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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,018 | 1,031 | 1,018 | 1,027 | 73,900 |
| 2024/07/25 | 1,024 | 1,024 | 1,014 | 1,020 | 86,200 |
| 2024/07/24 | 1,039 | 1,046 | 1,032 | 1,036 | 62,900 |
| 2024/07/23 | 1,060 | 1,060 | 1,043 | 1,048 | 34,700 |
| 2024/07/22 | 1,050 | 1,062 | 1,049 | 1,057 | 78,200 |
| 2024/07/19 | 1,050 | 1,051 | 1,042 | 1,044 | 70,100 |
| 2024/07/18 | 1,046 | 1,055 | 1,045 | 1,050 | 46,700 |
| 2024/07/17 | 1,048 | 1,055 | 1,048 | 1,051 | 60,700 |
| 2024/07/16 | 1,048 | 1,057 | 1,045 | 1,045 | 47,900 |
| 2024/07/12 | 1,023 | 1,045 | 1,023 | 1,042 | 78,300 |
| 2024/07/11 | 1,039 | 1,040 | 1,031 | 1,036 | 65,600 |
| 2024/07/10 | 1,025 | 1,036 | 1,023 | 1,032 | 100,300 |
| 2024/07/09 | 1,014 | 1,037 | 1,014 | 1,031 | 104,700 |
| 2024/07/08 | 1,020 | 1,024 | 1,009 | 1,009 | 91,300 |
| 2024/07/05 | 1,046 | 1,046 | 1,025 | 1,031 | 167,700 |
| 2024/07/04 | 1,040 | 1,045 | 1,036 | 1,040 | 106,100 |
| 2024/07/03 | 1,047 | 1,049 | 1,040 | 1,046 | 48,700 |
| 2024/07/02 | 1,040 | 1,053 | 1,035 | 1,047 | 90,600 |
| 2024/07/01 | 1,059 | 1,059 | 1,039 | 1,041 | 79,300 |
| 2024/06/28 | 1,062 | 1,063 | 1,047 | 1,053 | 152,200 |
| 2024/06/27 | 1,049 | 1,060 | 1,040 | 1,060 | 161,000 |
| 2024/06/26 | 1,034 | 1,049 | 1,034 | 1,043 | 118,500 |
| 2024/06/25 | 1,030 | 1,039 | 1,027 | 1,034 | 93,200 |
| 2024/06/24 | 1,018 | 1,031 | 1,015 | 1,028 | 96,100 |
| 2024/06/21 | 1,017 | 1,022 | 1,014 | 1,016 | 110,100 |
| 2024/06/20 | 1,015 | 1,026 | 1,012 | 1,021 | 89,100 |
| 2024/06/19 | 1,002 | 1,015 | 1,001 | 1,014 | 69,500 |
| 2024/06/18 | 999 | 1,004 | 999 | 1,003 | 40,100 |
| 2024/06/17 | 991 | 996 | 977 | 994 | 89,100 |
| 2024/06/14 | 983 | 997 | 982 | 994 | 79,900 |
| 2024/06/13 | 996 | 1,006 | 985 | 985 | 82,200 |
| 2024/06/12 | 1,002 | 1,009 | 996 | 996 | 56,800 |
| 2024/06/11 | 1,014 | 1,021 | 1,010 | 1,012 | 39,900 |
| 2024/06/10 | 1,015 | 1,028 | 1,015 | 1,020 | 75,200 |
| 2024/06/07 | 1,019 | 1,020 | 1,004 | 1,012 | 158,600 |
| 2024/06/06 | 1,010 | 1,012 | 999 | 1,011 | 54,300 |
| 2024/06/05 | 995 | 1,010 | 993 | 1,010 | 65,000 |
| 2024/06/04 | 1,004 | 1,016 | 1,000 | 1,010 | 86,200 |
| 2024/06/03 | 1,001 | 1,008 | 997 | 1,004 | 51,700 |
| 2024/05/31 | 992 | 1,003 | 986 | 1,000 | 94,100 |
| 2024/05/30 | 974 | 985 | 972 | 983 | 64,800 |
| 2024/05/29 | 995 | 995 | 981 | 981 | 61,300 |
| 2024/05/28 | 1,000 | 1,002 | 995 | 995 | 42,200 |
| 2024/05/27 | 1,005 | 1,009 | 995 | 1,000 | 90,300 |
| 2024/05/24 | 991 | 1,005 | 991 | 1,002 | 107,200 |
| 2024/05/23 | 993 | 1,012 | 991 | 1,002 | 111,100 |
| 2024/05/22 | 1,000 | 1,000 | 991 | 992 | 56,000 |
| 2024/05/21 | 1,010 | 1,011 | 1,000 | 1,000 | 61,100 |
| 2024/05/20 | 1,003 | 1,016 | 1,001 | 1,010 | 64,000 |
| 2024/05/17 | 1,017 | 1,024 | 1,012 | 1,015 | 54,400 |
| 2024/05/16 | 1,044 | 1,044 | 1,016 | 1,018 | 80,100 |
| 2024/05/15 | 1,040 | 1,060 | 1,027 | 1,052 | 202,200 |
| 2024/05/14 | 1,016 | 1,016 | 1,006 | 1,008 | 44,400 |
| 2024/05/13 | 1,006 | 1,014 | 1,004 | 1,012 | 33,900 |
| 2024/05/10 | 1,015 | 1,015 | 1,008 | 1,010 | 53,400 |
| 2024/05/09 | 1,006 | 1,015 | 1,006 | 1,013 | 26,500 |
| 2024/05/08 | 1,015 | 1,018 | 1,005 | 1,006 | 37,600 |
| 2024/05/07 | 1,024 | 1,024 | 1,011 | 1,015 | 48,400 |
| 2024/05/02 | 1,019 | 1,022 | 1,009 | 1,010 | 37,600 |
| 2024/05/01 | 1,017 | 1,023 | 1,016 | 1,020 | 22,700 |
| 2024/04/30 | 1,015 | 1,023 | 1,012 | 1,021 | 42,600 |
| 2024/04/26 | 1,013 | 1,015 | 1,001 | 1,015 | 33,500 |
| 2024/04/25 | 1,016 | 1,016 | 1,009 | 1,009 | 30,600 |
| 2024/04/24 | 1,019 | 1,023 | 1,013 | 1,017 | 39,000 |
| 2024/04/23 | 1,012 | 1,019 | 1,010 | 1,014 | 19,700 |
| 2024/04/22 | 1,010 | 1,014 | 1,005 | 1,010 | 37,900 |
| 2024/04/19 | 1,003 | 1,006 | 984 | 996 | 81,800 |
| 2024/04/18 | 998 | 1,013 | 998 | 1,011 | 32,500 |
| 2024/04/17 | 1,017 | 1,017 | 998 | 998 | 54,700 |
| 2024/04/16 | 1,028 | 1,033 | 1,016 | 1,019 | 77,800 |
| 2024/04/15 | 1,027 | 1,036 | 1,026 | 1,035 | 38,100 |
| 2024/04/12 | 1,039 | 1,039 | 1,027 | 1,033 | 53,900 |
| 2024/04/11 | 1,016 | 1,032 | 1,016 | 1,032 | 45,700 |
| 2024/04/10 | 1,023 | 1,033 | 1,023 | 1,027 | 32,300 |
| 2024/04/09 | 1,026 | 1,028 | 1,020 | 1,026 | 37,900 |
| 2024/04/08 | 1,017 | 1,025 | 1,016 | 1,021 | 34,300 |
| 2024/04/05 | 1,008 | 1,020 | 1,006 | 1,015 | 56,200 |
| 2024/04/04 | 1,030 | 1,030 | 1,020 | 1,023 | 80,200 |
| 2024/04/03 | 1,010 | 1,020 | 1,005 | 1,020 | 65,700 |
| 2024/04/02 | 1,020 | 1,023 | 1,004 | 1,008 | 56,200 |
| 2024/04/01 | 1,038 | 1,038 | 1,024 | 1,024 | 35,200 |
| 2024/03/29 | 1,032 | 1,042 | 1,027 | 1,038 | 58,000 |
| 2024/03/28 | 1,040 | 1,043 | 1,023 | 1,027 | 82,700 |
| 2024/03/27 | 1,070 | 1,079 | 1,060 | 1,062 | 120,500 |
| 2024/03/26 | 1,052 | 1,066 | 1,048 | 1,062 | 106,000 |
| 2024/03/25 | 1,053 | 1,059 | 1,048 | 1,052 | 90,400 |
| 2024/03/22 | 1,043 | 1,054 | 1,039 | 1,052 | 127,900 |
| 2024/03/21 | 1,025 | 1,041 | 1,025 | 1,038 | 104,500 |
| 2024/03/19 | 1,014 | 1,021 | 1,008 | 1,019 | 78,400 |
| 2024/03/18 | 1,011 | 1,016 | 1,009 | 1,014 | 84,600 |
| 2024/03/15 | 990 | 1,008 | 988 | 1,008 | 132,300 |
| 2024/03/14 | 999 | 999 | 990 | 998 | 50,700 |
| 2024/03/13 | 1,002 | 1,008 | 987 | 992 | 82,000 |
| 2024/03/12 | 999 | 1,003 | 985 | 1,003 | 44,800 |
| 2024/03/11 | 999 | 1,005 | 990 | 998 | 57,900 |
| 2024/03/08 | 990 | 1,015 | 990 | 1,012 | 151,300 |
| 2024/03/07 | 1,000 | 1,007 | 994 | 997 | 69,500 |
| 2024/03/06 | 997 | 1,007 | 996 | 1,002 | 76,300 |
| 2024/03/05 | 1,000 | 1,008 | 994 | 1,002 | 79,600 |
| 2024/03/04 | 1,017 | 1,017 | 1,002 | 1,006 | 113,700 |
| 2024/03/01 | 1,018 | 1,021 | 1,011 | 1,011 | 61,100 |
| 2024/02/29 | 1,025 | 1,027 | 1,016 | 1,018 | 98,700 |
| 2024/02/28 | 1,022 | 1,032 | 1,020 | 1,023 | 115,900 |
| 2024/02/27 | 1,017 | 1,029 | 1,017 | 1,022 | 115,300 |
| 2024/02/26 | 1,029 | 1,031 | 1,016 | 1,018 | 182,600 |
| 2024/02/22 | 1,007 | 1,030 | 1,007 | 1,030 | 618,500 |
| 2024/02/21 | 973 | 975 | 967 | 971 | 69,800 |
| 2024/02/20 | 967 | 976 | 967 | 973 | 81,700 |
| 2024/02/19 | 953 | 966 | 951 | 965 | 84,200 |
| 2024/02/16 | 948 | 956 | 943 | 949 | 102,700 |
| 2024/02/15 | 959 | 960 | 936 | 940 | 129,600 |
| 2024/02/14 | 960 | 966 | 950 | 955 | 106,400 |
| 2024/02/13 | 950 | 959 | 950 | 959 | 143,600 |
| 2024/02/09 | 945 | 952 | 941 | 949 | 134,400 |
| 2024/02/08 | 954 | 954 | 941 | 942 | 268,000 |
| 2024/02/07 | 951 | 959 | 938 | 955 | 276,400 |
| 2024/02/06 | 968 | 968 | 955 | 962 | 96,700 |
| 2024/02/05 | 963 | 969 | 961 | 966 | 133,300 |
| 2024/02/02 | 944 | 957 | 943 | 955 | 70,500 |
| 2024/02/01 | 943 | 946 | 938 | 944 | 71,700 |
| 2024/01/31 | 940 | 946 | 939 | 945 | 85,500 |
| 2024/01/30 | 951 | 952 | 939 | 942 | 80,100 |
| 2024/01/29 | 941 | 950 | 938 | 950 | 125,700 |
| 2024/01/26 | 939 | 944 | 935 | 940 | 113,300 |
| 2024/01/25 | 937 | 943 | 931 | 939 | 99,800 |
| 2024/01/24 | 941 | 942 | 932 | 936 | 140,200 |
| 2024/01/23 | 956 | 960 | 944 | 945 | 99,400 |
| 2024/01/22 | 955 | 960 | 953 | 953 | 66,000 |
| 2024/01/19 | 960 | 960 | 950 | 950 | 117,100 |
| 2024/01/18 | 955 | 961 | 953 | 954 | 95,600 |
| 2024/01/17 | 973 | 973 | 957 | 958 | 78,900 |
| 2024/01/16 | 981 | 981 | 965 | 965 | 66,400 |
| 2024/01/15 | 980 | 987 | 975 | 982 | 80,300 |
| 2024/01/12 | 986 | 989 | 977 | 980 | 81,700 |
| 2024/01/11 | 986 | 986 | 980 | 980 | 74,100 |
| 2024/01/10 | 981 | 984 | 978 | 981 | 68,200 |
| 2024/01/09 | 980 | 985 | 975 | 980 | 60,700 |
| 2024/01/05 | 984 | 984 | 974 | 977 | 87,700 |
| 2024/01/04 | 973 | 981 | 962 | 981 | 89,500 |
| 2023/12/29 | 967 | 972 | 966 | 970 | 52,200 |
| 2023/12/28 | 959 | 969 | 958 | 968 | 56,100 |
| 2023/12/27 | 956 | 964 | 956 | 960 | 74,300 |
| 2023/12/26 | 963 | 965 | 954 | 956 | 50,500 |
| 2023/12/25 | 965 | 969 | 961 | 965 | 112,800 |
| 2023/12/22 | 948 | 960 | 947 | 959 | 92,100 |
| 2023/12/21 | 934 | 952 | 933 | 947 | 138,000 |
| 2023/12/20 | 940 | 941 | 935 | 935 | 43,700 |
| 2023/12/19 | 936 | 937 | 927 | 937 | 56,100 |
| 2023/12/18 | 942 | 942 | 927 | 936 | 62,700 |
| 2023/12/15 | 945 | 950 | 939 | 950 | 80,900 |
| 2023/12/14 | 952 | 954 | 945 | 945 | 63,200 |
| 2023/12/13 | 955 | 960 | 954 | 956 | 40,100 |
| 2023/12/12 | 963 | 963 | 953 | 960 | 100,600 |
| 2023/12/11 | 963 | 963 | 955 | 960 | 136,200 |
| 2023/12/08 | 946 | 953 | 944 | 948 | 96,700 |
| 2023/12/07 | 961 | 962 | 953 | 955 | 79,300 |
| 2023/12/06 | 950 | 965 | 950 | 963 | 76,000 |
| 2023/12/05 | 957 | 963 | 953 | 953 | 71,000 |
| 2023/12/04 | 958 | 962 | 949 | 961 | 78,100 |
| 2023/12/01 | 959 | 961 | 956 | 957 | 49,800 |
| 2023/11/30 | 957 | 960 | 951 | 957 | 59,100 |
| 2023/11/29 | 953 | 960 | 953 | 957 | 34,500 |
| 2023/11/28 | 950 | 960 | 945 | 960 | 97,100 |
| 2023/11/27 | 957 | 957 | 945 | 946 | 49,500 |
| 2023/11/24 | 959 | 961 | 952 | 957 | 57,000 |
| 2023/11/22 | 954 | 961 | 953 | 953 | 29,600 |
| 2023/11/21 | 955 | 956 | 944 | 954 | 82,800 |
| 2023/11/20 | 959 | 960 | 947 | 948 | 58,900 |
| 2023/11/17 | 944 | 957 | 944 | 957 | 74,600 |
| 2023/11/16 | 949 | 950 | 940 | 944 | 67,000 |
| 2023/11/15 | 955 | 955 | 946 | 953 | 44,700 |
| 2023/11/14 | 954 | 954 | 946 | 948 | 69,600 |
| 2023/11/13 | 968 | 968 | 950 | 954 | 66,000 |
| 2023/11/10 | 958 | 968 | 958 | 968 | 75,100 |
| 2023/11/09 | 960 | 968 | 954 | 966 | 100,800 |
| 2023/11/08 | 948 | 968 | 926 | 956 | 212,300 |
| 2023/11/07 | 941 | 948 | 939 | 941 | 70,700 |
| 2023/11/06 | 959 | 959 | 941 | 946 | 130,700 |
| 2023/11/02 | 939 | 941 | 932 | 939 | 71,300 |
| 2023/11/01 | 934 | 938 | 930 | 936 | 91,800 |
| 2023/10/31 | 914 | 928 | 912 | 928 | 110,600 |
| 2023/10/30 | 918 | 921 | 907 | 913 | 100,000 |
| 2023/10/27 | 912 | 921 | 912 | 921 | 59,400 |
| 2023/10/26 | 908 | 917 | 905 | 908 | 94,900 |
| 2023/10/25 | 914 | 921 | 911 | 914 | 71,900 |
| 2023/10/24 | 906 | 915 | 893 | 913 | 194,700 |
| 2023/10/23 | 916 | 916 | 905 | 905 | 86,400 |
| 2023/10/20 | 914 | 917 | 910 | 914 | 80,300 |
| 2023/10/19 | 909 | 918 | 909 | 915 | 50,900 |
| 2023/10/18 | 918 | 919 | 914 | 917 | 44,800 |
| 2023/10/17 | 913 | 919 | 910 | 915 | 64,300 |
| 2023/10/16 | 914 | 920 | 907 | 911 | 92,500 |
| 2023/10/13 | 927 | 928 | 914 | 917 | 93,400 |
| 2023/10/12 | 927 | 930 | 922 | 929 | 60,200 |
| 2023/10/11 | 937 | 937 | 927 | 930 | 74,900 |
| 2023/10/10 | 931 | 937 | 928 | 934 | 80,600 |
| 2023/10/06 | 916 | 928 | 915 | 920 | 81,000 |
| 2023/10/05 | 912 | 922 | 910 | 920 | 90,100 |
| 2023/10/04 | 911 | 915 | 903 | 909 | 176,700 |
| 2023/10/03 | 935 | 935 | 919 | 919 | 155,900 |