6741 日本信号(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	986	994	984	991	166,500	991
2016-12-29	990	995	985	990	294,400	990
2016-12-28	985	1,003	982	996	242,900	996
2016-12-27	997	997	983	989	284,300	989
2016-12-26	1,015	1,016	996	998	212,200	998
2016-12-22	1,006	1,014	993	1,008	470,200	1,008
2016-12-21	999	1,042	996	1,016	1,061,700	1,016
2016-12-20	955	960	951	959	230,200	959
2016-12-19	957	965	953	959	274,800	959
2016-12-16	956	959	951	956	221,000	956
2016-12-15	957	963	949	956	239,600	956
2016-12-14	960	964	952	954	185,500	954
2016-12-13	966	968	951	962	226,300	962
2016-12-12	974	977	954	965	239,100	965
2016-12-09	938	961	934	959	362,800	959
2016-12-08	960	960	930	941	288,100	941
2016-12-07	930	953	925	949	488,400	949
2016-12-06	927	929	922	923	293,200	923
2016-12-05	939	939	913	915	336,400	915
2016-12-02	912	939	908	936	634,400	936
2016-12-01	920	922	907	912	508,900	912
2016-11-30	916	919	912	918	316,700	918
2016-11-29	923	923	907	917	334,800	917
2016-11-28	929	929	914	923	219,800	923
2016-11-25	917	929	917	924	250,800	924
2016-11-24	929	933	912	916	251,900	916
2016-11-22	918	925	913	921	295,100	921
2016-11-21	919	924	911	914	206,400	914
2016-11-18	912	913	900	911	300,400	911
2016-11-17	896	913	896	911	208,100	911
2016-11-16	907	913	905	911	212,000	911
2016-11-15	911	918	888	896	226,000	896
2016-11-14	900	914	896	912	215,500	912
2016-11-11	899	913	880	884	329,800	884
2016-11-10	897	897	881	888	474,700	888
2016-11-09	866	870	815	840	889,400	840
2016-11-08	919	919	901	906	157,500	906
2016-11-07	904	919	901	910	212,900	910
2016-11-04	908	909	883	895	280,300	895
2016-11-02	938	939	917	923	204,100	923
2016-11-01	928	948	917	947	310,600	947
2016-10-31	927	936	926	932	152,700	932
2016-10-28	936	938	928	932	274,000	932
2016-10-27	934	939	923	928	175,200	928
2016-10-26	927	938	922	930	281,700	930
2016-10-25	931	937	920	923	197,800	923
2016-10-24	921	929	920	922	173,200	922
2016-10-21	930	932	918	921	310,400	921
2016-10-20	917	932	914	930	257,000	930
2016-10-19	933	935	911	919	264,000	919
2016-10-17	904	917	902	909	239,000	909
2016-10-13	900	907	886	894	291,400	894
2016-10-12	899	907	895	899	250,100	899
2016-10-11	898	909	895	904	310,900	904
2016-10-07	892	903	885	903	500,900	903
2016-10-06	891	906	889	890	369,100	890
2016-10-05	869	885	868	883	379,600	883
2016-10-04	853	868	849	865	265,300	865
2016-10-03	858	858	842	848	275,200	848
2016-09-30	854	856	836	846	406,700	846
2016-09-29	865	869	858	862	295,500	862
2016-09-28	852	863	848	858	357,000	858
2016-09-27	832	858	821	857	393,600	857
2016-09-26	855	855	832	836	259,300	836
2016-09-23	847	854	839	853	322,700	853
2016-09-21	823	845	816	842	336,100	842
2016-09-20	803	823	798	820	398,400	820
2016-09-16	805	810	801	808	371,400	808
2016-09-15	815	815	800	806	374,900	806
2016-09-14	820	828	812	823	256,600	823
2016-09-13	828	831	823	828	300,200	828
2016-09-12	840	840	825	829	372,300	829
2016-09-09	850	855	845	852	200,600	852
2016-09-08	841	851	839	847	288,800	847
2016-09-07	831	839	823	839	234,400	839
2016-09-06	840	845	829	837	455,600	837
2016-09-05	861	862	840	843	419,400	843
2016-09-02	843	847	832	836	409,800	836
2016-09-01	848	850	835	847	307,400	847
2016-08-31	843	852	833	840	682,700	840
2016-08-30	825	828	810	819	414,300	819
2016-08-29	844	852	839	850	205,200	850
2016-08-26	845	845	828	830	246,900	830
2016-08-25	854	855	843	852	104,600	852
2016-08-24	868	871	850	854	235,400	854
2016-08-23	877	878	856	859	145,500	859
2016-08-22	870	875	863	872	111,800	872
2016-08-19	870	873	860	864	126,800	864
2016-08-18	855	874	850	863	270,600	863
2016-08-17	851	860	845	858	205,300	858
2016-08-16	876	876	860	860	223,200	860
2016-08-15	877	880	866	876	216,700	876
2016-08-12	856	866	850	862	378,600	862
2016-08-10	861	861	810	854	1,101,300	854
2016-08-09	942	958	936	956	151,400	956
2016-08-08	933	948	925	945	322,600	945
2016-08-05	920	932	915	918	205,200	918
2016-08-04	905	922	897	916	314,800	916
2016-08-03	912	917	902	905	269,400	905
2016-08-02	935	949	924	942	295,500	942
2016-08-01	960	964	946	950	320,000	950
2016-07-29	966	987	949	986	402,100	986
2016-07-28	1,001	1,001	974	980	444,700	980
2016-07-27	1,005	1,009	982	988	400,200	988
2016-07-26	1,004	1,012	995	1,005	378,400	1,005
2016-07-25	1,014	1,024	998	1,008	387,300	1,008
2016-07-22	987	994	970	993	545,100	993
2016-07-21	1,000	1,029	989	1,013	457,700	1,013
2016-07-20	980	993	971	991	397,000	991
2016-07-19	979	996	969	977	617,500	977
2016-07-15	945	973	943	964	554,700	964
2016-07-14	902	927	896	922	470,500	922
2016-07-13	907	919	898	905	504,500	905
2016-07-12	877	907	877	888	417,400	888
2016-07-11	881	882	862	865	469,700	865
2016-07-08	845	879	829	834	581,300	834
2016-07-07	825	843	822	835	587,700	835
2016-07-06	799	844	793	816	595,700	816
2016-07-05	803	819	788	802	566,300	802
2016-07-04	789	806	775	802	517,300	802
2016-07-01	806	816	791	801	515,400	801
2016-06-30	775	809	771	795	435,200	795
2016-06-29	780	781	760	774	450,800	774
2016-06-28	751	771	739	766	316,900	766
2016-06-27	780	798	759	770	305,400	770
2016-06-24	850	857	763	776	579,200	776
2016-06-23	818	841	804	841	686,300	841
2016-06-22	849	849	820	824	390,500	824
2016-06-21	860	864	843	862	257,900	862
2016-06-20	866	876	863	869	299,500	869
2016-06-17	863	880	851	853	237,200	853
2016-06-16	901	909	857	858	408,400	858
2016-06-15	917	919	883	907	270,900	907
2016-06-14	931	950	923	932	231,500	932
2016-06-13	943	946	931	938	269,600	938
2016-06-10	979	979	954	963	174,000	963
2016-06-09	972	978	966	974	131,800	974
2016-06-08	979	979	962	970	150,300	970
2016-06-07	980	987	966	979	187,000	979
2016-06-06	972	980	965	976	211,800	976
2016-06-03	958	989	946	987	342,100	987
2016-06-02	969	978	956	960	256,000	960
2016-06-01	974	983	960	979	295,000	979
2016-05-31	949	980	943	978	290,200	978
2016-05-30	933	947	929	946	133,700	946
2016-05-27	933	933	923	929	131,000	929
2016-05-26	927	935	920	928	205,100	928
2016-05-25	928	928	911	915	153,700	915
2016-05-24	917	919	905	908	195,200	908
2016-05-23	922	925	906	921	188,100	921
2016-05-20	919	928	916	927	180,000	927
2016-05-19	931	931	911	920	322,500	920
2016-05-18	931	948	917	925	411,500	925
2016-05-17	952	952	916	945	455,900	945
2016-05-16	957	970	953	957	228,800	957
2016-05-13	973	973	948	955	253,500	955
2016-05-12	960	975	954	972	293,500	972
2016-05-11	950	958	914	957	542,100	957
2016-05-10	894	918	882	917	236,900	917
2016-05-09	885	893	884	889	148,000	889
2016-05-06	895	896	870	880	303,200	880
2016-05-02	891	914	881	884	234,500	884
2016-04-28	948	969	920	924	335,700	924
2016-04-27	928	942	918	940	244,300	940
2016-04-26	938	938	909	923	213,400	923
2016-04-25	948	960	932	941	249,600	941
2016-04-22	930	943	928	941	202,800	941
2016-04-21	924	944	921	938	256,100	938
2016-04-20	923	930	901	904	325,300	904
2016-04-19	912	917	903	915	168,500	915
2016-04-18	890	895	878	888	278,200	888
2016-04-15	906	925	899	923	263,800	923
2016-04-14	926	926	905	919	349,600	919
2016-04-13	892	913	891	911	287,400	911
2016-04-12	852	885	851	881	410,200	881
2016-04-11	832	846	818	845	251,100	845
2016-04-08	818	847	801	838	583,100	838
2016-04-07	824	840	811	833	323,300	833
2016-04-06	835	841	810	823	643,500	823
2016-04-05	886	893	848	859	654,900	859
2016-04-04	918	919	893	899	395,400	899
2016-04-01	943	950	910	918	456,700	918
2016-03-31	935	953	930	931	467,400	931
2016-03-30	941	944	928	933	256,900	933
2016-03-29	937	949	932	940	239,700	940
2016-03-28	916	942	916	941	301,500	941
2016-03-25	912	917	902	912	232,200	912
2016-03-24	916	923	899	906	211,600	906
2016-03-23	949	952	911	917	323,900	917
2016-03-22	960	978	926	941	380,300	941
2016-03-18	955	971	939	951	356,900	951
2016-03-17	953	978	937	952	361,600	952
2016-03-16	947	951	931	938	381,100	938
2016-03-15	935	968	934	960	413,400	960
2016-03-14	927	941	913	929	344,000	929
2016-03-11	927	940	915	922	548,000	922
2016-03-10	946	967	939	946	283,700	946
2016-03-09	946	950	916	927	230,800	927
2016-03-08	998	1,000	945	952	379,000	952
2016-03-07	988	999	967	978	460,000	978
2016-03-04	930	978	929	964	559,000	964
2016-03-03	912	923	898	920	363,300	920
2016-03-02	905	927	895	919	413,200	919
2016-03-01	886	894	858	875	431,300	875
2016-02-29	890	907	884	890	536,700	890
2016-02-26	873	889	859	864	334,400	864
2016-02-25	845	879	844	864	440,700	864
2016-02-24	844	862	829	833	395,600	833
2016-02-23	814	854	814	851	483,100	851
2016-02-22	792	811	791	799	673,500	799
2016-02-19	812	812	793	798	482,300	798
2016-02-18	820	832	810	818	595,800	818
2016-02-17	821	837	795	807	490,400	807
2016-02-16	855	861	818	820	707,500	820
2016-02-15	896	896	858	862	525,600	862
2016-02-12	842	860	818	821	690,500	821
2016-02-10	908	922	826	841	1,027,900	841
2016-02-09	1,073	1,082	1,044	1,058	154,700	1,058
2016-02-08	1,100	1,130	1,085	1,124	157,300	1,124
2016-02-05	1,113	1,124	1,097	1,115	171,100	1,115
2016-02-04	1,142	1,146	1,126	1,132	124,500	1,132
2016-02-03	1,157	1,160	1,122	1,150	174,200	1,150
2016-02-02	1,178	1,195	1,165	1,180	187,200	1,180
2016-02-01	1,167	1,187	1,161	1,186	294,600	1,186
2016-01-29	1,130	1,147	1,102	1,144	197,800	1,144
2016-01-28	1,121	1,135	1,111	1,119	137,900	1,119
2016-01-27	1,127	1,133	1,112	1,132	173,200	1,132
2016-01-26	1,111	1,117	1,093	1,102	320,000	1,102
2016-01-25	1,132	1,142	1,107	1,136	207,400	1,136
2016-01-22	1,078	1,111	1,070	1,109	221,700	1,109
2016-01-21	1,079	1,105	1,052	1,053	320,200	1,053
2016-01-20	1,127	1,127	1,098	1,100	397,600	1,100
2016-01-19	1,124	1,153	1,114	1,136	218,500	1,136
2016-01-18	1,116	1,140	1,111	1,131	129,800	1,131
2016-01-15	1,154	1,167	1,139	1,146	214,900	1,146
2016-01-14	1,155	1,156	1,123	1,137	261,400	1,137
2016-01-13	1,172	1,192	1,165	1,184	229,200	1,184
2016-01-12	1,200	1,208	1,166	1,166	212,000	1,166
2016-01-08	1,221	1,240	1,210	1,213	213,800	1,213
2016-01-07	1,249	1,263	1,225	1,235	311,900	1,235
2016-01-06	1,278	1,279	1,242	1,256	362,500	1,256
2016-01-05	1,316	1,316	1,282	1,284	176,600	1,284
2016-01-04	1,306	1,344	1,306	1,316	324,000	1,316

分割・併合履歴：なし