 170,000 | 525 |
| 2008-09-17 | 535 | 535 | 510 | 532 | 173,400 | 532 |
| 2008-09-16 | 494 | 510 | 493 | 507 | 148,200 | 507 |
| 2008-09-12 | 524 | 550 | 524 | 539 | 136,700 | 539 |
| 2008-09-11 | 532 | 540 | 532 | 534 | 84,400 | 534 |
| 2008-09-10 | 530 | 545 | 530 | 540 | 69,500 | 540 |
| 2008-09-09 | 550 | 554 | 541 | 548 | 57,800 | 548 |
| 2008-09-08 | 547 | 559 | 544 | 556 | 98,400 | 556 |
| 2008-09-05 | 539 | 549 | 535 | 545 | 128,200 | 545 |
| 2008-09-04 | 560 | 561 | 544 | 549 | 132,800 | 549 |
| 2008-09-03 | 541 | 553 | 539 | 550 | 99,600 | 550 |
| 2008-09-02 | 561 | 568 | 535 | 540 | 122,300 | 540 |
| 2008-09-01 | 570 | 574 | 562 | 564 | 56,000 | 564 |
| 2008-08-29 | 560 | 583 | 560 | 580 | 116,900 | 580 |
| 2008-08-28 | 560 | 571 | 556 | 565 | 94,500 | 565 |
| 2008-08-27 | 575 | 575 | 558 | 568 | 71,000 | 568 |
| 2008-08-26 | 566 | 575 | 555 | 575 | 59,700 | 575 |
| 2008-08-25 | 585 | 588 | 574 | 576 | 83,300 | 576 |
| 2008-08-22 | 569 | 569 | 554 | 566 | 79,100 | 566 |
| 2008-08-21 | 588 | 588 | 563 | 573 | 93,200 | 573 |
| 2008-08-20 | 580 | 588 | 576 | 584 | 98,000 | 584 |
| 2008-08-19 | 585 | 594 | 580 | 590 | 82,200 | 590 |
| 2008-08-18 | 589 | 610 | 589 | 606 | 129,500 | 606 |
| 2008-08-15 | 575 | 595 | 565 | 595 | 144,500 | 595 |
| 2008-08-14 | 570 | 579 | 564 | 571 | 110,200 | 571 |
| 2008-08-13 | 570 | 574 | 562 | 564 | 123,800 | 564 |
| 2008-08-12 | 586 | 586 | 578 | 578 | 128,600 | 578 |
| 2008-08-11 | 582 | 591 | 577 | 588 | 90,700 | 588 |
| 2008-08-08 | 570 | 585 | 551 | 581 | 208,700 | 581 |
| 2008-08-07 | 613 | 613 | 584 | 589 | 166,300 | 589 |
| 2008-08-06 | 612 | 619 | 595 | 610 | 215,100 | 610 |
| 2008-08-05 | 610 | 621 | 605 | 611 | 191,500 | 611 |
| 2008-08-04 | 631 | 631 | 607 | 611 | 185,800 | 611 |
| 2008-08-01 | 643 | 643 | 623 | 626 | 130,300 | 626 |
| 2008-07-31 | 649 | 654 | 636 | 654 | 193,800 | 654 |
| 2008-07-30 | 639 | 647 | 637 | 647 | 117,200 | 647 |
| 2008-07-29 | 626 | 634 | 611 | 632 | 113,400 | 632 |
| 2008-07-28 | 640 | 640 | 629 | 635 | 127,600 | 635 |
| 2008-07-25 | 639 | 645 | 630 | 635 | 144,500 | 635 |
| 2008-07-24 | 631 | 643 | 625 | 643 | 196,200 | 643 |
| 2008-07-23 | 618 | 625 | 611 | 625 | 167,000 | 625 |
| 2008-07-22 | 609 | 613 | 592 | 613 | 241,300 | 613 |
| 2008-07-18 | 619 | 619 | 598 | 603 | 250,500 | 603 |
| 2008-07-17 | 599 | 610 | 597 | 609 | 210,400 | 609 |
| 2008-07-16 | 592 | 594 | 579 | 588 | 161,200 | 588 |
| 2008-07-15 | 596 | 599 | 589 | 594 | 261,700 | 594 |
| 2008-07-14 | 593 | 608 | 593 | 603 | 178,200 | 603 |
| 2008-07-11 | 580 | 597 | 570 | 588 | 216,800 | 588 |
| 2008-07-10 | 578 | 589 | 576 | 578 | 193,100 | 578 |
| 2008-07-09 | 591 | 597 | 578 | 578 | 268,900 | 578 |
| 2008-07-08 | 597 | 600 | 574 | 577 | 315,000 | 577 |
| 2008-07-07 | 600 | 606 | 588 | 603 | 243,300 | 603 |
| 2008-07-04 | 594 | 594 | 583 | 590 | 155,500 | 590 |
| 2008-07-03 | 597 | 604 | 579 | 590 | 207,700 | 590 |
| 2008-07-02 | 603 | 604 | 587 | 590 | 171,500 | 590 |
| 2008-07-01 | 619 | 624 | 605 | 610 | 210,300 | 610 |
| 2008-06-30 | 619 | 621 | 602 | 605 | 212,800 | 605 |
| 2008-06-27 | 600 | 606 | 590 | 600 | 186,100 | 600 |
| 2008-06-26 | 627 | 627 | 608 | 611 | 176,500 | 611 |
| 2008-06-25 | 625 | 625 | 601 | 620 | 260,600 | 620 |
| 2008-06-24 | 625 | 629 | 613 | 620 | 123,300 | 620 |
| 2008-06-23 | 620 | 626 | 616 | 619 | 208,500 | 619 |
| 2008-06-20 | 640 | 640 | 618 | 631 | 215,700 | 631 |
| 2008-06-19 | 640 | 650 | 634 | 639 | 259,600 | 639 |
| 2008-06-18 | 640 | 659 | 640 | 657 | 111,400 | 657 |
| 2008-06-17 | 645 | 653 | 638 | 650 | 110,200 | 650 |
| 2008-06-16 | 644 | 653 | 635 | 652 | 95,500 | 652 |
| 2008-06-13 | 634 | 640 | 625 | 634 | 164,300 | 634 |
| 2008-06-12 | 639 | 647 | 633 | 638 | 182,400 | 638 |
| 2008-06-11 | 642 | 646 | 638 | 642 | 74,900 | 642 |
| 2008-06-10 | 653 | 653 | 631 | 642 | 151,600 | 642 |
| 2008-06-09 | 650 | 652 | 640 | 643 | 120,700 | 643 |
| 2008-06-06 | 666 | 670 | 656 | 658 | 218,700 | 658 |
| 2008-06-05 | 672 | 672 | 650 | 669 | 154,700 | 669 |
| 2008-06-04 | 660 | 672 | 652 | 669 | 228,700 | 669 |
| 2008-06-03 | 646 | 654 | 642 | 651 | 166,100 | 651 |
| 2008-06-02 | 652 | 658 | 637 | 655 | 144,400 | 655 |
| 2008-05-30 | 648 | 656 | 638 | 651 | 157,100 | 651 |
| 2008-05-29 | 622 | 644 | 622 | 639 | 180,700 | 639 |
| 2008-05-28 | 630 | 631 | 613 | 616 | 223,700 | 616 |
| 2008-05-27 | 632 | 635 | 618 | 630 | 175,700 | 630 |
| 2008-05-26 | 643 | 644 | 620 | 632 | 174,100 | 632 |
| 2008-05-23 | 632 | 649 | 630 | 639 | 238,800 | 639 |
| 2008-05-22 | 633 | 652 | 625 | 646 | 214,700 | 646 |
| 2008-05-21 | 635 | 661 | 635 | 640 | 304,600 | 640 |
| 2008-05-20 | 681 | 683 | 656 | 663 | 242,300 | 663 |
| 2008-05-19 | 653 | 686 | 653 | 680 | 483,700 | 680 |
| 2008-05-16 | 645 | 659 | 644 | 655 | 377,500 | 655 |
| 2008-05-15 | 620 | 638 | 620 | 629 | 247,000 | 629 |
| 2008-05-14 | 599 | 619 | 596 | 618 | 198,200 | 618 |
| 2008-05-13 | 590 | 600 | 586 | 598 | 85,600 | 598 |
| 2008-05-12 | 578 | 599 | 577 | 585 | 112,100 | 585 |
| 2008-05-09 | 600 | 605 | 574 | 574 | 144,100 | 574 |
| 2008-05-08 | 590 | 609 | 588 | 605 | 163,500 | 605 |
| 2008-05-07 | 604 | 604 | 591 | 593 | 190,800 | 593 |
| 2008-05-02 | 576 | 593 | 575 | 591 | 193,700 | 591 |
| 2008-05-01 | 581 | 583 | 574 | 576 | 103,300 | 576 |
| 2008-04-30 | 576 | 584 | 569 | 576 | 153,400 | 576 |
| 2008-04-28 | 570 | 582 | 566 | 576 | 124,000 | 576 |
| 2008-04-25 | 562 | 570 | 558 | 568 | 189,000 | 568 |
| 2008-04-24 | 556 | 558 | 552 | 552 | 84,800 | 552 |
| 2008-04-23 | 555 | 567 | 554 | 558 | 90,500 | 558 |
| 2008-04-22 | 572 | 575 | 560 | 563 | 136,800 | 563 |
| 2008-04-21 | 570 | 577 | 570 | 573 | 200,000 | 573 |
| 2008-04-18 | 557 | 564 | 550 | 563 | 163,700 | 563 |
| 2008-04-17 | 549 | 558 | 545 | 557 | 193,000 | 557 |
| 2008-04-16 | 524 | 546 | 524 | 546 | 239,700 | 546 |
| 2008-04-15 | 526 | 533 | 518 | 528 | 122,800 | 528 |
| 2008-04-14 | 516 | 529 | 516 | 522 | 170,500 | 522 |
| 2008-04-11 | 512 | 532 | 511 | 532 | 214,900 | 532 |
| 2008-04-10 | 528 | 528 | 507 | 512 | 183,400 | 512 |
| 2008-04-09 | 545 | 549 | 521 | 523 | 194,600 | 523 |
| 2008-04-08 | 542 | 552 | 539 | 539 | 227,400 | 539 |
| 2008-04-07 | 527 | 542 | 525 | 540 | 315,800 | 540 |
| 2008-04-04 | 533 | 533 | 516 | 518 | 203,100 | 518 |
| 2008-04-03 | 534 | 535 | 524 | 531 | 159,500 | 531 |
| 2008-04-02 | 530 | 535 | 527 | 535 | 155,600 | 535 |
| 2008-04-01 | 509 | 522 | 508 | 522 | 158,600 | 522 |
| 2008-03-31 | 520 | 522 | 503 | 509 | 300,000 | 509 |
| 2008-03-28 | 524 | 533 | 520 | 530 | 162,400 | 530 |
| 2008-03-27 | 516 | 524 | 506 | 524 | 173,200 | 524 |
| 2008-03-26 | 502 | 523 | 502 | 514 | 147,700 | 514 |
| 2008-03-25 | 525 | 525 | 506 | 518 | 186,100 | 518 |
| 2008-03-24 | 519 | 527 | 515 | 515 | 138,900 | 515 |
| 2008-03-21 | 494 | 519 | 494 | 518 | 208,000 | 518 |
| 2008-03-19 | 496 | 497 | 485 | 494 | 314,000 | 494 |
| 2008-03-18 | 470 | 478 | 457 | 471 | 201,500 | 471 |
| 2008-03-17 | 463 | 464 | 455 | 461 | 230,700 | 461 |
| 2008-03-14 | 480 | 488 | 473 | 473 | 264,200 | 473 |
| 2008-03-13 | 496 | 501 | 481 | 484 | 219,100 | 484 |
| 2008-03-12 | 505 | 507 | 494 | 501 | 176,900 | 501 |
| 2008-03-11 | 480 | 492 | 463 | 489 | 290,900 | 489 |
| 2008-03-10 | 504 | 506 | 485 | 485 | 279,000 | 485 |
| 2008-03-07 | 510 | 517 | 500 | 509 | 350,800 | 509 |
| 2008-03-06 | 502 | 518 | 502 | 516 | 301,500 | 516 |
| 2008-03-05 | 499 | 504 | 497 | 501 | 308,200 | 501 |
| 2008-03-04 | 509 | 510 | 489 | 494 | 513,100 | 494 |
| 2008-03-03 | 515 | 520 | 500 | 503 | 508,500 | 503 |
| 2008-02-29 | 516 | 523 | 514 | 522 | 328,600 | 522 |
| 2008-02-28 | 519 | 529 | 515 | 526 | 408,100 | 526 |
| 2008-02-27 | 506 | 520 | 506 | 519 | 457,000 | 519 |
| 2008-02-26 | 514 | 514 | 505 | 506 | 385,000 | 506 |
| 2008-02-25 | 498 | 511 | 498 | 510 | 291,800 | 510 |
| 2008-02-22 | 506 | 508 | 497 | 503 | 345,400 | 503 |
| 2008-02-21 | 496 | 511 | 496 | 507 | 292,600 | 507 |
| 2008-02-20 | 507 | 509 | 490 | 490 | 389,900 | 490 |
| 2008-02-19 | 512 | 518 | 500 | 502 | 432,300 | 502 |
| 2008-02-18 | 512 | 519 | 503 | 511 | 446,400 | 511 |
| 2008-02-15 | 487 | 497 | 481 | 492 | 545,100 | 492 |
| 2008-02-14 | 478 | 500 | 478 | 494 | 372,800 | 494 |
| 2008-02-13 | 484 | 494 | 474 | 476 | 431,400 | 476 |
| 2008-02-12 | 497 | 504 | 476 | 481 | 531,800 | 481 |
| 2008-02-08 | 497 | 502 | 491 | 493 | 404,100 | 493 |
| 2008-02-07 | 514 | 516 | 493 | 504 | 1,027,200 | 504 |
| 2008-02-06 | 550 | 555 | 511 | 512 | 1,315,600 | 512 |
| 2008-02-05 | 597 | 617 | 594 | 606 | 302,800 | 606 |
| 2008-02-04 | 610 | 625 | 606 | 616 | 490,800 | 616 |
| 2008-02-01 | 587 | 598 | 578 | 584 | 488,700 | 584 |
| 2008-01-31 | 577 | 588 | 567 | 588 | 671,700 | 588 |
| 2008-01-30 | 600 | 605 | 574 | 584 | 518,800 | 584 |
| 2008-01-29 | 619 | 628 | 602 | 611 | 363,100 | 611 |
| 2008-01-28 | 640 | 644 | 603 | 609 | 337,100 | 609 |
| 2008-01-25 | 644 | 655 | 634 | 647 | 682,000 | 647 |
| 2008-01-24 | 614 | 629 | 604 | 624 | 358,400 | 624 |
| 2008-01-23 | 619 | 623 | 580 | 594 | 340,200 | 594 |
| 2008-01-22 | 614 | 624 | 585 | 586 | 539,300 | 586 |
| 2008-01-21 | 638 | 638 | 611 | 612 | 312,300 | 612 |
| 2008-01-18 | 610 | 660 | 607 | 648 | 473,400 | 648 |
| 2008-01-17 | 610 | 632 | 605 | 623 | 480,200 | 623 |
| 2008-01-16 | 610 | 630 | 605 | 610 | 454,300 | 610 |
| 2008-01-15 | 650 | 650 | 624 | 627 | 367,700 | 627 |
| 2008-01-11 | 672 | 672 | 654 | 654 | 332,800 | 654 |
| 2008-01-10 | 680 | 682 | 667 | 671 | 341,400 | 671 |
| 2008-01-09 | 640 | 680 | 637 | 677 | 512,400 | 677 |
| 2008-01-08 | 623 | 650 | 615 | 650 | 633,900 | 650 |
| 2008-01-07 | 644 | 644 | 625 | 626 | 614,400 | 626 |
| 2008-01-04 | 657 | 665 | 640 | 643 | 345,000 | 643 |
分割・併合履歴 ： なし