6741 日本信号(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30877928872898573,600898
2009-12-29876877866871227,000871
2009-12-28878879859866288,900866
2009-12-25854879851876323,300876
2009-12-24870874845852253,800852
2009-12-22825872820863670,300863
2009-12-21809827802819279,200819
2009-12-18801808783807224,500807
2009-12-17796805796796153,800796
2009-12-16793809792800172,200800
2009-12-15802808793800287,200800
2009-12-14822823773792412,400792
2009-12-11777816772812499,000812
2009-12-10782786762770319,000770
2009-12-09783789775781213,400781
2009-12-08774786767781200,700781
2009-12-07768791764774242,700774
2009-12-04773775757761289,800761
2009-12-03758777754774260,700774
2009-12-02726762726743276,200743
2009-12-01725748723746162,200746
2009-11-30713735711735187,300735
2009-11-27728731705710327,800710
2009-11-26740755732748237,700748
2009-11-25752752731748199,600748
2009-11-24795795738744385,100744
2009-11-20745775740771293,900771
2009-11-19764765729750414,000750
2009-11-18771795742754399,300754
2009-11-17800810778782236,500782
2009-11-16810816801808206,800808
2009-11-13839839821827194,100827
2009-11-12830845822833512,200833
2009-11-118108678018351,406,400835
2009-11-10790812769771437,700771
2009-11-09790792772790233,500790
2009-11-06815815793795130,500795
2009-11-05815822802806140,800806
2009-11-04830834812816197,100816
2009-11-02817826809825130,400825
2009-10-30836839821830139,300830
2009-10-29818832810826230,200826
2009-10-28843852818822265,000822
2009-10-27874879842853330,000853
2009-10-26878901875884382,500884
2009-10-23853864850858244,500858
2009-10-22858863848863226,500863
2009-10-21858865853860211,000860
2009-10-20856869852858334,800858
2009-10-19860862847859321,400859
2009-10-16857861844860244,800860
2009-10-15850873847856302,000856
2009-10-14867873835840257,500840
2009-10-13844873842866258,000866
2009-10-09820846817842261,400842
2009-10-08835838820820146,300820
2009-10-07811838808834219,600834
2009-10-06823836806817190,500817
2009-10-05850861824829292,300829
2009-10-02830835815834222,200834
2009-10-01862869849855184,200855
2009-09-30871884857862222,300862
2009-09-29879884861870150,200870
2009-09-28893897865882202,200882
2009-09-25902914896903205,000903
2009-09-24890917885917273,600917
2009-09-18904910885900189,500900
2009-09-17907909888901237,300901
2009-09-16915922902910187,600910
2009-09-15903915900905162,100905
2009-09-14938941900903319,500903
2009-09-11961962941948231,400948
2009-09-10958965943962370,700962
2009-09-09936960931957615,600957
2009-09-08904939903935205,000935
2009-09-07904918902903172,600903
2009-09-04890914885898255,000898
2009-09-03913916896899246,900899
2009-09-02911945906917417,700917
2009-09-01921936915930217,200930
2009-08-31950960909931338,500931
2009-08-28938944923940278,500940
2009-08-27940941917928431,200928
2009-08-26950956941943362,200943
2009-08-25957969950958289,900958
2009-08-24954976953974379,800974
2009-08-21960960933943351,600943
2009-08-20968969944956463,900956
2009-08-199479709389601,285,400960
2009-08-18913944906942499,600942
2009-08-17922938914923476,200923
2009-08-14934940919935898,900935
2009-08-138949388909302,099,200930
2009-08-12878882858864355,800864
2009-08-11890895879882313,600882
2009-08-10880889876888320,300888
2009-08-07853866844866279,400866
2009-08-06869879856873258,600873
2009-08-05877883851851318,300851
2009-08-04899902885889443,000889
2009-08-03884897878897277,200897
2009-07-31877889874880177,900880
2009-07-30888894871876251,900876
2009-07-29856897856892608,000892
2009-07-28874876846850416,500850
2009-07-27883898878878387,300878
2009-07-24900900886893528,000893
2009-07-238959048858861,259,700886
2009-07-228579078509042,610,000904
2009-07-21777810773807355,600807
2009-07-17762770732770278,400770
2009-07-16788794767768184,000768
2009-07-15758778758776191,800776
2009-07-14749765746758211,100758
2009-07-13760766735740246,700740
2009-07-10785785755764232,200764
2009-07-09787794766768225,900768
2009-07-08795809791797257,200797
2009-07-07813820802804240,900804
2009-07-06818822789793226,400793
2009-07-03807822807817169,100817
2009-07-02822825816817227,000817
2009-07-01795825794814637,500814
2009-06-30815815802803277,600803
2009-06-29797819786795497,700795
2009-06-26761781760778169,400778
2009-06-25771773755765215,600765
2009-06-24755773746764186,400764
2009-06-23745774745755138,100755
2009-06-22755781747765240,500765
2009-06-19781786754757227,600757
2009-06-18774788772781159,400781
2009-06-17770787770775216,000775
2009-06-16789789771780233,100780
2009-06-15785798779788210,500788
2009-06-12794799784787366,500787
2009-06-11761793761793292,900793
2009-06-10759778757761333,100761
2009-06-09778784753757327,300757
2009-06-08801818778785334,900785
2009-06-05798803789796555,300796
2009-06-04763796762791751,800791
2009-06-03755767748761373,000761
2009-06-02740763732747490,100747
2009-06-01727739726727204,300727
2009-05-29735740726731254,000731
2009-05-28726744726728251,000728
2009-05-27735740731733192,500733
2009-05-26740741720723263,300723
2009-05-25725750725730417,200730
2009-05-22715746709732635,200732
2009-05-21702725702721431,600721
2009-05-20695720692720710,700720
2009-05-19674690660682554,500682
2009-05-18661680660666576,000666
2009-05-156306826236681,071,100668
2009-05-14600604590592121,800592
2009-05-13603610597601100,000601
2009-05-12600611600603131,700603
2009-05-11626626600605253,800605
2009-05-08604620601619118,100619
2009-05-07621631609615210,200615
2009-05-01602613592611150,700611
2009-04-30604617586591263,900591
2009-04-28624629583586209,800586
2009-04-27628631613628152,500628
2009-04-24625632613618151,600618
2009-04-23623640623627253,400627
2009-04-22638659616623577,300623
2009-04-21595630582628482,200628
2009-04-20588607588601168,300601
2009-04-17587597577590167,600590
2009-04-16580590568578114,100578
2009-04-15568580559577156,000577
2009-04-14554561549559169,800559
2009-04-1355056154955476,600554
2009-04-10569569547550107,400550
2009-04-09553565548559140,400559
2009-04-0855457055155299,400552
2009-04-07574580558560177,300560
2009-04-06599599579583164,700583
2009-04-03580593572593241,900593
2009-04-02573584567581160,700581
2009-04-01560572557572101,000572
2009-03-31563572546550243,800550
2009-03-30565574541543122,000543
2009-03-27581583560562166,500562
2009-03-26547576543576132,200576
2009-03-25562562543547173,100547
2009-03-24556566540552227,700552
2009-03-23543549538549175,500549
2009-03-19559560546555143,500555
2009-03-18564565545552271,100552
2009-03-17532545526542229,800542
2009-03-16502528502528264,200528
2009-03-13498501487490219,900490
2009-03-12495495482483154,000483
2009-03-11496496487488186,400488
2009-03-10493494479486119,800486
2009-03-09486499481493164,100493
2009-03-06478493475484264,100484
2009-03-05520520494494311,700494
2009-03-04479503471502318,900502
2009-03-03470483465477321,600477
2009-03-02495495477484188,100484
2009-02-27495503492500273,900500
2009-02-26491511489499437,500499
2009-02-25475484465484452,100484
2009-02-24430470424455581,000455
2009-02-23418427413425384,300425
2009-02-20454461419428523,900428
2009-02-19473474450459396,100459
2009-02-18481489470475279,100475
2009-02-17484492473487183,400487
2009-02-16495498475485195,500485
2009-02-13491502481495323,100495
2009-02-12527538480496464,700496
2009-02-10585593563567256,800567
2009-02-09576590576585132,300585
2009-02-0657358056457381,400573
2009-02-05573581565567141,800567
2009-02-04558583553581166,200581
2009-02-03560566548549169,600549
2009-02-02557562545555162,000555
2009-01-30546560544556291,000556
2009-01-29561567546555259,400555
2009-01-28576578555561262,400561
2009-01-27570584563580225,600580
2009-01-26584584567570124,200570
2009-01-23574585568574192,800574
2009-01-22589603571580212,100580
2009-01-21584602584586143,200586
2009-01-20593604580597129,900597
2009-01-19590614590613133,500613
2009-01-16577595575589195,700589
2009-01-15570587568570217,700570
2009-01-14580591576579164,100579
2009-01-13604606589589213,200589
2009-01-09594632591626264,000626
2009-01-08604608585590148,400590
2009-01-07622640608612271,600612
2009-01-06621630613622224,700622
2009-01-05633634615625148,400625

分割・併合履歴 : なし