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
2008-12-30582608581603169,200603
2008-12-29583589579582314,900582
2008-12-26575584574581137,900581
2008-12-2557857856157186,000571
2008-12-24568569553558181,800558
2008-12-22552561550558115,800558
2008-12-19560577557559146,500559
2008-12-18580588572577181,600577
2008-12-17593595581590168,100590
2008-12-16599603582594186,000594
2008-12-15600604588598185,000598
2008-12-12600602561577287,700577
2008-12-11581606574604181,500604
2008-12-10578593577583176,500583
2008-12-09575588575583301,400583
2008-12-08587603586592230,300592
2008-12-05600609588599304,300599
2008-12-04604614584603505,800603
2008-12-03579599574597386,100597
2008-12-02548574548563393,900563
2008-12-01583588568584285,300584
2008-11-28540580538579294,200579
2008-11-2753254952554080,900540
2008-11-26532544530534112,900534
2008-11-25554561522547259,200547
2008-11-21501547488544288,000544
2008-11-20537552514519302,600519
2008-11-19557559537557213,500557
2008-11-18528554528551226,700551
2008-11-17518562518546490,900546
2008-11-14543546509517375,300517
2008-11-13522542520534453,500534
2008-11-12486550480542610,900542
2008-11-11490490470475188,700475
2008-11-10464495464495229,700495
2008-11-07455478442453252,300453
2008-11-06460470460470136,600470
2008-11-05466481456481372,400481
2008-11-04439440421431120,300431
2008-10-31412424409414205,600414
2008-10-30398410382410166,300410
2008-10-29395397371383157,300383
2008-10-28315376315370295,500370
2008-10-27356361305310561,800310
2008-10-24390400363366234,600366
2008-10-23409420372400431,400400
2008-10-22450450426426151,000426
2008-10-21450458443452197,300452
2008-10-20425442423442238,900442
2008-10-17428436422430308,700430
2008-10-16436442412412398,000412
2008-10-15460481447481201,800481
2008-10-14453473448463148,500463
2008-10-10420432410413247,600413
2008-10-09408458407439207,200439
2008-10-08444454410413314,900413
2008-10-07452465438445267,900445
2008-10-06465466457466304,400466
2008-10-03454461448456205,400456
2008-10-0248148246246475,700464
2008-10-01455478453476263,300476
2008-09-30465466451460132,900460
2008-09-29492496480480126,900480
2008-09-26503505485488190,100488
2008-09-25504505491499159,800499
2008-09-24515515500505166,500505
2008-09-22524532515516192,900516
2008-09-19535538508514193,000514
2008-09-18507532500525170,000525
2008-09-17535535510532173,400532
2008-09-16494510493507148,200507
2008-09-12524550524539136,700539
2008-09-1153254053253484,400534
2008-09-1053054553054069,500540
2008-09-0955055454154857,800548
2008-09-0854755954455698,400556
2008-09-05539549535545128,200545
2008-09-04560561544549132,800549
2008-09-0354155353955099,600550
2008-09-02561568535540122,300540
2008-09-0157057456256456,000564
2008-08-29560583560580116,900580
2008-08-2856057155656594,500565
2008-08-2757557555856871,000568
2008-08-2656657555557559,700575
2008-08-2558558857457683,300576
2008-08-2256956955456679,100566
2008-08-2158858856357393,200573
2008-08-2058058857658498,000584
2008-08-1958559458059082,200590
2008-08-18589610589606129,500606
2008-08-15575595565595144,500595
2008-08-14570579564571110,200571
2008-08-13570574562564123,800564
2008-08-12586586578578128,600578
2008-08-1158259157758890,700588
2008-08-08570585551581208,700581
2008-08-07613613584589166,300589
2008-08-06612619595610215,100610
2008-08-05610621605611191,500611
2008-08-04631631607611185,800611
2008-08-01643643623626130,300626
2008-07-31649654636654193,800654
2008-07-30639647637647117,200647
2008-07-29626634611632113,400632
2008-07-28640640629635127,600635
2008-07-25639645630635144,500635
2008-07-24631643625643196,200643
2008-07-23618625611625167,000625
2008-07-22609613592613241,300613
2008-07-18619619598603250,500603
2008-07-17599610597609210,400609
2008-07-16592594579588161,200588
2008-07-15596599589594261,700594
2008-07-14593608593603178,200603
2008-07-11580597570588216,800588
2008-07-10578589576578193,100578
2008-07-09591597578578268,900578
2008-07-08597600574577315,000577
2008-07-07600606588603243,300603
2008-07-04594594583590155,500590
2008-07-03597604579590207,700590
2008-07-02603604587590171,500590
2008-07-01619624605610210,300610
2008-06-30619621602605212,800605
2008-06-27600606590600186,100600
2008-06-26627627608611176,500611
2008-06-25625625601620260,600620
2008-06-24625629613620123,300620
2008-06-23620626616619208,500619
2008-06-20640640618631215,700631
2008-06-19640650634639259,600639
2008-06-18640659640657111,400657
2008-06-17645653638650110,200650
2008-06-1664465363565295,500652
2008-06-13634640625634164,300634
2008-06-12639647633638182,400638
2008-06-1164264663864274,900642
2008-06-10653653631642151,600642
2008-06-09650652640643120,700643
2008-06-06666670656658218,700658
2008-06-05672672650669154,700669
2008-06-04660672652669228,700669
2008-06-03646654642651166,100651
2008-06-02652658637655144,400655
2008-05-30648656638651157,100651
2008-05-29622644622639180,700639
2008-05-28630631613616223,700616
2008-05-27632635618630175,700630
2008-05-26643644620632174,100632
2008-05-23632649630639238,800639
2008-05-22633652625646214,700646
2008-05-21635661635640304,600640
2008-05-20681683656663242,300663
2008-05-19653686653680483,700680
2008-05-16645659644655377,500655
2008-05-15620638620629247,000629
2008-05-14599619596618198,200618
2008-05-1359060058659885,600598
2008-05-12578599577585112,100585
2008-05-09600605574574144,100574
2008-05-08590609588605163,500605
2008-05-07604604591593190,800593
2008-05-02576593575591193,700591
2008-05-01581583574576103,300576
2008-04-30576584569576153,400576
2008-04-28570582566576124,000576
2008-04-25562570558568189,000568
2008-04-2455655855255284,800552
2008-04-2355556755455890,500558
2008-04-22572575560563136,800563
2008-04-21570577570573200,000573
2008-04-18557564550563163,700563
2008-04-17549558545557193,000557
2008-04-16524546524546239,700546
2008-04-15526533518528122,800528
2008-04-14516529516522170,500522
2008-04-11512532511532214,900532
2008-04-10528528507512183,400512
2008-04-09545549521523194,600523
2008-04-08542552539539227,400539
2008-04-07527542525540315,800540
2008-04-04533533516518203,100518
2008-04-03534535524531159,500531
2008-04-02530535527535155,600535
2008-04-01509522508522158,600522
2008-03-31520522503509300,000509
2008-03-28524533520530162,400530
2008-03-27516524506524173,200524
2008-03-26502523502514147,700514
2008-03-25525525506518186,100518
2008-03-24519527515515138,900515
2008-03-21494519494518208,000518
2008-03-19496497485494314,000494
2008-03-18470478457471201,500471
2008-03-17463464455461230,700461
2008-03-14480488473473264,200473
2008-03-13496501481484219,100484
2008-03-12505507494501176,900501
2008-03-11480492463489290,900489
2008-03-10504506485485279,000485
2008-03-07510517500509350,800509
2008-03-06502518502516301,500516
2008-03-05499504497501308,200501
2008-03-04509510489494513,100494
2008-03-03515520500503508,500503
2008-02-29516523514522328,600522
2008-02-28519529515526408,100526
2008-02-27506520506519457,000519
2008-02-26514514505506385,000506
2008-02-25498511498510291,800510
2008-02-22506508497503345,400503
2008-02-21496511496507292,600507
2008-02-20507509490490389,900490
2008-02-19512518500502432,300502
2008-02-18512519503511446,400511
2008-02-15487497481492545,100492
2008-02-14478500478494372,800494
2008-02-13484494474476431,400476
2008-02-12497504476481531,800481
2008-02-08497502491493404,100493
2008-02-075145164935041,027,200504
2008-02-065505555115121,315,600512
2008-02-05597617594606302,800606
2008-02-04610625606616490,800616
2008-02-01587598578584488,700584
2008-01-31577588567588671,700588
2008-01-30600605574584518,800584
2008-01-29619628602611363,100611
2008-01-28640644603609337,100609
2008-01-25644655634647682,000647
2008-01-24614629604624358,400624
2008-01-23619623580594340,200594
2008-01-22614624585586539,300586
2008-01-21638638611612312,300612
2008-01-18610660607648473,400648
2008-01-17610632605623480,200623
2008-01-16610630605610454,300610
2008-01-15650650624627367,700627
2008-01-11672672654654332,800654
2008-01-10680682667671341,400671
2008-01-09640680637677512,400677
2008-01-08623650615650633,900650
2008-01-07644644625626614,400626
2008-01-04657665640643345,000643

分割・併合履歴 : なし