日本信号(6741)の株価時系列情報
日本信号(6741)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,634 | 1,667 | 1,629 | 1,654 | 176,900 |
| 2026/02/09 | 1,600 | 1,645 | 1,590 | 1,623 | 296,200 |
| 2026/02/06 | 1,596 | 1,605 | 1,556 | 1,564 | 390,900 |
| 2026/02/05 | 1,612 | 1,638 | 1,585 | 1,599 | 361,200 |
| 2026/02/04 | 1,514 | 1,611 | 1,491 | 1,611 | 903,100 |
| 2026/02/03 | 1,348 | 1,484 | 1,335 | 1,484 | 817,500 |
| 2026/02/02 | 1,347 | 1,349 | 1,323 | 1,323 | 157,200 |
| 2026/01/30 | 1,327 | 1,330 | 1,317 | 1,324 | 81,600 |
| 2026/01/29 | 1,323 | 1,331 | 1,311 | 1,327 | 125,000 |
| 2026/01/28 | 1,337 | 1,342 | 1,330 | 1,330 | 110,200 |
| 2026/01/27 | 1,340 | 1,357 | 1,330 | 1,353 | 122,700 |
| 2026/01/26 | 1,362 | 1,365 | 1,347 | 1,349 | 135,600 |
| 2026/01/23 | 1,387 | 1,391 | 1,376 | 1,382 | 117,700 |
| 2026/01/22 | 1,385 | 1,385 | 1,374 | 1,385 | 173,300 |
| 2026/01/21 | 1,349 | 1,360 | 1,337 | 1,357 | 131,400 |
| 2026/01/20 | 1,378 | 1,378 | 1,362 | 1,362 | 130,100 |
| 2026/01/19 | 1,384 | 1,384 | 1,366 | 1,378 | 90,300 |
| 2026/01/16 | 1,366 | 1,383 | 1,366 | 1,382 | 150,600 |
| 2026/01/15 | 1,357 | 1,366 | 1,352 | 1,362 | 124,800 |
| 2026/01/14 | 1,360 | 1,366 | 1,350 | 1,366 | 107,600 |
| 2026/01/13 | 1,347 | 1,364 | 1,337 | 1,362 | 189,800 |
| 2026/01/09 | 1,339 | 1,347 | 1,330 | 1,331 | 123,400 |
| 2026/01/08 | 1,343 | 1,346 | 1,330 | 1,330 | 107,400 |
| 2026/01/07 | 1,324 | 1,346 | 1,316 | 1,340 | 136,800 |
| 2026/01/06 | 1,333 | 1,334 | 1,322 | 1,325 | 147,500 |
| 2026/01/05 | 1,332 | 1,338 | 1,316 | 1,320 | 194,100 |
| 2025/12/30 | 1,321 | 1,321 | 1,310 | 1,310 | 107,400 |
| 2025/12/29 | 1,313 | 1,321 | 1,310 | 1,321 | 118,500 |
| 2025/12/26 | 1,313 | 1,321 | 1,308 | 1,314 | 100,800 |
| 2025/12/25 | 1,319 | 1,319 | 1,302 | 1,308 | 77,300 |
| 2025/12/24 | 1,330 | 1,330 | 1,311 | 1,313 | 88,300 |
| 2025/12/23 | 1,332 | 1,345 | 1,300 | 1,318 | 352,500 |
| 2025/12/22 | 1,347 | 1,350 | 1,332 | 1,343 | 183,900 |
| 2025/12/19 | 1,320 | 1,343 | 1,315 | 1,342 | 306,500 |
| 2025/12/18 | 1,314 | 1,322 | 1,307 | 1,311 | 164,100 |
| 2025/12/17 | 1,286 | 1,334 | 1,283 | 1,333 | 264,100 |
| 2025/12/16 | 1,334 | 1,334 | 1,278 | 1,282 | 205,000 |
| 2025/12/15 | 1,295 | 1,334 | 1,295 | 1,334 | 230,300 |
| 2025/12/12 | 1,290 | 1,303 | 1,273 | 1,302 | 375,200 |
| 2025/12/11 | 1,259 | 1,279 | 1,254 | 1,279 | 407,800 |
| 2025/12/10 | 1,254 | 1,257 | 1,235 | 1,242 | 181,800 |
| 2025/12/09 | 1,241 | 1,248 | 1,236 | 1,246 | 145,900 |
| 2025/12/08 | 1,239 | 1,246 | 1,226 | 1,246 | 207,200 |
| 2025/12/05 | 1,225 | 1,232 | 1,220 | 1,232 | 188,800 |
| 2025/12/04 | 1,210 | 1,234 | 1,210 | 1,233 | 197,400 |
| 2025/12/03 | 1,225 | 1,228 | 1,217 | 1,221 | 193,500 |
| 2025/12/02 | 1,233 | 1,234 | 1,213 | 1,214 | 114,300 |
| 2025/12/01 | 1,251 | 1,254 | 1,230 | 1,233 | 109,100 |
| 2025/11/28 | 1,246 | 1,252 | 1,240 | 1,252 | 135,000 |
| 2025/11/27 | 1,242 | 1,247 | 1,238 | 1,246 | 120,600 |
| 2025/11/26 | 1,225 | 1,234 | 1,222 | 1,234 | 158,200 |
| 2025/11/25 | 1,235 | 1,238 | 1,219 | 1,222 | 82,300 |
| 2025/11/21 | 1,217 | 1,230 | 1,217 | 1,229 | 105,800 |
| 2025/11/20 | 1,215 | 1,224 | 1,204 | 1,220 | 104,300 |
| 2025/11/19 | 1,204 | 1,205 | 1,190 | 1,202 | 141,100 |
| 2025/11/18 | 1,218 | 1,229 | 1,193 | 1,204 | 167,900 |
| 2025/11/17 | 1,223 | 1,229 | 1,203 | 1,228 | 173,500 |
| 2025/11/14 | 1,245 | 1,248 | 1,223 | 1,231 | 139,000 |
| 2025/11/13 | 1,237 | 1,255 | 1,233 | 1,245 | 216,700 |
| 2025/11/12 | 1,220 | 1,234 | 1,213 | 1,234 | 204,100 |
| 2025/11/11 | 1,260 | 1,267 | 1,200 | 1,227 | 426,100 |
| 2025/11/10 | 1,258 | 1,258 | 1,244 | 1,258 | 173,000 |
| 2025/11/07 | 1,230 | 1,244 | 1,230 | 1,243 | 101,100 |
| 2025/11/06 | 1,226 | 1,252 | 1,221 | 1,245 | 137,300 |
| 2025/11/05 | 1,243 | 1,251 | 1,208 | 1,222 | 197,100 |
| 2025/11/04 | 1,255 | 1,267 | 1,244 | 1,260 | 160,800 |
| 2025/10/31 | 1,255 | 1,262 | 1,240 | 1,260 | 167,400 |
| 2025/10/30 | 1,253 | 1,266 | 1,251 | 1,255 | 479,100 |
| 2025/10/29 | 1,257 | 1,269 | 1,244 | 1,252 | 160,200 |
| 2025/10/28 | 1,270 | 1,279 | 1,256 | 1,261 | 139,900 |
| 2025/10/27 | 1,270 | 1,278 | 1,269 | 1,271 | 100,600 |
| 2025/10/24 | 1,256 | 1,268 | 1,253 | 1,262 | 75,200 |
| 2025/10/23 | 1,244 | 1,261 | 1,236 | 1,256 | 124,800 |
| 2025/10/22 | 1,231 | 1,251 | 1,231 | 1,244 | 111,900 |
| 2025/10/21 | 1,244 | 1,252 | 1,231 | 1,231 | 136,100 |
| 2025/10/20 | 1,229 | 1,243 | 1,223 | 1,243 | 92,700 |
| 2025/10/17 | 1,228 | 1,228 | 1,212 | 1,219 | 96,000 |
| 2025/10/16 | 1,233 | 1,236 | 1,223 | 1,227 | 90,300 |
| 2025/10/15 | 1,230 | 1,238 | 1,228 | 1,230 | 97,300 |
| 2025/10/14 | 1,221 | 1,236 | 1,212 | 1,224 | 118,400 |
| 2025/10/10 | 1,267 | 1,267 | 1,236 | 1,236 | 154,400 |
| 2025/10/09 | 1,292 | 1,292 | 1,273 | 1,278 | 137,800 |
| 2025/10/08 | 1,277 | 1,298 | 1,277 | 1,286 | 213,900 |
| 2025/10/07 | 1,256 | 1,269 | 1,250 | 1,267 | 191,500 |
| 2025/10/06 | 1,274 | 1,274 | 1,243 | 1,255 | 255,200 |
| 2025/10/03 | 1,243 | 1,250 | 1,240 | 1,244 | 91,900 |
| 2025/10/02 | 1,259 | 1,268 | 1,236 | 1,243 | 179,300 |
| 2025/10/01 | 1,300 | 1,333 | 1,265 | 1,276 | 493,400 |
| 2025/09/30 | 1,222 | 1,223 | 1,204 | 1,217 | 89,600 |
| 2025/09/29 | 1,219 | 1,223 | 1,208 | 1,216 | 114,800 |
| 2025/09/26 | 1,243 | 1,253 | 1,220 | 1,232 | 166,600 |
| 2025/09/25 | 1,250 | 1,258 | 1,247 | 1,257 | 172,100 |
| 2025/09/24 | 1,240 | 1,249 | 1,235 | 1,246 | 161,500 |
| 2025/09/22 | 1,223 | 1,240 | 1,223 | 1,237 | 140,000 |
| 2025/09/19 | 1,237 | 1,239 | 1,215 | 1,220 | 320,000 |
| 2025/09/18 | 1,264 | 1,264 | 1,227 | 1,230 | 189,900 |
| 2025/09/17 | 1,260 | 1,273 | 1,254 | 1,272 | 132,800 |
| 2025/09/16 | 1,262 | 1,265 | 1,239 | 1,264 | 175,200 |
| 2025/09/12 | 1,248 | 1,261 | 1,245 | 1,261 | 266,400 |
| 2025/09/11 | 1,227 | 1,241 | 1,224 | 1,239 | 178,900 |
| 2025/09/10 | 1,224 | 1,229 | 1,223 | 1,225 | 54,100 |
| 2025/09/09 | 1,231 | 1,237 | 1,220 | 1,226 | 105,900 |
| 2025/09/08 | 1,239 | 1,239 | 1,220 | 1,225 | 69,100 |
| 2025/09/05 | 1,230 | 1,235 | 1,219 | 1,235 | 133,600 |
| 2025/09/04 | 1,228 | 1,232 | 1,220 | 1,228 | 100,000 |
| 2025/09/03 | 1,219 | 1,233 | 1,216 | 1,228 | 168,800 |
| 2025/09/02 | 1,217 | 1,224 | 1,217 | 1,220 | 83,500 |
| 2025/09/01 | 1,215 | 1,224 | 1,209 | 1,216 | 130,800 |
| 2025/08/29 | 1,212 | 1,224 | 1,207 | 1,220 | 111,500 |
| 2025/08/28 | 1,222 | 1,225 | 1,207 | 1,212 | 120,300 |
| 2025/08/27 | 1,220 | 1,225 | 1,213 | 1,225 | 103,800 |
| 2025/08/26 | 1,220 | 1,225 | 1,211 | 1,218 | 136,100 |
| 2025/08/25 | 1,225 | 1,228 | 1,220 | 1,220 | 114,300 |
| 2025/08/22 | 1,215 | 1,224 | 1,206 | 1,222 | 107,300 |
| 2025/08/21 | 1,218 | 1,225 | 1,212 | 1,223 | 92,800 |
| 2025/08/20 | 1,219 | 1,224 | 1,215 | 1,224 | 97,000 |
| 2025/08/19 | 1,218 | 1,222 | 1,207 | 1,218 | 111,500 |
| 2025/08/18 | 1,202 | 1,218 | 1,200 | 1,218 | 123,600 |
| 2025/08/15 | 1,200 | 1,211 | 1,199 | 1,207 | 120,300 |
| 2025/08/14 | 1,215 | 1,222 | 1,196 | 1,200 | 150,600 |
| 2025/08/13 | 1,200 | 1,223 | 1,188 | 1,221 | 213,300 |
| 2025/08/12 | 1,177 | 1,217 | 1,166 | 1,204 | 435,600 |
| 2025/08/08 | 1,182 | 1,185 | 1,174 | 1,179 | 135,500 |
| 2025/08/07 | 1,141 | 1,185 | 1,136 | 1,182 | 242,600 |
| 2025/08/06 | 1,165 | 1,174 | 1,135 | 1,141 | 265,600 |
| 2025/08/05 | 1,167 | 1,188 | 1,095 | 1,177 | 528,100 |
| 2025/08/04 | 1,124 | 1,153 | 1,120 | 1,153 | 206,000 |
| 2025/08/01 | 1,130 | 1,147 | 1,128 | 1,145 | 138,300 |
| 2025/07/31 | 1,129 | 1,141 | 1,120 | 1,124 | 157,400 |
| 2025/07/30 | 1,094 | 1,113 | 1,091 | 1,110 | 144,900 |
| 2025/07/29 | 1,077 | 1,092 | 1,073 | 1,092 | 175,400 |
| 2025/07/28 | 1,080 | 1,088 | 1,076 | 1,087 | 157,400 |
| 2025/07/25 | 1,078 | 1,081 | 1,067 | 1,073 | 138,100 |
| 2025/07/24 | 1,078 | 1,089 | 1,078 | 1,085 | 80,800 |
| 2025/07/23 | 1,088 | 1,092 | 1,078 | 1,083 | 100,200 |
| 2025/07/22 | 1,080 | 1,087 | 1,076 | 1,076 | 64,900 |
| 2025/07/18 | 1,096 | 1,096 | 1,083 | 1,083 | 56,800 |
| 2025/07/17 | 1,078 | 1,094 | 1,071 | 1,094 | 123,000 |
| 2025/07/16 | 1,073 | 1,083 | 1,070 | 1,077 | 94,900 |
| 2025/07/15 | 1,069 | 1,073 | 1,066 | 1,073 | 50,700 |
| 2025/07/14 | 1,075 | 1,080 | 1,067 | 1,067 | 55,300 |
| 2025/07/11 | 1,071 | 1,085 | 1,071 | 1,072 | 79,100 |
| 2025/07/10 | 1,080 | 1,085 | 1,067 | 1,075 | 117,800 |
| 2025/07/09 | 1,076 | 1,087 | 1,071 | 1,077 | 109,700 |
| 2025/07/08 | 1,056 | 1,078 | 1,008 | 1,073 | 175,400 |
| 2025/07/07 | 1,085 | 1,085 | 1,065 | 1,071 | 218,300 |
| 2025/07/04 | 1,050 | 1,090 | 1,048 | 1,079 | 266,000 |
| 2025/07/03 | 1,048 | 1,051 | 1,040 | 1,047 | 146,000 |
| 2025/07/02 | 1,054 | 1,055 | 1,040 | 1,042 | 181,300 |
| 2025/07/01 | 1,072 | 1,074 | 1,054 | 1,062 | 129,700 |
| 2025/06/30 | 1,083 | 1,090 | 1,078 | 1,078 | 118,200 |
| 2025/06/27 | 1,083 | 1,084 | 1,073 | 1,080 | 107,100 |
| 2025/06/26 | 1,057 | 1,079 | 1,053 | 1,075 | 200,500 |
| 2025/06/25 | 1,061 | 1,061 | 1,043 | 1,048 | 165,400 |
| 2025/06/24 | 1,070 | 1,073 | 1,057 | 1,063 | 101,200 |
| 2025/06/23 | 1,052 | 1,063 | 1,047 | 1,058 | 212,900 |
| 2025/06/20 | 1,058 | 1,058 | 1,042 | 1,054 | 273,900 |
| 2025/06/19 | 1,066 | 1,067 | 1,046 | 1,055 | 92,600 |
| 2025/06/18 | 1,063 | 1,082 | 1,061 | 1,070 | 195,500 |
| 2025/06/17 | 1,079 | 1,090 | 1,065 | 1,073 | 146,500 |
| 2025/06/16 | 1,069 | 1,077 | 1,069 | 1,076 | 139,700 |
| 2025/06/13 | 1,045 | 1,051 | 1,040 | 1,050 | 118,000 |
| 2025/06/12 | 1,069 | 1,069 | 1,052 | 1,056 | 91,800 |
| 2025/06/11 | 1,065 | 1,075 | 1,059 | 1,072 | 94,100 |
| 2025/06/10 | 1,064 | 1,073 | 1,061 | 1,065 | 103,500 |
| 2025/06/09 | 1,077 | 1,082 | 1,067 | 1,071 | 121,900 |
| 2025/06/06 | 1,104 | 1,113 | 1,073 | 1,077 | 302,800 |
| 2025/06/05 | 1,088 | 1,091 | 1,070 | 1,074 | 145,400 |
| 2025/06/04 | 1,054 | 1,098 | 1,053 | 1,089 | 252,900 |
| 2025/06/03 | 1,053 | 1,054 | 1,046 | 1,047 | 90,800 |
| 2025/06/02 | 1,054 | 1,064 | 1,045 | 1,050 | 154,900 |
| 2025/05/30 | 1,030 | 1,074 | 1,029 | 1,058 | 281,300 |
| 2025/05/29 | 1,026 | 1,034 | 1,024 | 1,028 | 115,100 |
| 2025/05/28 | 1,016 | 1,028 | 1,008 | 1,023 | 181,400 |
| 2025/05/27 | 997 | 1,010 | 997 | 1,009 | 142,000 |
| 2025/05/26 | 983 | 996 | 982 | 993 | 93,200 |
| 2025/05/23 | 973 | 986 | 972 | 981 | 88,900 |
| 2025/05/22 | 965 | 977 | 964 | 973 | 54,700 |
| 2025/05/21 | 979 | 979 | 972 | 976 | 75,100 |
| 2025/05/20 | 992 | 997 | 971 | 973 | 89,700 |
| 2025/05/19 | 973 | 977 | 965 | 973 | 74,500 |
| 2025/05/16 | 979 | 982 | 965 | 978 | 79,400 |
| 2025/05/15 | 986 | 988 | 971 | 980 | 92,700 |
| 2025/05/14 | 967 | 1,000 | 962 | 1,000 | 253,100 |
| 2025/05/13 | 983 | 999 | 964 | 967 | 176,600 |
| 2025/05/12 | 976 | 981 | 971 | 980 | 111,300 |
| 2025/05/09 | 974 | 980 | 970 | 973 | 97,800 |
| 2025/05/08 | 976 | 977 | 963 | 973 | 66,200 |
| 2025/05/07 | 973 | 984 | 967 | 983 | 152,600 |
| 2025/05/02 | 976 | 982 | 962 | 973 | 91,400 |
| 2025/05/01 | 976 | 976 | 966 | 975 | 85,800 |
| 2025/04/30 | 974 | 979 | 965 | 977 | 127,500 |
| 2025/04/28 | 970 | 979 | 965 | 975 | 194,800 |
| 2025/04/25 | 955 | 970 | 949 | 969 | 190,400 |
| 2025/04/24 | 943 | 953 | 939 | 950 | 352,100 |
| 2025/04/23 | 896 | 955 | 890 | 942 | 548,600 |
| 2025/04/22 | 882 | 890 | 881 | 888 | 52,800 |
| 2025/04/21 | 881 | 885 | 877 | 885 | 68,400 |
| 2025/04/18 | 861 | 877 | 853 | 877 | 87,000 |
| 2025/04/17 | 855 | 860 | 850 | 852 | 42,100 |