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 |
|---|---|---|---|---|---|
| 1983/12/28 | 339 | 354 | 339 | 354 | 51,000 |
| 1983/12/27 | 341 | 341 | 336 | 336 | 22,000 |
| 1983/12/26 | 350 | 350 | 340 | 340 | 17,000 |
| 1983/12/24 | 345 | 350 | 345 | 345 | 55,000 |
| 1983/12/23 | 350 | 350 | 345 | 345 | 15,000 |
| 1983/12/22 | 351 | 355 | 350 | 352 | 43,000 |
| 1983/12/21 | 354 | 357 | 350 | 354 | 62,000 |
| 1983/12/20 | 343 | 358 | 343 | 358 | 69,000 |
| 1983/12/19 | 343 | 355 | 330 | 340 | 45,000 |
| 1983/12/17 | 353 | 353 | 343 | 343 | 60,000 |
| 1983/12/16 | 345 | 360 | 345 | 355 | 106,000 |
| 1983/12/15 | 340 | 345 | 336 | 344 | 81,000 |
| 1983/12/14 | 335 | 336 | 335 | 335 | 30,000 |
| 1983/12/13 | 340 | 340 | 336 | 336 | 64,000 |
| 1983/12/12 | 345 | 345 | 340 | 340 | 18,000 |
| 1983/12/09 | 345 | 345 | 341 | 342 | 28,000 |
| 1983/12/08 | 340 | 340 | 340 | 340 | 12,000 |
| 1983/12/07 | 344 | 347 | 344 | 347 | 31,000 |
| 1983/12/06 | 343 | 344 | 341 | 341 | 46,000 |
| 1983/12/05 | 329 | 344 | 329 | 338 | 48,000 |
| 1983/12/03 | 327 | 330 | 326 | 327 | 23,000 |
| 1983/12/02 | 330 | 330 | 327 | 327 | 55,000 |
| 1983/12/01 | 327 | 330 | 325 | 330 | 56,000 |
| 1983/11/30 | 324 | 324 | 324 | 324 | 7,000 |
| 1983/11/29 | 327 | 327 | 320 | 320 | 9,000 |
| 1983/11/28 | 329 | 330 | 326 | 326 | 10,000 |
| 1983/11/26 | 322 | 330 | 322 | 330 | 14,000 |
| 1983/11/25 | 318 | 318 | 318 | 318 | 9,000 |
| 1983/11/24 | 319 | 320 | 317 | 317 | 21,000 |
| 1983/11/22 | 324 | 324 | 318 | 319 | 35,000 |
| 1983/11/21 | 325 | 325 | 318 | 321 | 17,000 |
| 1983/11/19 | 323 | 323 | 321 | 321 | 13,000 |
| 1983/11/18 | 330 | 330 | 321 | 321 | 5,000 |
| 1983/11/17 | 321 | 334 | 321 | 329 | 32,000 |
| 1983/11/16 | 319 | 321 | 319 | 321 | 9,000 |
| 1983/11/15 | 316 | 318 | 316 | 318 | 5,000 |
| 1983/11/14 | 314 | 315 | 314 | 314 | 17,000 |
| 1983/11/11 | 311 | 313 | 311 | 312 | 46,000 |
| 1983/11/10 | 315 | 315 | 310 | 310 | 26,000 |
| 1983/11/08 | 340 | 340 | 335 | 340 | 17,000 |
| 1983/11/05 | 330 | 334 | 330 | 334 | 10,000 |
| 1983/11/04 | 330 | 330 | 330 | 330 | 6,000 |
| 1983/11/02 | 334 | 334 | 328 | 330 | 49,000 |
| 1983/11/01 | 331 | 335 | 330 | 335 | 50,000 |
| 1983/10/31 | 327 | 327 | 327 | 327 | 1,000 |
| 1983/10/29 | 330 | 332 | 330 | 332 | 25,000 |
| 1983/10/28 | 330 | 330 | 330 | 330 | 21,000 |
| 1983/10/26 | 325 | 325 | 315 | 316 | 62,000 |
| 1983/10/24 | 336 | 336 | 330 | 334 | 28,000 |
| 1983/10/22 | 336 | 336 | 333 | 333 | 12,000 |
| 1983/10/20 | 326 | 331 | 326 | 331 | 12,000 |
| 1983/10/19 | 325 | 330 | 325 | 325 | 14,000 |
| 1983/10/18 | 320 | 323 | 320 | 322 | 104,000 |
| 1983/10/17 | 322 | 323 | 320 | 320 | 17,000 |
| 1983/10/15 | 323 | 323 | 323 | 323 | 13,000 |
| 1983/10/14 | 325 | 325 | 316 | 325 | 114,000 |
| 1983/10/13 | 325 | 325 | 322 | 323 | 40,000 |
| 1983/10/12 | 335 | 335 | 320 | 320 | 154,000 |
| 1983/10/11 | 330 | 335 | 330 | 330 | 32,000 |
| 1983/10/07 | 334 | 336 | 331 | 331 | 56,000 |
| 1983/10/06 | 330 | 336 | 330 | 334 | 71,000 |
| 1983/10/05 | 330 | 330 | 330 | 330 | 15,000 |
| 1983/10/04 | 331 | 336 | 330 | 333 | 28,000 |
| 1983/10/03 | 336 | 336 | 334 | 335 | 95,000 |
| 1983/10/01 | 335 | 335 | 335 | 335 | 18,000 |
| 1983/09/30 | 330 | 331 | 330 | 330 | 51,000 |
| 1983/09/29 | 330 | 333 | 325 | 330 | 47,000 |
| 1983/09/28 | 330 | 330 | 330 | 330 | 24,000 |
| 1983/09/27 | 341 | 341 | 340 | 340 | 32,000 |
| 1983/09/26 | 341 | 341 | 340 | 340 | 27,000 |
| 1983/09/24 | 346 | 346 | 340 | 340 | 24,000 |
| 1983/09/22 | 348 | 349 | 345 | 346 | 32,000 |
| 1983/09/21 | 343 | 348 | 343 | 345 | 14,000 |
| 1983/09/20 | 347 | 348 | 340 | 340 | 19,000 |
| 1983/09/19 | 349 | 349 | 349 | 349 | 14,000 |
| 1983/09/17 | 350 | 350 | 350 | 350 | 11,000 |
| 1983/09/16 | 350 | 355 | 350 | 350 | 14,000 |
| 1983/09/14 | 351 | 351 | 345 | 345 | 66,000 |
| 1983/09/13 | 356 | 360 | 355 | 355 | 36,000 |
| 1983/09/12 | 356 | 356 | 356 | 356 | 5,000 |
| 1983/09/09 | 360 | 365 | 350 | 350 | 65,000 |
| 1983/09/08 | 360 | 360 | 360 | 360 | 18,000 |
| 1983/09/07 | 365 | 370 | 365 | 370 | 6,000 |
| 1983/09/06 | 370 | 380 | 361 | 361 | 19,000 |
| 1983/09/05 | 375 | 380 | 366 | 366 | 26,000 |
| 1983/09/03 | 356 | 370 | 356 | 370 | 57,000 |
| 1983/09/02 | 390 | 390 | 361 | 361 | 74,000 |
| 1983/09/01 | 376 | 390 | 376 | 387 | 169,000 |
| 1983/08/30 | 350 | 353 | 348 | 352 | 43,000 |
| 1983/08/29 | 350 | 351 | 346 | 350 | 56,000 |
| 1983/08/26 | 364 | 365 | 355 | 360 | 38,000 |
| 1983/08/25 | 368 | 368 | 358 | 360 | 83,000 |
| 1983/08/24 | 365 | 370 | 365 | 365 | 80,000 |
| 1983/08/23 | 359 | 360 | 355 | 355 | 124,000 |
| 1983/08/22 | 370 | 370 | 355 | 360 | 113,000 |
| 1983/08/20 | 365 | 370 | 360 | 370 | 46,000 |
| 1983/08/19 | 370 | 372 | 365 | 365 | 116,000 |
| 1983/08/18 | 375 | 375 | 365 | 366 | 322,000 |
| 1983/08/17 | 385 | 385 | 371 | 371 | 171,000 |
| 1983/08/16 | 390 | 390 | 376 | 379 | 117,000 |
| 1983/08/15 | 386 | 394 | 380 | 392 | 61,000 |
| 1983/08/12 | 397 | 397 | 375 | 376 | 198,000 |
| 1983/08/11 | 389 | 400 | 380 | 398 | 725,000 |
| 1983/08/10 | 394 | 405 | 380 | 385 | 1,060,000 |
| 1983/08/09 | 374 | 392 | 374 | 390 | 478,000 |
| 1983/08/08 | 364 | 372 | 363 | 372 | 67,000 |
| 1983/08/06 | 369 | 369 | 362 | 362 | 48,000 |
| 1983/08/05 | 375 | 375 | 363 | 367 | 103,000 |
| 1983/08/04 | 372 | 384 | 362 | 370 | 236,000 |
| 1983/08/03 | 389 | 405 | 370 | 372 | 1,063,000 |
| 1983/08/02 | 343 | 385 | 340 | 385 | 389,000 |
| 1983/08/01 | 352 | 353 | 346 | 346 | 84,000 |
| 1983/07/30 | 350 | 350 | 346 | 350 | 53,000 |
| 1983/07/29 | 350 | 354 | 340 | 350 | 153,000 |
| 1983/07/28 | 326 | 355 | 326 | 354 | 59,000 |
| 1983/07/27 | 340 | 340 | 325 | 325 | 53,000 |
| 1983/07/26 | 345 | 345 | 340 | 340 | 67,000 |
| 1983/07/25 | 350 | 350 | 340 | 340 | 35,000 |
| 1983/07/23 | 355 | 358 | 350 | 350 | 23,000 |
| 1983/07/22 | 357 | 360 | 357 | 358 | 55,000 |
| 1983/07/21 | 360 | 361 | 355 | 358 | 101,000 |
| 1983/07/20 | 362 | 370 | 359 | 361 | 157,000 |
| 1983/07/19 | 374 | 380 | 360 | 367 | 402,000 |
| 1983/07/18 | 370 | 375 | 365 | 367 | 492,000 |
| 1983/07/15 | 347 | 373 | 339 | 366 | 604,000 |
| 1983/07/14 | 325 | 350 | 325 | 349 | 168,000 |
| 1983/07/13 | 333 | 333 | 305 | 320 | 173,000 |
| 1983/07/12 | 333 | 334 | 325 | 331 | 74,000 |
| 1983/07/11 | 345 | 345 | 340 | 341 | 33,000 |
| 1983/07/09 | 350 | 355 | 340 | 340 | 191,000 |
| 1983/07/08 | 345 | 355 | 340 | 340 | 425,000 |
| 1983/07/07 | 330 | 345 | 329 | 340 | 371,000 |
| 1983/07/06 | 320 | 330 | 320 | 325 | 39,000 |
| 1983/07/05 | 330 | 335 | 328 | 328 | 127,000 |
| 1983/07/04 | 329 | 330 | 325 | 330 | 76,000 |
| 1983/07/02 | 320 | 329 | 319 | 329 | 64,000 |
| 1983/07/01 | 305 | 318 | 305 | 318 | 34,000 |
| 1983/06/30 | 319 | 319 | 303 | 303 | 45,000 |
| 1983/06/29 | 320 | 320 | 311 | 320 | 67,000 |
| 1983/06/28 | 311 | 325 | 311 | 320 | 47,000 |
| 1983/06/27 | 330 | 330 | 311 | 311 | 34,000 |
| 1983/06/25 | 320 | 330 | 318 | 330 | 63,000 |
| 1983/06/24 | 315 | 315 | 312 | 312 | 36,000 |
| 1983/06/23 | 310 | 320 | 310 | 316 | 33,000 |
| 1983/06/22 | 303 | 311 | 303 | 310 | 35,000 |
| 1983/06/21 | 293 | 300 | 291 | 300 | 73,000 |
| 1983/06/20 | 300 | 300 | 290 | 293 | 64,000 |
| 1983/06/17 | 312 | 312 | 300 | 300 | 69,000 |
| 1983/06/16 | 317 | 320 | 311 | 311 | 53,000 |
| 1983/06/15 | 330 | 330 | 320 | 320 | 49,000 |
| 1983/06/14 | 336 | 342 | 330 | 330 | 81,000 |
| 1983/06/13 | 329 | 343 | 326 | 336 | 164,000 |
| 1983/06/11 | 317 | 329 | 317 | 326 | 83,000 |
| 1983/06/10 | 320 | 321 | 315 | 316 | 68,000 |
| 1983/06/09 | 330 | 330 | 321 | 321 | 80,000 |
| 1983/06/08 | 315 | 330 | 312 | 330 | 139,000 |
| 1983/06/07 | 330 | 330 | 310 | 320 | 170,000 |
| 1983/06/06 | 340 | 344 | 325 | 335 | 378,000 |
| 1983/06/04 | 375 | 382 | 360 | 360 | 1,276,000 |
| 1983/06/03 | 290 | 360 | 290 | 360 | 1,835,000 |
| 1983/06/02 | 274 | 280 | 274 | 280 | 55,000 |
| 1983/06/01 | 270 | 271 | 270 | 270 | 26,000 |
| 1983/05/31 | 270 | 277 | 268 | 268 | 29,000 |
| 1983/05/30 | 267 | 267 | 267 | 267 | 14,000 |
| 1983/05/27 | 275 | 277 | 275 | 277 | 10,000 |
| 1983/05/26 | 277 | 280 | 277 | 277 | 47,000 |
| 1983/05/25 | 269 | 269 | 266 | 267 | 9,000 |
| 1983/05/24 | 269 | 270 | 265 | 265 | 34,000 |
| 1983/05/23 | 272 | 272 | 270 | 270 | 20,000 |
| 1983/05/20 | 271 | 272 | 270 | 272 | 18,000 |
| 1983/05/19 | 277 | 280 | 270 | 270 | 21,000 |
| 1983/05/18 | 282 | 284 | 275 | 275 | 29,000 |
| 1983/05/17 | 279 | 284 | 278 | 284 | 41,000 |
| 1983/05/16 | 280 | 284 | 276 | 280 | 39,000 |
| 1983/05/13 | 283 | 284 | 275 | 275 | 58,000 |
| 1983/05/12 | 285 | 289 | 283 | 283 | 159,000 |
| 1983/05/11 | 274 | 280 | 270 | 275 | 52,000 |
| 1983/05/10 | 276 | 276 | 273 | 275 | 34,000 |
| 1983/05/09 | 277 | 278 | 275 | 275 | 50,000 |
| 1983/05/07 | 285 | 285 | 279 | 279 | 109,000 |
| 1983/05/06 | 279 | 290 | 279 | 286 | 379,000 |
| 1983/05/04 | 264 | 275 | 261 | 275 | 296,000 |
| 1983/05/02 | 255 | 270 | 255 | 260 | 270,000 |
| 1983/04/30 | 259 | 259 | 255 | 255 | 39,000 |
| 1983/04/28 | 255 | 263 | 255 | 260 | 145,000 |
| 1983/04/27 | 248 | 248 | 245 | 248 | 17,000 |
| 1983/04/26 | 246 | 250 | 246 | 248 | 20,000 |
| 1983/04/25 | 250 | 255 | 248 | 248 | 55,000 |
| 1983/04/23 | 236 | 245 | 236 | 245 | 43,000 |
| 1983/04/22 | 235 | 236 | 235 | 236 | 36,000 |
| 1983/04/21 | 236 | 236 | 234 | 234 | 11,000 |
| 1983/04/20 | 236 | 236 | 236 | 236 | 4,000 |
| 1983/04/19 | 235 | 236 | 235 | 236 | 10,000 |
| 1983/04/15 | 233 | 238 | 233 | 233 | 10,000 |
| 1983/04/14 | 233 | 235 | 233 | 233 | 8,000 |
| 1983/04/13 | 233 | 233 | 233 | 233 | 5,000 |
| 1983/04/12 | 240 | 240 | 233 | 238 | 19,000 |
| 1983/04/11 | 241 | 241 | 241 | 241 | 12,000 |
| 1983/04/09 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/04/08 | 245 | 245 | 240 | 241 | 17,000 |
| 1983/04/07 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/04/06 | 247 | 247 | 245 | 245 | 13,000 |
| 1983/04/05 | 249 | 249 | 245 | 245 | 13,000 |
| 1983/04/04 | 240 | 250 | 240 | 249 | 42,000 |
| 1983/04/02 | 238 | 240 | 238 | 240 | 17,000 |
| 1983/04/01 | 245 | 245 | 239 | 239 | 31,000 |
| 1983/03/30 | 245 | 245 | 245 | 245 | 22,000 |
| 1983/03/28 | 232 | 232 | 232 | 232 | 6,000 |
| 1983/03/26 | 240 | 240 | 230 | 230 | 18,000 |
| 1983/03/25 | 240 | 245 | 235 | 245 | 15,000 |
| 1983/03/24 | 244 | 245 | 241 | 245 | 16,000 |
| 1983/03/23 | 236 | 245 | 236 | 245 | 13,000 |
| 1983/03/22 | 240 | 240 | 236 | 236 | 6,000 |
| 1983/03/18 | 242 | 242 | 240 | 240 | 15,000 |
| 1983/03/17 | 244 | 244 | 243 | 243 | 7,000 |
| 1983/03/16 | 245 | 245 | 243 | 243 | 15,000 |
| 1983/03/15 | 247 | 247 | 240 | 241 | 34,000 |
| 1983/03/14 | 232 | 250 | 231 | 250 | 58,000 |
| 1983/03/12 | 234 | 234 | 230 | 230 | 38,000 |
| 1983/03/11 | 232 | 235 | 232 | 235 | 6,000 |
| 1983/03/10 | 232 | 235 | 232 | 235 | 9,000 |
| 1983/03/09 | 234 | 235 | 234 | 235 | 13,000 |
| 1983/03/08 | 232 | 234 | 232 | 234 | 13,000 |
| 1983/03/07 | 232 | 232 | 232 | 232 | 14,000 |
| 1983/03/05 | 232 | 232 | 232 | 232 | 7,000 |
| 1983/03/04 | 232 | 232 | 232 | 232 | 29,000 |
| 1983/03/03 | 238 | 238 | 238 | 238 | 16,000 |
| 1983/03/02 | 234 | 235 | 233 | 235 | 21,000 |
| 1983/03/01 | 233 | 233 | 233 | 233 | 8,000 |
| 1983/02/28 | 231 | 231 | 230 | 230 | 3,000 |
| 1983/02/26 | 230 | 230 | 228 | 230 | 6,000 |
| 1983/02/25 | 230 | 230 | 230 | 230 | 30,000 |
| 1983/02/24 | 230 | 230 | 230 | 230 | 13,000 |
| 1983/02/23 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/02/22 | 235 | 235 | 230 | 230 | 18,000 |
| 1983/02/21 | 228 | 230 | 228 | 230 | 11,000 |
| 1983/02/18 | 232 | 232 | 230 | 232 | 17,000 |
| 1983/02/17 | 232 | 232 | 232 | 232 | 13,000 |
| 1983/02/16 | 232 | 232 | 232 | 232 | 11,000 |
| 1983/02/15 | 231 | 232 | 231 | 232 | 26,000 |
| 1983/02/14 | 232 | 232 | 232 | 232 | 21,000 |
| 1983/02/12 | 232 | 232 | 232 | 232 | 8,000 |
| 1983/02/10 | 239 | 239 | 239 | 239 | 4,000 |
| 1983/02/09 | 232 | 235 | 232 | 235 | 7,000 |
| 1983/02/08 | 235 | 235 | 235 | 235 | 7,000 |
| 1983/02/07 | 237 | 238 | 235 | 235 | 19,000 |
| 1983/02/05 | 237 | 238 | 237 | 238 | 13,000 |
| 1983/02/04 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/02/03 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/02/02 | 232 | 235 | 232 | 235 | 7,000 |
| 1983/02/01 | 232 | 232 | 232 | 232 | 19,000 |
| 1983/01/31 | 231 | 232 | 231 | 232 | 5,000 |
| 1983/01/29 | 230 | 230 | 230 | 230 | 8,000 |
| 1983/01/28 | 230 | 230 | 230 | 230 | 27,000 |
| 1983/01/27 | 230 | 230 | 230 | 230 | 17,000 |
| 1983/01/26 | 230 | 230 | 230 | 230 | 15,000 |
| 1983/01/25 | 230 | 230 | 230 | 230 | 14,000 |
| 1983/01/24 | 239 | 239 | 239 | 239 | 2,000 |
| 1983/01/22 | 240 | 240 | 240 | 240 | 11,000 |
| 1983/01/21 | 235 | 235 | 230 | 230 | 2,000 |
| 1983/01/20 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/01/19 | 231 | 231 | 230 | 230 | 3,000 |
| 1983/01/18 | 232 | 232 | 230 | 230 | 23,000 |
| 1983/01/17 | 232 | 232 | 225 | 232 | 20,000 |
| 1983/01/14 | 232 | 235 | 232 | 235 | 13,000 |
| 1983/01/13 | 235 | 235 | 232 | 232 | 4,000 |
| 1983/01/12 | 245 | 245 | 240 | 240 | 15,000 |
| 1983/01/11 | 236 | 240 | 236 | 240 | 46,000 |
| 1983/01/10 | 232 | 235 | 232 | 235 | 9,000 |
| 1983/01/08 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/01/07 | 232 | 233 | 232 | 232 | 9,000 |
| 1983/01/06 | 231 | 234 | 231 | 231 | 12,000 |
| 1983/01/05 | 231 | 231 | 231 | 231 | 7,000 |
| 1983/01/04 | 231 | 231 | 231 | 231 | 2,000 |