6741 日本信号(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	598	614	590	610	392,500	610
2012-12-27	585	597	582	595	258,100	595
2012-12-26	576	585	576	583	298,400	583
2012-12-25	583	583	572	574	129,200	574
2012-12-21	579	582	574	580	277,800	580
2012-12-20	578	582	572	580	333,400	580
2012-12-19	580	582	566	576	486,600	576
2012-12-18	588	588	574	579	358,900	579
2012-12-17	590	593	579	583	423,500	583
2012-12-14	567	579	566	573	344,700	573
2012-12-13	578	580	572	573	307,800	573
2012-12-12	555	581	555	573	539,900	573
2012-12-11	547	552	538	549	335,800	549
2012-12-10	560	565	547	557	284,100	557
2012-12-07	573	578	567	567	159,000	567
2012-12-06	571	583	568	575	379,100	575
2012-12-05	580	580	561	567	522,100	567
2012-12-04	559	576	554	575	440,000	575
2012-12-03	551	563	545	561	276,000	561
2012-11-30	549	557	545	546	199,500	546
2012-11-29	554	560	550	552	173,600	552
2012-11-28	563	563	551	554	273,700	554
2012-11-27	544	563	541	562	640,600	562
2012-11-26	564	565	542	543	380,200	543
2012-11-22	568	568	543	556	580,000	556
2012-11-21	553	575	548	562	619,200	562
2012-11-20	535	553	531	551	690,900	551
2012-11-19	511	536	511	534	689,700	534
2012-11-16	493	512	489	509	801,600	509
2012-11-15	485	497	480	494	851,200	494
2012-11-14	461	495	458	490	1,442,000	490
2012-11-13	432	435	429	433	144,800	433
2012-11-12	441	442	433	433	114,300	433
2012-11-09	445	447	442	442	119,200	442
2012-11-08	449	456	448	453	96,000	453
2012-11-07	458	459	455	456	118,900	456
2012-11-06	459	459	453	458	171,100	458
2012-11-05	454	459	454	458	162,200	458
2012-11-02	455	458	449	452	175,900	452
2012-11-01	449	453	442	453	140,800	453
2012-10-31	447	451	444	447	218,100	447
2012-10-30	453	455	444	447	284,900	447
2012-10-29	449	454	446	454	132,500	454
2012-10-26	448	450	440	449	162,500	449
2012-10-25	441	448	441	448	133,400	448
2012-10-24	447	448	442	445	134,000	445
2012-10-23	453	454	448	450	101,700	450
2012-10-22	447	460	445	454	135,800	454
2012-10-19	450	458	444	447	264,100	447
2012-10-18	437	448	436	446	195,100	446
2012-10-17	432	438	427	430	219,700	430
2012-10-16	434	435	424	427	182,800	427
2012-10-15	425	433	423	432	149,500	432
2012-10-12	433	441	425	426	155,700	426
2012-10-11	432	443	431	435	102,600	435
2012-10-10	435	441	431	435	109,500	435
2012-10-09	455	458	439	442	288,400	442
2012-10-05	472	475	445	449	297,600	449
2012-10-04	475	476	461	472	153,600	472
2012-10-03	477	483	472	475	94,100	475
2012-10-02	482	483	477	478	83,900	478
2012-10-01	480	485	475	484	48,800	484
2012-09-28	491	495	477	482	146,800	482
2012-09-27	482	494	481	490	123,500	490
2012-09-26	484	491	478	481	128,700	481
2012-09-25	477	487	477	487	109,700	487
2012-09-24	477	485	476	478	108,000	478
2012-09-21	478	487	476	476	108,000	476
2012-09-20	490	490	478	479	79,000	479
2012-09-19	490	496	485	490	79,100	490
2012-09-18	494	499	489	489	56,500	489
2012-09-14	483	500	483	497	107,900	497
2012-09-13	486	487	477	480	74,000	480
2012-09-12	472	494	472	485	86,300	485
2012-09-11	472	477	470	472	60,100	472
2012-09-10	481	487	475	479	80,500	479
2012-09-07	485	486	482	484	40,500	484
2012-09-06	471	481	467	480	93,100	480
2012-09-05	490	490	475	477	88,400	477
2012-09-04	493	495	485	493	80,900	493
2012-09-03	486	493	484	487	67,400	487
2012-08-31	489	493	484	485	38,200	485
2012-08-30	498	498	492	494	44,800	494
2012-08-29	496	500	494	500	41,700	500
2012-08-28	507	507	490	492	81,000	492
2012-08-27	512	514	505	507	58,500	507
2012-08-24	500	509	498	506	81,200	506
2012-08-23	505	509	502	507	61,200	507
2012-08-22	508	509	506	508	29,900	508
2012-08-21	508	509	506	508	60,400	508
2012-08-20	505	509	503	505	50,000	505
2012-08-17	500	510	499	510	72,600	510
2012-08-16	495	502	493	500	62,900	500
2012-08-15	496	496	489	494	49,300	494
2012-08-14	489	498	484	495	91,800	495
2012-08-13	494	494	487	489	45,900	489
2012-08-10	496	500	488	495	81,500	495
2012-08-09	495	500	489	499	75,200	499
2012-08-08	499	507	481	490	144,600	490
2012-08-07	501	515	498	502	135,100	502
2012-08-06	518	519	502	510	109,500	510
2012-08-03	497	502	486	502	92,200	502
2012-08-02	491	507	489	503	89,700	503
2012-08-01	492	492	483	489	54,400	489
2012-07-31	489	503	488	499	58,500	499
2012-07-30	489	493	488	493	39,200	493
2012-07-27	499	499	484	487	44,200	487
2012-07-26	478	492	477	491	58,900	491
2012-07-25	480	483	470	474	89,000	474
2012-07-24	480	485	475	479	56,400	479
2012-07-23	490	491	481	481	88,100	481
2012-07-20	499	502	491	491	109,100	491
2012-07-19	490	498	490	493	69,100	493
2012-07-18	503	508	488	490	82,400	490
2012-07-17	516	516	501	502	118,100	502
2012-07-13	502	513	501	511	98,800	511
2012-07-12	512	517	505	505	191,600	505
2012-07-11	508	517	504	515	84,800	515
2012-07-10	516	519	508	509	96,200	509
2012-07-09	516	517	513	513	98,800	513
2012-07-06	535	537	518	519	182,600	519
2012-07-05	530	534	526	534	221,200	534
2012-07-04	525	528	521	527	177,100	527
2012-07-03	522	529	517	524	253,600	524
2012-07-02	530	530	514	515	168,200	515
2012-06-29	507	521	506	518	231,800	518
2012-06-28	498	510	498	508	140,000	508
2012-06-27	500	500	493	500	105,100	500
2012-06-26	496	503	494	499	141,300	499
2012-06-25	504	504	497	497	80,400	497
2012-06-22	499	504	496	498	136,700	498
2012-06-21	509	510	502	505	86,100	505
2012-06-20	500	506	499	506	65,200	506
2012-06-19	495	499	494	496	72,900	496
2012-06-18	505	506	499	500	130,700	500
2012-06-15	500	505	495	498	114,900	498
2012-06-14	501	504	494	496	111,200	496
2012-06-13	513	516	507	509	179,400	509
2012-06-12	505	515	496	511	196,200	511
2012-06-11	517	519	512	515	150,200	515
2012-06-08	513	515	505	509	189,400	509
2012-06-07	510	510	499	510	162,200	510
2012-06-06	489	498	478	497	220,300	497
2012-06-05	477	484	473	483	231,200	483
2012-06-04	489	490	476	479	184,900	479
2012-06-01	500	500	487	493	159,000	493
2012-05-31	488	499	484	498	155,900	498
2012-05-30	488	499	485	496	210,000	496
2012-05-29	488	497	482	494	188,500	494
2012-05-28	501	501	484	489	197,300	489
2012-05-25	508	511	494	500	224,600	500
2012-05-24	512	521	508	510	207,600	510
2012-05-23	517	522	514	516	279,400	516
2012-05-22	529	533	521	523	269,900	523
2012-05-21	523	535	520	524	299,900	524
2012-05-18	515	531	515	523	535,100	523
2012-05-17	520	531	514	522	541,500	522
2012-05-16	523	550	516	527	1,063,500	527
2012-05-15	486	490	470	481	305,400	481
2012-05-14	506	506	493	494	82,700	494
2012-05-11	515	518	501	503	164,400	503
2012-05-10	497	516	496	514	251,300	514
2012-05-09	501	505	497	501	167,200	501
2012-05-08	498	508	498	505	166,300	505
2012-05-07	510	511	489	490	228,400	490
2012-05-02	512	520	508	520	248,900	520
2012-05-01	512	513	500	511	200,000	511
2012-04-27	518	518	504	511	165,300	511
2012-04-26	514	518	511	516	178,900	516
2012-04-25	513	515	510	513	135,300	513
2012-04-24	503	512	500	512	175,400	512
2012-04-23	505	510	504	505	135,100	505
2012-04-20	500	508	500	506	223,000	506
2012-04-19	483	506	481	505	398,300	505
2012-04-18	481	488	480	486	112,400	486
2012-04-17	468	473	467	473	61,500	473
2012-04-16	473	474	465	466	90,500	466
2012-04-13	475	478	472	475	96,100	475
2012-04-12	480	481	466	479	200,500	479
2012-04-11	475	481	475	480	109,100	480
2012-04-10	480	488	478	479	121,800	479
2012-04-09	489	489	482	482	89,000	482
2012-04-06	500	500	487	492	101,600	492
2012-04-05	501	504	494	502	164,600	502
2012-04-04	515	515	499	503	241,500	503
2012-04-03	513	515	505	514	148,100	514
2012-04-02	520	521	507	509	141,000	509
2012-03-30	525	526	515	517	135,800	517
2012-03-29	510	528	507	527	348,500	527
2012-03-28	509	514	506	513	197,000	513
2012-03-27	505	512	504	511	188,900	511
2012-03-26	505	506	500	504	167,700	504
2012-03-23	497	504	496	502	153,500	502
2012-03-22	499	504	496	499	121,400	499
2012-03-21	498	505	498	499	131,800	499
2012-03-19	505	505	498	499	171,300	499
2012-03-16	497	503	496	503	135,200	503
2012-03-15	500	502	493	497	222,000	497
2012-03-14	499	502	498	499	191,200	499
2012-03-13	494	504	491	495	248,400	495
2012-03-12	504	506	494	494	288,400	494
2012-03-09	494	507	494	504	229,500	504
2012-03-08	499	504	491	495	211,900	495
2012-03-07	490	500	490	498	162,300	498
2012-03-06	505	507	494	496	270,100	496
2012-03-05	521	521	505	507	274,100	507
2012-03-02	513	519	510	516	153,900	516
2012-03-01	520	521	505	513	184,000	513
2012-02-29	524	524	509	512	235,500	512
2012-02-28	521	523	509	518	282,400	518
2012-02-27	532	532	521	523	214,300	523
2012-02-24	531	531	524	527	174,100	527
2012-02-23	523	529	517	526	220,400	526
2012-02-22	519	525	516	525	191,800	525
2012-02-21	514	522	510	520	220,100	520
2012-02-20	507	519	505	509	427,300	509
2012-02-17	516	520	500	503	383,700	503
2012-02-16	506	518	505	517	277,600	517
2012-02-15	507	515	505	509	340,200	509
2012-02-14	502	519	500	516	532,400	516
2012-02-13	490	500	487	495	183,500	495
2012-02-10	500	510	494	500	406,300	500
2012-02-09	490	517	487	511	690,400	511
2012-02-08	474	529	473	491	1,772,500	491
2012-02-07	468	470	444	455	572,400	455
2012-02-06	487	490	463	468	474,900	468
2012-02-03	489	491	479	481	184,200	481
2012-02-02	473	490	472	490	134,400	490
2012-02-01	476	483	467	468	189,700	468
2012-01-31	486	489	476	478	143,500	478
2012-01-30	492	492	486	487	85,100	487
2012-01-27	490	491	478	488	154,700	488
2012-01-26	495	498	486	490	138,600	490
2012-01-25	495	497	491	494	146,000	494
2012-01-24	504	504	486	489	144,000	489
2012-01-23	499	505	497	501	166,600	501
2012-01-20	500	507	493	499	204,200	499
2012-01-19	483	500	480	497	308,200	497
2012-01-18	479	493	475	483	285,000	483
2012-01-17	490	490	474	479	261,700	479
2012-01-16	455	485	452	482	385,700	482
2012-01-13	448	466	448	460	261,900	460
2012-01-12	455	457	447	449	252,000	449
2012-01-11	453	459	447	458	144,200	458
2012-01-10	452	460	448	452	259,200	452
2012-01-06	455	458	448	456	167,000	456
2012-01-05	461	462	454	459	207,100	459
2012-01-04	464	464	456	462	186,800	462

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31