6741 日本信号(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,284	1,284	1,261	1,271	158,400	1,271
2014-12-29	1,280	1,292	1,262	1,283	306,900	1,283
2014-12-26	1,252	1,279	1,252	1,266	326,000	1,266
2014-12-25	1,263	1,265	1,245	1,253	179,900	1,253
2014-12-24	1,260	1,266	1,243	1,263	304,100	1,263
2014-12-22	1,262	1,267	1,239	1,252	173,200	1,252
2014-12-19	1,241	1,257	1,231	1,255	272,300	1,255
2014-12-18	1,217	1,230	1,212	1,217	142,000	1,217
2014-12-17	1,195	1,219	1,180	1,199	198,800	1,199
2014-12-16	1,208	1,217	1,186	1,203	233,800	1,203
2014-12-15	1,211	1,224	1,210	1,213	152,900	1,213
2014-12-12	1,217	1,240	1,209	1,228	280,500	1,228
2014-12-11	1,210	1,240	1,202	1,228	213,100	1,228
2014-12-10	1,220	1,243	1,214	1,240	257,200	1,240
2014-12-09	1,210	1,268	1,210	1,240	372,000	1,240
2014-12-08	1,222	1,230	1,203	1,230	322,900	1,230
2014-12-05	1,185	1,203	1,169	1,200	291,100	1,200
2014-12-04	1,195	1,196	1,175	1,187	171,700	1,187
2014-12-03	1,190	1,193	1,178	1,182	149,100	1,182
2014-12-02	1,167	1,195	1,152	1,192	276,400	1,192
2014-12-01	1,169	1,179	1,163	1,169	150,200	1,169
2014-11-28	1,148	1,168	1,146	1,159	267,800	1,159
2014-11-27	1,133	1,150	1,127	1,138	231,300	1,138
2014-11-26	1,136	1,140	1,122	1,134	174,200	1,134
2014-11-25	1,124	1,139	1,124	1,132	265,600	1,132
2014-11-21	1,089	1,128	1,088	1,123	312,000	1,123
2014-11-20	1,086	1,106	1,086	1,100	127,300	1,100
2014-11-19	1,100	1,114	1,090	1,090	124,000	1,090
2014-11-18	1,095	1,108	1,095	1,104	151,300	1,104
2014-11-17	1,105	1,109	1,077	1,081	181,700	1,081
2014-11-14	1,110	1,118	1,099	1,113	361,700	1,113
2014-11-13	1,081	1,092	1,076	1,090	152,900	1,090
2014-11-12	1,100	1,143	1,073	1,081	657,900	1,081
2014-11-11	1,080	1,085	1,071	1,078	202,000	1,078
2014-11-10	1,065	1,076	1,060	1,071	183,200	1,071
2014-11-07	1,082	1,086	1,073	1,075	174,000	1,075
2014-11-06	1,091	1,100	1,079	1,083	232,000	1,083
2014-11-05	1,087	1,096	1,083	1,091	279,200	1,091
2014-11-04	1,110	1,110	1,075	1,088	332,200	1,088
2014-10-31	1,049	1,079	1,047	1,075	302,700	1,075
2014-10-30	1,027	1,048	1,027	1,036	159,700	1,036
2014-10-29	1,032	1,042	1,028	1,032	103,400	1,032
2014-10-28	1,021	1,031	1,021	1,027	103,600	1,027
2014-10-27	1,045	1,053	1,028	1,031	190,200	1,031
2014-10-24	1,022	1,031	1,016	1,029	154,400	1,029
2014-10-23	1,011	1,028	1,007	1,012	271,600	1,012
2014-10-22	1,017	1,033	1,013	1,022	347,700	1,022
2014-10-21	1,028	1,028	1,003	1,005	260,600	1,005
2014-10-20	1,039	1,050	1,019	1,028	261,800	1,028
2014-10-17	1,004	1,012	992	996	172,000	996
2014-10-16	1,018	1,023	1,005	1,009	181,300	1,009
2014-10-15	1,029	1,030	1,016	1,028	160,300	1,028
2014-10-14	1,032	1,039	1,020	1,025	191,100	1,025
2014-10-10	1,066	1,069	1,047	1,059	254,100	1,059
2014-10-09	1,094	1,099	1,077	1,077	264,500	1,077
2014-10-08	1,073	1,096	1,065	1,082	305,700	1,082
2014-10-07	1,109	1,126	1,081	1,095	430,300	1,095
2014-10-06	1,085	1,092	1,079	1,079	152,600	1,079
2014-10-03	1,065	1,070	1,055	1,065	220,900	1,065
2014-10-02	1,072	1,083	1,059	1,073	302,200	1,073
2014-10-01	1,121	1,121	1,095	1,097	248,000	1,097
2014-09-30	1,130	1,160	1,107	1,126	907,400	1,126
2014-09-29	1,095	1,100	1,087	1,099	291,800	1,099
2014-09-26	1,072	1,089	1,070	1,086	103,500	1,086
2014-09-25	1,080	1,090	1,060	1,089	234,200	1,089
2014-09-24	1,058	1,070	1,052	1,070	208,800	1,070
2014-09-22	1,076	1,077	1,051	1,061	323,900	1,061
2014-09-19	1,082	1,086	1,060	1,079	478,200	1,079
2014-09-18	1,078	1,091	1,075	1,078	288,900	1,078
2014-09-17	1,086	1,089	1,077	1,078	130,200	1,078
2014-09-16	1,100	1,122	1,076	1,085	536,100	1,085
2014-09-12	1,077	1,079	1,066	1,068	225,200	1,068
2014-09-11	1,081	1,082	1,069	1,073	217,700	1,073
2014-09-10	1,068	1,080	1,065	1,077	181,500	1,077
2014-09-09	1,084	1,089	1,070	1,072	211,600	1,072
2014-09-08	1,070	1,070	1,063	1,068	159,800	1,068
2014-09-05	1,075	1,079	1,055	1,060	260,800	1,060
2014-09-04	1,071	1,096	1,062	1,070	439,500	1,070
2014-09-03	1,065	1,079	1,058	1,062	377,600	1,062
2014-09-02	1,068	1,071	1,057	1,060	240,900	1,060
2014-09-01	1,067	1,073	1,061	1,067	208,500	1,067
2014-08-29	1,075	1,080	1,066	1,070	210,800	1,070
2014-08-28	1,071	1,087	1,068	1,086	200,200	1,086
2014-08-27	1,065	1,073	1,060	1,071	176,900	1,071
2014-08-26	1,065	1,077	1,065	1,068	152,600	1,068
2014-08-25	1,060	1,070	1,055	1,064	227,900	1,064
2014-08-22	1,077	1,077	1,061	1,064	131,300	1,064
2014-08-21	1,076	1,078	1,065	1,071	308,200	1,071
2014-08-20	1,091	1,092	1,074	1,078	298,700	1,078
2014-08-19	1,071	1,090	1,071	1,087	292,600	1,087
2014-08-18	1,062	1,077	1,062	1,071	245,200	1,071
2014-08-15	1,067	1,072	1,057	1,069	228,500	1,069
2014-08-14	1,081	1,084	1,067	1,072	324,000	1,072
2014-08-13	1,038	1,084	1,029	1,081	830,700	1,081
2014-08-12	1,035	1,040	1,027	1,031	174,800	1,031
2014-08-11	1,043	1,045	1,029	1,036	405,500	1,036
2014-08-08	1,038	1,050	1,016	1,019	428,500	1,019
2014-08-07	1,000	1,041	999	1,038	951,800	1,038
2014-08-06	990	1,016	983	1,009	870,100	1,009
2014-08-05	979	983	965	966	182,500	966
2014-08-04	970	978	963	973	155,200	973
2014-08-01	961	975	957	963	135,800	963
2014-07-31	995	995	969	973	168,000	973
2014-07-30	985	992	976	986	227,300	986
2014-07-29	974	985	966	983	203,500	983
2014-07-28	970	974	963	969	125,100	969
2014-07-25	973	974	960	973	167,500	973
2014-07-24	971	973	962	967	132,100	967
2014-07-23	971	987	963	972	317,300	972
2014-07-22	954	968	954	965	113,600	965
2014-07-18	943	950	937	948	297,200	948
2014-07-17	972	975	952	958	209,000	958
2014-07-16	970	980	966	967	181,900	967
2014-07-15	980	989	969	972	209,300	972
2014-07-14	969	974	959	969	162,900	969
2014-07-11	949	973	935	971	337,700	971
2014-07-10	990	991	963	964	271,200	964
2014-07-09	989	992	983	987	235,100	987
2014-07-08	996	1,002	988	997	435,900	997
2014-07-07	1,012	1,029	991	995	605,700	995
2014-07-04	970	997	963	997	803,900	997
2014-07-03	954	962	944	950	281,400	950
2014-07-02	943	959	942	950	273,800	950
2014-07-01	942	953	937	947	296,900	947
2014-06-30	931	936	923	936	273,700	936
2014-06-27	926	926	908	921	152,100	921
2014-06-26	923	929	915	926	251,700	926
2014-06-25	926	927	915	917	120,200	917
2014-06-24	927	929	919	923	120,000	923
2014-06-23	935	937	921	925	235,100	925
2014-06-20	924	929	919	920	176,400	920
2014-06-19	927	934	924	933	278,900	933
2014-06-18	914	929	909	928	213,800	928
2014-06-17	909	917	908	914	172,400	914
2014-06-16	918	924	900	912	341,600	912
2014-06-13	898	914	895	911	215,900	911
2014-06-12	907	920	903	911	211,200	911
2014-06-11	899	912	897	911	138,000	911
2014-06-10	911	913	901	903	192,100	903
2014-06-09	922	927	907	917	196,400	917
2014-06-06	904	918	902	916	271,800	916
2014-06-05	905	905	888	901	227,000	901
2014-06-04	905	905	894	904	194,100	904
2014-06-03	912	912	895	901	184,100	901
2014-06-02	908	913	899	907	191,600	907
2014-05-30	899	914	897	905	362,300	905
2014-05-29	882	897	877	894	220,900	894
2014-05-28	899	907	885	887	220,800	887
2014-05-27	888	895	882	890	246,100	890
2014-05-26	881	889	874	886	306,800	886
2014-05-23	858	878	847	873	321,800	873
2014-05-22	844	867	840	858	402,700	858
2014-05-21	825	834	808	831	279,900	831
2014-05-20	835	838	821	825	216,200	825
2014-05-19	825	845	818	828	363,900	828
2014-05-16	818	830	803	824	399,900	824
2014-05-15	860	885	830	831	699,900	831
2014-05-14	867	914	861	890	811,500	890
2014-05-13	852	864	843	847	249,400	847
2014-05-12	849	852	836	838	206,200	838
2014-05-09	843	852	840	842	151,700	842
2014-05-08	843	855	838	849	228,100	849
2014-05-07	873	874	840	843	347,800	843
2014-05-02	865	873	860	872	238,400	872
2014-05-01	855	868	852	866	243,200	866
2014-04-30	860	862	837	847	237,500	847
2014-04-28	864	868	849	860	256,300	860
2014-04-25	855	861	852	860	296,800	860
2014-04-24	857	858	836	847	185,800	847
2014-04-23	870	870	851	858	131,000	858
2014-04-22	871	874	850	857	205,000	857
2014-04-21	861	875	853	871	270,500	871
2014-04-18	856	863	846	862	284,700	862
2014-04-17	839	854	837	847	372,200	847
2014-04-16	817	831	810	825	266,300	825
2014-04-15	805	812	797	807	175,700	807
2014-04-14	792	809	791	801	135,900	801
2014-04-11	790	803	783	795	167,200	795
2014-04-10	813	821	805	807	235,000	807
2014-04-09	808	811	799	803	229,400	803
2014-04-08	825	825	812	814	360,800	814
2014-04-07	841	844	834	836	213,100	836
2014-04-04	866	866	844	848	379,200	848
2014-04-03	867	875	858	871	287,400	871
2014-04-02	893	897	862	865	592,400	865
2014-04-01	901	904	893	902	214,600	902
2014-03-31	900	908	886	901	236,500	901
2014-03-28	887	896	873	895	274,400	895
2014-03-27	886	895	874	893	329,700	893
2014-03-26	896	912	889	897	374,000	897
2014-03-25	883	894	869	870	335,100	870
2014-03-24	830	883	830	868	394,800	868
2014-03-20	853	857	822	828	322,100	828
2014-03-19	850	861	840	848	177,300	848
2014-03-18	860	862	849	858	109,500	858
2014-03-17	857	858	834	841	180,100	841
2014-03-14	885	885	856	856	348,200	856
2014-03-13	881	902	881	886	249,800	886
2014-03-12	898	900	886	888	193,900	888
2014-03-11	890	904	885	904	294,100	904
2014-03-10	882	886	873	881	184,800	881
2014-03-07	880	897	875	885	297,100	885
2014-03-06	852	871	851	867	358,300	867
2014-03-05	862	874	853	859	461,200	859
2014-03-04	855	862	842	857	471,000	857
2014-03-03	869	873	845	869	295,600	869
2014-02-28	887	892	865	885	280,500	885
2014-02-27	901	902	883	887	254,700	887
2014-02-26	915	925	903	906	288,300	906
2014-02-25	919	921	905	915	530,300	915
2014-02-24	925	925	900	916	152,300	916
2014-02-21	909	927	907	918	270,500	918
2014-02-20	921	921	902	907	248,700	907
2014-02-19	927	930	906	916	204,000	916
2014-02-18	910	935	906	927	370,300	927
2014-02-17	909	920	896	910	130,700	910
2014-02-14	913	940	905	910	215,300	910
2014-02-13	935	944	914	915	268,300	915
2014-02-12	899	926	898	916	246,500	916
2014-02-10	885	903	883	891	215,900	891
2014-02-07	884	884	855	880	240,700	880
2014-02-06	863	883	852	869	249,500	869
2014-02-05	859	873	845	864	254,000	864
2014-02-04	864	875	846	854	305,500	854
2014-02-03	900	916	890	897	227,700	897
2014-01-31	907	924	895	906	209,600	906
2014-01-30	908	911	890	903	345,000	903
2014-01-29	937	947	919	928	299,900	928
2014-01-28	918	951	916	929	512,500	929
2014-01-27	903	919	903	908	357,300	908
2014-01-24	941	947	924	937	386,900	937
2014-01-23	970	978	958	960	186,200	960
2014-01-22	956	978	955	970	277,300	970
2014-01-21	971	975	952	957	381,800	957
2014-01-20	956	977	956	974	262,300	974
2014-01-17	980	988	958	962	533,400	962
2014-01-16	942	975	942	971	600,600	971
2014-01-15	920	934	916	930	439,800	930
2014-01-14	905	922	900	914	287,700	914
2014-01-10	904	924	895	924	430,100	924
2014-01-09	912	912	899	910	257,000	910
2014-01-08	889	917	888	916	396,300	916
2014-01-07	891	900	886	891	175,400	891
2014-01-06	891	908	887	893	486,300	893

分割・併合履歴：なし