6741 日本信号(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	651	652	637	645	188,700	645
2010-12-29	638	652	638	650	243,100	650
2010-12-28	627	638	623	638	151,300	638
2010-12-27	628	628	621	627	114,100	627
2010-12-24	626	629	619	625	137,000	625
2010-12-22	635	635	626	628	210,300	628
2010-12-21	627	636	627	632	159,700	632
2010-12-20	636	640	626	630	139,200	630
2010-12-17	640	644	636	638	200,100	638
2010-12-16	632	645	626	640	310,400	640
2010-12-15	622	632	621	632	347,500	632
2010-12-14	624	625	620	622	195,700	622
2010-12-13	620	621	613	620	279,800	620
2010-12-10	608	616	606	614	372,200	614
2010-12-09	602	610	597	610	284,300	610
2010-12-08	595	604	595	602	202,600	602
2010-12-07	596	602	594	599	156,900	599
2010-12-06	597	602	594	602	196,600	602
2010-12-03	592	596	588	591	169,700	591
2010-12-02	589	595	588	594	161,300	594
2010-12-01	583	586	577	586	118,200	586
2010-11-30	593	597	585	586	212,700	586
2010-11-29	598	604	592	599	211,500	599
2010-11-26	599	605	596	598	231,600	598
2010-11-25	610	611	604	609	196,200	609
2010-11-24	591	603	587	600	238,700	600
2010-11-22	591	608	591	602	410,200	602
2010-11-19	590	590	583	584	118,500	584
2010-11-18	575	585	574	585	142,100	585
2010-11-17	572	577	569	575	91,000	575
2010-11-16	582	583	571	575	146,700	575
2010-11-15	585	585	580	584	147,600	584
2010-11-12	580	585	578	579	100,400	579
2010-11-11	576	588	574	585	290,200	585
2010-11-10	570	580	559	570	235,000	570
2010-11-09	568	578	567	569	217,300	569
2010-11-08	577	580	568	574	173,400	574
2010-11-05	563	573	559	571	348,500	571
2010-11-04	561	564	557	559	151,500	559
2010-11-02	555	558	550	556	108,000	556
2010-11-01	558	565	553	554	154,500	554
2010-10-29	565	571	560	564	129,400	564
2010-10-28	578	582	570	570	187,800	570
2010-10-27	584	587	579	581	175,100	581
2010-10-26	565	584	565	583	227,400	583
2010-10-25	580	580	565	571	165,200	571
2010-10-22	540	575	539	575	472,500	575
2010-10-21	554	555	535	537	337,900	537
2010-10-20	556	562	550	559	234,500	559
2010-10-19	560	574	560	562	178,300	562
2010-10-18	555	563	555	560	127,700	560
2010-10-15	563	568	555	557	224,000	557
2010-10-14	564	569	561	562	254,600	562
2010-10-13	568	577	561	564	263,900	564
2010-10-12	585	589	565	569	295,800	569
2010-10-08	579	585	579	582	162,900	582
2010-10-07	580	586	577	578	308,900	578
2010-10-06	582	591	579	587	221,600	587
2010-10-05	585	587	576	579	228,000	579
2010-10-04	597	600	590	591	149,300	591
2010-10-01	601	605	592	597	146,400	597
2010-09-30	607	610	600	600	228,500	600
2010-09-29	612	615	607	615	173,900	615
2010-09-28	606	614	606	612	110,600	612
2010-09-27	619	619	611	616	108,900	616
2010-09-24	620	621	610	610	137,800	610
2010-09-22	625	633	622	624	135,900	624
2010-09-21	643	643	620	621	256,800	621
2010-09-17	638	645	635	642	109,000	642
2010-09-16	645	645	631	633	81,000	633
2010-09-15	632	651	627	643	160,900	643
2010-09-14	648	650	634	640	80,100	640
2010-09-13	657	657	645	647	115,200	647
2010-09-10	642	655	631	652	213,100	652
2010-09-09	635	644	624	641	136,700	641
2010-09-08	645	645	627	633	134,900	633
2010-09-07	634	656	627	651	264,000	651
2010-09-06	622	630	617	626	106,900	626
2010-09-03	603	612	601	612	63,300	612
2010-09-02	615	615	599	606	65,700	606
2010-09-01	601	603	593	602	105,000	602
2010-08-31	618	621	598	598	99,800	598
2010-08-30	618	638	617	629	155,800	629
2010-08-27	592	607	592	605	92,000	605
2010-08-26	599	601	593	594	62,200	594
2010-08-25	592	605	592	596	118,700	596
2010-08-24	595	603	589	595	84,100	595
2010-08-23	608	612	600	600	84,500	600
2010-08-20	615	616	605	606	92,100	606
2010-08-19	609	624	609	619	75,800	619
2010-08-18	612	615	606	610	104,400	610
2010-08-17	605	609	604	609	61,800	609
2010-08-16	610	618	604	609	104,900	609
2010-08-13	613	618	607	618	104,500	618
2010-08-12	620	621	601	616	196,900	616
2010-08-11	650	651	633	633	139,300	633
2010-08-10	656	662	642	659	223,900	659
2010-08-09	639	651	637	649	290,800	649
2010-08-06	663	673	661	668	222,800	668
2010-08-05	669	674	658	673	219,000	673
2010-08-04	659	662	650	659	196,800	659
2010-08-03	660	666	651	658	153,700	658
2010-08-02	646	658	644	651	96,700	651
2010-07-30	652	657	645	649	122,100	649
2010-07-29	661	671	661	661	97,700	661
2010-07-28	673	676	668	671	118,100	671
2010-07-27	655	670	651	663	92,200	663
2010-07-26	668	674	657	657	110,200	657
2010-07-23	649	668	641	658	260,400	658
2010-07-22	631	648	631	642	235,800	642
2010-07-21	650	650	639	639	119,900	639
2010-07-20	622	651	617	641	205,200	641
2010-07-16	650	652	635	638	172,300	638
2010-07-15	663	668	653	658	150,100	658
2010-07-14	673	680	668	673	153,600	673
2010-07-13	680	681	669	671	108,100	671
2010-07-12	671	683	665	678	193,600	678
2010-07-09	680	682	674	676	147,800	676
2010-07-08	671	679	666	678	223,400	678
2010-07-07	675	675	657	662	132,800	662
2010-07-06	663	675	650	675	257,000	675
2010-07-05	672	674	656	662	401,200	662
2010-07-02	618	652	615	652	449,800	652
2010-07-01	606	622	605	619	338,200	619
2010-06-30	601	618	592	616	301,700	616
2010-06-29	652	654	615	621	393,100	621
2010-06-28	655	657	642	647	150,400	647
2010-06-25	654	658	641	646	240,300	646
2010-06-24	660	671	654	664	152,000	664
2010-06-23	667	670	661	666	213,000	666
2010-06-22	680	680	670	679	294,400	679
2010-06-21	680	690	676	679	316,900	679
2010-06-18	689	691	675	679	238,200	679
2010-06-17	683	699	682	693	361,200	693
2010-06-16	686	686	675	682	233,500	682
2010-06-15	681	685	675	676	118,400	676
2010-06-14	679	690	679	686	111,700	686
2010-06-11	678	686	670	675	242,200	675
2010-06-10	666	671	663	667	228,200	667
2010-06-09	651	663	650	659	255,000	659
2010-06-08	650	663	648	652	153,600	652
2010-06-07	670	673	653	659	198,100	659
2010-06-04	687	694	681	686	263,500	686
2010-06-03	677	685	670	684	222,300	684
2010-06-02	668	679	662	667	241,600	667
2010-06-01	678	686	669	678	279,000	678
2010-05-31	678	688	672	684	308,000	684
2010-05-28	701	704	681	688	366,000	688
2010-05-27	670	693	669	691	390,600	691
2010-05-26	674	680	657	667	391,900	667
2010-05-25	691	692	660	664	235,200	664
2010-05-24	682	694	682	690	202,900	690
2010-05-21	672	685	665	682	350,000	682
2010-05-20	702	710	695	700	220,500	700
2010-05-19	702	713	689	712	298,500	712
2010-05-18	731	733	713	717	214,900	717
2010-05-17	745	748	724	731	280,100	731
2010-05-14	756	767	751	757	284,500	757
2010-05-13	755	759	746	755	234,000	755
2010-05-12	753	766	746	748	186,900	748
2010-05-11	784	785	752	757	287,400	757
2010-05-10	757	774	756	771	270,400	771
2010-05-07	750	767	741	758	322,700	758
2010-05-06	800	801	782	785	367,100	785
2010-04-30	820	821	810	811	153,700	811
2010-04-28	810	818	805	808	467,300	808
2010-04-27	817	818	812	816	291,100	816
2010-04-26	814	817	809	817	362,900	817
2010-04-23	820	823	806	807	509,500	807
2010-04-22	829	830	808	819	495,000	819
2010-04-21	826	832	826	829	282,300	829
2010-04-20	840	845	816	822	330,300	822
2010-04-19	835	840	832	839	160,100	839
2010-04-16	860	861	846	850	259,900	850
2010-04-15	865	874	855	860	710,600	860
2010-04-14	852	856	847	848	152,700	848
2010-04-13	861	864	847	850	234,100	850
2010-04-12	875	880	862	862	375,900	862
2010-04-09	858	867	855	865	407,600	865
2010-04-08	857	862	850	855	310,300	855
2010-04-07	850	861	850	857	336,500	857
2010-04-06	854	858	848	851	252,600	851
2010-04-05	867	867	846	848	440,400	848
2010-04-02	840	858	836	852	600,600	852
2010-04-01	836	837	826	833	366,100	833
2010-03-31	835	847	832	836	450,800	836
2010-03-30	821	833	816	832	413,200	832
2010-03-29	821	824	817	822	156,800	822
2010-03-26	820	828	817	828	175,600	828
2010-03-25	835	835	822	823	165,200	823
2010-03-24	822	828	815	823	181,700	823
2010-03-23	823	827	811	814	228,300	814
2010-03-19	824	832	823	828	128,800	828
2010-03-18	833	833	822	824	208,700	824
2010-03-17	826	832	825	832	180,500	832
2010-03-16	820	830	814	826	217,100	826
2010-03-15	810	821	810	815	312,200	815
2010-03-12	801	808	797	807	334,800	807
2010-03-11	813	814	808	811	98,400	811
2010-03-10	804	818	804	809	192,200	809
2010-03-09	821	822	803	804	263,100	804
2010-03-08	827	833	821	825	196,000	825
2010-03-05	803	818	803	816	215,600	816
2010-03-04	802	806	798	800	181,400	800
2010-03-03	797	801	793	801	182,800	801
2010-03-02	805	805	787	797	145,500	797
2010-03-01	789	798	780	793	163,700	793
2010-02-26	790	800	785	786	223,800	786
2010-02-25	800	805	792	799	196,100	799
2010-02-24	803	807	798	804	182,100	804
2010-02-23	820	820	804	810	182,400	810
2010-02-22	805	815	803	808	139,500	808
2010-02-19	805	811	788	793	223,500	793
2010-02-18	815	817	804	808	212,100	808
2010-02-17	810	821	810	816	167,300	816
2010-02-16	824	824	805	808	117,600	808
2010-02-15	814	824	810	811	99,200	811
2010-02-12	803	823	801	821	143,000	821
2010-02-10	830	838	798	801	427,600	801
2010-02-09	811	830	810	826	191,900	826
2010-02-08	821	831	816	819	131,400	819
2010-02-05	833	840	825	827	276,500	827
2010-02-04	870	873	849	863	190,900	863
2010-02-03	878	895	861	867	275,800	867
2010-02-02	857	882	856	863	258,300	863
2010-02-01	866	869	850	852	293,000	852
2010-01-29	877	879	861	866	246,400	866
2010-01-28	875	891	875	883	276,400	883
2010-01-27	889	898	873	875	337,000	875
2010-01-26	932	941	892	895	591,800	895
2010-01-25	914	927	902	921	519,500	921
2010-01-22	901	920	894	916	326,400	916
2010-01-21	902	925	885	916	521,000	916
2010-01-20	948	948	910	916	385,200	916
2010-01-19	920	950	917	938	548,700	938
2010-01-18	925	929	919	922	247,200	922
2010-01-15	945	947	911	935	478,700	935
2010-01-14	942	945	931	944	413,900	944
2010-01-13	940	946	927	936	497,200	936
2010-01-12	924	942	920	938	476,800	938
2010-01-08	901	932	900	918	900,300	918
2010-01-07	888	896	879	881	372,800	881
2010-01-06	892	901	872	894	260,700	894
2010-01-05	913	915	889	892	517,000	892
2010-01-04	913	922	908	922	429,500	922

分割・併合履歴：なし