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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 877 | 928 | 872 | 898 | 573,600 | 898 |
| 2009-12-29 | 876 | 877 | 866 | 871 | 227,000 | 871 |
| 2009-12-28 | 878 | 879 | 859 | 866 | 288,900 | 866 |
| 2009-12-25 | 854 | 879 | 851 | 876 | 323,300 | 876 |
| 2009-12-24 | 870 | 874 | 845 | 852 | 253,800 | 852 |
| 2009-12-22 | 825 | 872 | 820 | 863 | 670,300 | 863 |
| 2009-12-21 | 809 | 827 | 802 | 819 | 279,200 | 819 |
| 2009-12-18 | 801 | 808 | 783 | 807 | 224,500 | 807 |
| 2009-12-17 | 796 | 805 | 796 | 796 | 153,800 | 796 |
| 2009-12-16 | 793 | 809 | 792 | 800 | 172,200 | 800 |
| 2009-12-15 | 802 | 808 | 793 | 800 | 287,200 | 800 |
| 2009-12-14 | 822 | 823 | 773 | 792 | 412,400 | 792 |
| 2009-12-11 | 777 | 816 | 772 | 812 | 499,000 | 812 |
| 2009-12-10 | 782 | 786 | 762 | 770 | 319,000 | 770 |
| 2009-12-09 | 783 | 789 | 775 | 781 | 213,400 | 781 |
| 2009-12-08 | 774 | 786 | 767 | 781 | 200,700 | 781 |
| 2009-12-07 | 768 | 791 | 764 | 774 | 242,700 | 774 |
| 2009-12-04 | 773 | 775 | 757 | 761 | 289,800 | 761 |
| 2009-12-03 | 758 | 777 | 754 | 774 | 260,700 | 774 |
| 2009-12-02 | 726 | 762 | 726 | 743 | 276,200 | 743 |
| 2009-12-01 | 725 | 748 | 723 | 746 | 162,200 | 746 |
| 2009-11-30 | 713 | 735 | 711 | 735 | 187,300 | 735 |
| 2009-11-27 | 728 | 731 | 705 | 710 | 327,800 | 710 |
| 2009-11-26 | 740 | 755 | 732 | 748 | 237,700 | 748 |
| 2009-11-25 | 752 | 752 | 731 | 748 | 199,600 | 748 |
| 2009-11-24 | 795 | 795 | 738 | 744 | 385,100 | 744 |
| 2009-11-20 | 745 | 775 | 740 | 771 | 293,900 | 771 |
| 2009-11-19 | 764 | 765 | 729 | 750 | 414,000 | 750 |
| 2009-11-18 | 771 | 795 | 742 | 754 | 399,300 | 754 |
| 2009-11-17 | 800 | 810 | 778 | 782 | 236,500 | 782 |
| 2009-11-16 | 810 | 816 | 801 | 808 | 206,800 | 808 |
| 2009-11-13 | 839 | 839 | 821 | 827 | 194,100 | 827 |
| 2009-11-12 | 830 | 845 | 822 | 833 | 512,200 | 833 |
| 2009-11-11 | 810 | 867 | 801 | 835 | 1,406,400 | 835 |
| 2009-11-10 | 790 | 812 | 769 | 771 | 437,700 | 771 |
| 2009-11-09 | 790 | 792 | 772 | 790 | 233,500 | 790 |
| 2009-11-06 | 815 | 815 | 793 | 795 | 130,500 | 795 |
| 2009-11-05 | 815 | 822 | 802 | 806 | 140,800 | 806 |
| 2009-11-04 | 830 | 834 | 812 | 816 | 197,100 | 816 |
| 2009-11-02 | 817 | 826 | 809 | 825 | 130,400 | 825 |
| 2009-10-30 | 836 | 839 | 821 | 830 | 139,300 | 830 |
| 2009-10-29 | 818 | 832 | 810 | 826 | 230,200 | 826 |
| 2009-10-28 | 843 | 852 | 818 | 822 | 265,000 | 822 |
| 2009-10-27 | 874 | 879 | 842 | 853 | 330,000 | 853 |
| 2009-10-26 | 878 | 901 | 875 | 884 | 382,500 | 884 |
| 2009-10-23 | 853 | 864 | 850 | 858 | 244,500 | 858 |
| 2009-10-22 | 858 | 863 | 848 | 863 | 226,500 | 863 |
| 2009-10-21 | 858 | 865 | 853 | 860 | 211,000 | 860 |
| 2009-10-20 | 856 | 869 | 852 | 858 | 334,800 | 858 |
| 2009-10-19 | 860 | 862 | 847 | 859 | 321,400 | 859 |
| 2009-10-16 | 857 | 861 | 844 | 860 | 244,800 | 860 |
| 2009-10-15 | 850 | 873 | 847 | 856 | 302,000 | 856 |
| 2009-10-14 | 867 | 873 | 835 | 840 | 257,500 | 840 |
| 2009-10-13 | 844 | 873 | 842 | 866 | 258,000 | 866 |
| 2009-10-09 | 820 | 846 | 817 | 842 | 261,400 | 842 |
| 2009-10-08 | 835 | 838 | 820 | 820 | 146,300 | 820 |
| 2009-10-07 | 811 | 838 | 808 | 834 | 219,600 | 834 |
| 2009-10-06 | 823 | 836 | 806 | 817 | 190,500 | 817 |
| 2009-10-05 | 850 | 861 | 824 | 829 | 292,300 | 829 |
| 2009-10-02 | 830 | 835 | 815 | 834 | 222,200 | 834 |
| 2009-10-01 | 862 | 869 | 849 | 855 | 184,200 | 855 |
| 2009-09-30 | 871 | 884 | 857 | 862 | 222,300 | 862 |
| 2009-09-29 | 879 | 884 | 861 | 870 | 150,200 | 870 |
| 2009-09-28 | 893 | 897 | 865 | 882 | 202,200 | 882 |
| 2009-09-25 | 902 | 914 | 896 | 903 | 205,000 | 903 |
| 2009-09-24 | 890 | 917 | 885 | 917 | 273,600 | 917 |
| 2009-09-18 | 904 | 910 | 885 | 900 | 189,500 | 900 |
| 2009-09-17 | 907 | 909 | 888 | 901 | 237,300 | 901 |
| 2009-09-16 | 915 | 922 | 902 | 910 | 187,600 | 910 |
| 2009-09-15 | 903 | 915 | 900 | 905 | 162,100 | 905 |
| 2009-09-14 | 938 | 941 | 900 | 903 | 319,500 | 903 |
| 2009-09-11 | 961 | 962 | 941 | 948 | 231,400 | 948 |
| 2009-09-10 | 958 | 965 | 943 | 962 | 370,700 | 962 |
| 2009-09-09 | 936 | 960 | 931 | 957 | 615,600 | 957 |
| 2009-09-08 | 904 | 939 | 903 | 935 | 205,000 | 935 |
| 2009-09-07 | 904 | 918 | 902 | 903 | 172,600 | 903 |
| 2009-09-04 | 890 | 914 | 885 | 898 | 255,000 | 898 |
| 2009-09-03 | 913 | 916 | 896 | 899 | 246,900 | 899 |
| 2009-09-02 | 911 | 945 | 906 | 917 | 417,700 | 917 |
| 2009-09-01 | 921 | 936 | 915 | 930 | 217,200 | 930 |
| 2009-08-31 | 950 | 960 | 909 | 931 | 338,500 | 931 |
| 2009-08-28 | 938 | 944 | 923 | 940 | 278,500 | 940 |
| 2009-08-27 | 940 | 941 | 917 | 928 | 431,200 | 928 |
| 2009-08-26 | 950 | 956 | 941 | 943 | 362,200 | 943 |
| 2009-08-25 | 957 | 969 | 950 | 958 | 289,900 | 958 |
| 2009-08-24 | 954 | 976 | 953 | 974 | 379,800 | 974 |
| 2009-08-21 | 960 | 960 | 933 | 943 | 351,600 | 943 |
| 2009-08-20 | 968 | 969 | 944 | 956 | 463,900 | 956 |
| 2009-08-19 | 947 | 970 | 938 | 960 | 1,285,400 | 960 |
| 2009-08-18 | 913 | 944 | 906 | 942 | 499,600 | 942 |
| 2009-08-17 | 922 | 938 | 914 | 923 | 476,200 | 923 |
| 2009-08-14 | 934 | 940 | 919 | 935 | 898,900 | 935 |
| 2009-08-13 | 894 | 938 | 890 | 930 | 2,099,200 | 930 |
| 2009-08-12 | 878 | 882 | 858 | 864 | 355,800 | 864 |
| 2009-08-11 | 890 | 895 | 879 | 882 | 313,600 | 882 |
| 2009-08-10 | 880 | 889 | 876 | 888 | 320,300 | 888 |
| 2009-08-07 | 853 | 866 | 844 | 866 | 279,400 | 866 |
| 2009-08-06 | 869 | 879 | 856 | 873 | 258,600 | 873 |
| 2009-08-05 | 877 | 883 | 851 | 851 | 318,300 | 851 |
| 2009-08-04 | 899 | 902 | 885 | 889 | 443,000 | 889 |
| 2009-08-03 | 884 | 897 | 878 | 897 | 277,200 | 897 |
| 2009-07-31 | 877 | 889 | 874 | 880 | 177,900 | 880 |
| 2009-07-30 | 888 | 894 | 871 | 876 | 251,900 | 876 |
| 2009-07-29 | 856 | 897 | 856 | 892 | 608,000 | 892 |
| 2009-07-28 | 874 | 876 | 846 | 850 | 416,500 | 850 |
| 2009-07-27 | 883 | 898 | 878 | 878 | 387,300 | 878 |
| 2009-07-24 | 900 | 900 | 886 | 893 | 528,000 | 893 |
| 2009-07-23 | 895 | 904 | 885 | 886 | 1,259,700 | 886 |
| 2009-07-22 | 857 | 907 | 850 | 904 | 2,610,000 | 904 |
| 2009-07-21 | 777 | 810 | 773 | 807 | 355,600 | 807 |
| 2009-07-17 | 762 | 770 | 732 | 770 | 278,400 | 770 |
| 2009-07-16 | 788 | 794 | 767 | 768 | 184,000 | 768 |
| 2009-07-15 | 758 | 778 | 758 | 776 | 191,800 | 776 |
| 2009-07-14 | 749 | 765 | 746 | 758 | 211,100 | 758 |
| 2009-07-13 | 760 | 766 | 735 | 740 | 246,700 | 740 |
| 2009-07-10 | 785 | 785 | 755 | 764 | 232,200 | 764 |
| 2009-07-09 | 787 | 794 | 766 | 768 | 225,900 | 768 |
| 2009-07-08 | 795 | 809 | 791 | 797 | 257,200 | 797 |
| 2009-07-07 | 813 | 820 | 802 | 804 | 240,900 | 804 |
| 2009-07-06 | 818 | 822 | 789 | 793 | 226,400 | 793 |
| 2009-07-03 | 807 | 822 | 807 | 817 | 169,100 | 817 |
| 2009-07-02 | 822 | 825 | 816 | 817 | 227,000 | 817 |
| 2009-07-01 | 795 | 825 | 794 | 814 | 637,500 | 814 |
| 2009-06-30 | 815 | 815 | 802 | 803 | 277,600 | 803 |
| 2009-06-29 | 797 | 819 | 786 | 795 | 497,700 | 795 |
| 2009-06-26 | 761 | 781 | 760 | 778 | 169,400 | 778 |
| 2009-06-25 | 771 | 773 | 755 | 765 | 215,600 | 765 |
| 2009-06-24 | 755 | 773 | 746 | 764 | 186,400 | 764 |
| 2009-06-23 | 745 | 774 | 745 | 755 | 138,100 | 755 |
| 2009-06-22 | 755 | 781 | 747 | 765 | 240,500 | 765 |
| 2009-06-19 | 781 | 786 | 754 | 757 | 227,600 | 757 |
| 2009-06-18 | 774 | 788 | 772 | 781 | 159,400 | 781 |
| 2009-06-17 | 770 | 787 | 770 | 775 | 216,000 | 775 |
| 2009-06-16 | 789 | 789 | 771 | 780 | 233,100 | 780 |
| 2009-06-15 | 785 | 798 | 779 | 788 | 210,500 | 788 |
| 2009-06-12 | 794 | 799 | 784 | 787 | 366,500 | 787 |
| 2009-06-11 | 761 | 793 | 761 | 793 | 292,900 | 793 |
| 2009-06-10 | 759 | 778 | 757 | 761 | 333,100 | 761 |
| 2009-06-09 | 778 | 784 | 753 | 757 | 327,300 | 757 |
| 2009-06-08 | 801 | 818 | 778 | 785 | 334,900 | 785 |
| 2009-06-05 | 798 | 803 | 789 | 796 | 555,300 | 796 |
| 2009-06-04 | 763 | 796 | 762 | 791 | 751,800 | 791 |
| 2009-06-03 | 755 | 767 | 748 | 761 | 373,000 | 761 |
| 2009-06-02 | 740 | 763 | 732 | 747 | 490,100 | 747 |
| 2009-06-01 | 727 | 739 | 726 | 727 | 204,300 | 727 |
| 2009-05-29 | 735 | 740 | 726 | 731 | 254,000 | 731 |
| 2009-05-28 | 726 | 744 | 726 | 728 | 251,000 | 728 |
| 2009-05-27 | 735 | 740 | 731 | 733 | 192,500 | 733 |
| 2009-05-26 | 740 | 741 | 720 | 723 | 263,300 | 723 |
| 2009-05-25 | 725 | 750 | 725 | 730 | 417,200 | 730 |
| 2009-05-22 | 715 | 746 | 709 | 732 | 635,200 | 732 |
| 2009-05-21 | 702 | 725 | 702 | 721 | 431,600 | 721 |
| 2009-05-20 | 695 | 720 | 692 | 720 | 710,700 | 720 |
| 2009-05-19 | 674 | 690 | 660 | 682 | 554,500 | 682 |
| 2009-05-18 | 661 | 680 | 660 | 666 | 576,000 | 666 |
| 2009-05-15 | 630 | 682 | 623 | 668 | 1,071,100 | 668 |
| 2009-05-14 | 600 | 604 | 590 | 592 | 121,800 | 592 |
| 2009-05-13 | 603 | 610 | 597 | 601 | 100,000 | 601 |
| 2009-05-12 | 600 | 611 | 600 | 603 | 131,700 | 603 |
| 2009-05-11 | 626 | 626 | 600 | 605 | 253,800 | 605 |
| 2009-05-08 | 604 | 620 | 601 | 619 | 118,100 | 619 |
| 2009-05-07 | 621 | 631 | 609 | 615 | 210,200 | 615 |
| 2009-05-01 | 602 | 613 | 592 | 611 | 150,700 | 611 |
| 2009-04-30 | 604 | 617 | 586 | 591 | 263,900 | 591 |
| 2009-04-28 | 624 | 629 | 583 | 586 | 209,800 | 586 |
| 2009-04-27 | 628 | 631 | 613 | 628 | 152,500 | 628 |
| 2009-04-24 | 625 | 632 | 613 | 618 | 151,600 | 618 |
| 2009-04-23 | 623 | 640 | 623 | 627 | 253,400 | 627 |
| 2009-04-22 | 638 | 659 | 616 | 623 | 577,300 | 623 |
| 2009-04-21 | 595 | 630 | 582 | 628 | 482,200 | 628 |
| 2009-04-20 | 588 | 607 | 588 | 601 | 168,300 | 601 |
| 2009-04-17 | 587 | 597 | 577 | 590 | 167,600 | 590 |
| 2009-04-16 | 580 | 590 | 568 | 578 | 114,100 | 578 |
| 2009-04-15 | 568 | 580 | 559 | 577 | 156,000 | 577 |
| 2009-04-14 | 554 | 561 | 549 | 559 | 169,800 | 559 |
| 2009-04-13 | 550 | 561 | 549 | 554 | 76,600 | 554 |
| 2009-04-10 | 569 | 569 | 547 | 550 | 107,400 | 550 |
| 2009-04-09 | 553 | 565 | 548 | 559 | 140,400 | 559 |
| 2009-04-08 | 554 | 570 | 551 | 552 | 99,400 | 552 |
| 2009-04-07 | 574 | 580 | 558 | 560 | 177,300 | 560 |
| 2009-04-06 | 599 | 599 | 579 | 583 | 164,700 | 583 |
| 2009-04-03 | 580 | 593 | 572 | 593 | 241,900 | 593 |
| 2009-04-02 | 573 | 584 | 567 | 581 | 160,700 | 581 |
| 2009-04-01 | 560 | 572 | 557 | 572 | 101,000 | 572 |
| 2009-03-31 | 563 | 572 | 546 | 550 | 243,800 | 550 |
| 2009-03-30 | 565 | 574 | 541 | 543 | 122,000 | 543 |
| 2009-03-27 | 581 | 583 | 560 | 562 | 166,500 | 562 |
| 2009-03-26 | 547 | 576 | 543 | 576 | 132,200 | 576 |
| 2009-03-25 | 562 | 562 | 543 | 547 | 173,100 | 547 |
| 2009-03-24 | 556 | 566 | 540 | 552 | 227,700 | 552 |
| 2009-03-23 | 543 | 549 | 538 | 549 | 175,500 | 549 |
| 2009-03-19 | 559 | 560 | 546 | 555 | 143,500 | 555 |
| 2009-03-18 | 564 | 565 | 545 | 552 | 271,100 | 552 |
| 2009-03-17 | 532 | 545 | 526 | 542 | 229,800 | 542 |
| 2009-03-16 | 502 | 528 | 502 | 528 | 264,200 | 528 |
| 2009-03-13 | 498 | 501 | 487 | 490 | 219,900 | 490 |
| 2009-03-12 | 495 | 495 | 482 | 483 | 154,000 | 483 |
| 2009-03-11 | 496 | 496 | 487 | 488 | 186,400 | 488 |
| 2009-03-10 | 493 | 494 | 479 | 486 | 119,800 | 486 |
| 2009-03-09 | 486 | 499 | 481 | 493 | 164,100 | 493 |
| 2009-03-06 | 478 | 493 | 475 | 484 | 264,100 | 484 |
| 2009-03-05 | 520 | 520 | 494 | 494 | 311,700 | 494 |
| 2009-03-04 | 479 | 503 | 471 | 502 | 318,900 | 502 |
| 2009-03-03 | 470 | 483 | 465 | 477 | 321,600 | 477 |
| 2009-03-02 | 495 | 495 | 477 | 484 | 188,100 | 484 |
| 2009-02-27 | 495 | 503 | 492 | 500 | 273,900 | 500 |
| 2009-02-26 | 491 | 511 | 489 | 499 | 437,500 | 499 |
| 2009-02-25 | 475 | 484 | 465 | 484 | 452,100 | 484 |
| 2009-02-24 | 430 | 470 | 424 | 455 | 581,000 | 455 |
| 2009-02-23 | 418 | 427 | 413 | 425 | 384,300 | 425 |
| 2009-02-20 | 454 | 461 | 419 | 428 | 523,900 | 428 |
| 2009-02-19 | 473 | 474 | 450 | 459 | 396,100 | 459 |
| 2009-02-18 | 481 | 489 | 470 | 475 | 279,100 | 475 |
| 2009-02-17 | 484 | 492 | 473 | 487 | 183,400 | 487 |
| 2009-02-16 | 495 | 498 | 475 | 485 | 195,500 | 485 |
| 2009-02-13 | 491 | 502 | 481 | 495 | 323,100 | 495 |
| 2009-02-12 | 527 | 538 | 480 | 496 | 464,700 | 496 |
| 2009-02-10 | 585 | 593 | 563 | 567 | 256,800 | 567 |
| 2009-02-09 | 576 | 590 | 576 | 585 | 132,300 | 585 |
| 2009-02-06 | 573 | 580 | 564 | 573 | 81,400 | 573 |
| 2009-02-05 | 573 | 581 | 565 | 567 | 141,800 | 567 |
| 2009-02-04 | 558 | 583 | 553 | 581 | 166,200 | 581 |
| 2009-02-03 | 560 | 566 | 548 | 549 | 169,600 | 549 |
| 2009-02-02 | 557 | 562 | 545 | 555 | 162,000 | 555 |
| 2009-01-30 | 546 | 560 | 544 | 556 | 291,000 | 556 |
| 2009-01-29 | 561 | 567 | 546 | 555 | 259,400 | 555 |
| 2009-01-28 | 576 | 578 | 555 | 561 | 262,400 | 561 |
| 2009-01-27 | 570 | 584 | 563 | 580 | 225,600 | 580 |
| 2009-01-26 | 584 | 584 | 567 | 570 | 124,200 | 570 |
| 2009-01-23 | 574 | 585 | 568 | 574 | 192,800 | 574 |
| 2009-01-22 | 589 | 603 | 571 | 580 | 212,100 | 580 |
| 2009-01-21 | 584 | 602 | 584 | 586 | 143,200 | 586 |
| 2009-01-20 | 593 | 604 | 580 | 597 | 129,900 | 597 |
| 2009-01-19 | 590 | 614 | 590 | 613 | 133,500 | 613 |
| 2009-01-16 | 577 | 595 | 575 | 589 | 195,700 | 589 |
| 2009-01-15 | 570 | 587 | 568 | 570 | 217,700 | 570 |
| 2009-01-14 | 580 | 591 | 576 | 579 | 164,100 | 579 |
| 2009-01-13 | 604 | 606 | 589 | 589 | 213,200 | 589 |
| 2009-01-09 | 594 | 632 | 591 | 626 | 264,000 | 626 |
| 2009-01-08 | 604 | 608 | 585 | 590 | 148,400 | 590 |
| 2009-01-07 | 622 | 640 | 608 | 612 | 271,600 | 612 |
| 2009-01-06 | 621 | 630 | 613 | 622 | 224,700 | 622 |
| 2009-01-05 | 633 | 634 | 615 | 625 | 148,400 | 625 |
分割・併合履歴 ： なし