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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,380 | 1,380 | 1,360 | 1,360 | 33,000 |
| 1989/12/28 | 1,380 | 1,390 | 1,380 | 1,380 | 48,000 |
| 1989/12/27 | 1,390 | 1,400 | 1,360 | 1,390 | 94,000 |
| 1989/12/26 | 1,380 | 1,380 | 1,360 | 1,380 | 49,000 |
| 1989/12/25 | 1,390 | 1,390 | 1,360 | 1,360 | 41,000 |
| 1989/12/22 | 1,390 | 1,390 | 1,370 | 1,380 | 219,000 |
| 1989/12/21 | 1,380 | 1,380 | 1,350 | 1,370 | 56,000 |
| 1989/12/20 | 1,390 | 1,390 | 1,330 | 1,350 | 74,000 |
| 1989/12/19 | 1,390 | 1,400 | 1,350 | 1,390 | 131,000 |
| 1989/12/18 | 1,400 | 1,400 | 1,360 | 1,390 | 104,000 |
| 1989/12/15 | 1,400 | 1,400 | 1,360 | 1,380 | 126,000 |
| 1989/12/14 | 1,390 | 1,420 | 1,390 | 1,400 | 319,000 |
| 1989/12/13 | 1,380 | 1,400 | 1,380 | 1,390 | 159,000 |
| 1989/12/12 | 1,420 | 1,420 | 1,360 | 1,360 | 125,000 |
| 1989/12/11 | 1,400 | 1,430 | 1,400 | 1,400 | 185,000 |
| 1989/12/08 | 1,360 | 1,400 | 1,360 | 1,400 | 280,000 |
| 1989/12/07 | 1,340 | 1,350 | 1,330 | 1,350 | 200,000 |
| 1989/12/06 | 1,340 | 1,350 | 1,320 | 1,320 | 62,000 |
| 1989/12/05 | 1,350 | 1,350 | 1,330 | 1,330 | 63,000 |
| 1989/12/04 | 1,340 | 1,350 | 1,320 | 1,350 | 76,000 |
| 1989/12/01 | 1,350 | 1,350 | 1,310 | 1,350 | 157,000 |
| 1989/11/30 | 1,350 | 1,360 | 1,330 | 1,340 | 80,000 |
| 1989/11/29 | 1,350 | 1,360 | 1,330 | 1,340 | 111,000 |
| 1989/11/28 | 1,340 | 1,370 | 1,320 | 1,340 | 130,000 |
| 1989/11/27 | 1,400 | 1,400 | 1,360 | 1,360 | 175,000 |
| 1989/11/24 | 1,400 | 1,400 | 1,380 | 1,400 | 347,000 |
| 1989/11/22 | 1,380 | 1,410 | 1,370 | 1,410 | 632,000 |
| 1989/11/21 | 1,360 | 1,370 | 1,360 | 1,360 | 244,000 |
| 1989/11/20 | 1,380 | 1,380 | 1,350 | 1,360 | 263,000 |
| 1989/11/17 | 1,350 | 1,380 | 1,350 | 1,380 | 1,100,000 |
| 1989/11/16 | 1,300 | 1,310 | 1,290 | 1,300 | 104,000 |
| 1989/11/15 | 1,310 | 1,320 | 1,280 | 1,310 | 115,000 |
| 1989/11/14 | 1,350 | 1,360 | 1,300 | 1,330 | 244,000 |
| 1989/11/13 | 1,300 | 1,350 | 1,300 | 1,350 | 1,409,000 |
| 1989/11/10 | 1,290 | 1,300 | 1,270 | 1,300 | 163,000 |
| 1989/11/09 | 1,300 | 1,310 | 1,280 | 1,290 | 234,000 |
| 1989/11/08 | 1,300 | 1,310 | 1,280 | 1,300 | 847,000 |
| 1989/11/07 | 1,250 | 1,270 | 1,240 | 1,270 | 374,000 |
| 1989/11/06 | 1,230 | 1,240 | 1,220 | 1,230 | 64,000 |
| 1989/11/02 | 1,240 | 1,240 | 1,200 | 1,240 | 133,000 |
| 1989/11/01 | 1,200 | 1,220 | 1,200 | 1,220 | 93,000 |
| 1989/10/31 | 1,180 | 1,200 | 1,170 | 1,190 | 88,000 |
| 1989/10/30 | 1,160 | 1,180 | 1,160 | 1,160 | 45,000 |
| 1989/10/27 | 1,220 | 1,230 | 1,170 | 1,180 | 152,000 |
| 1989/10/26 | 1,220 | 1,240 | 1,210 | 1,230 | 126,000 |
| 1989/10/25 | 1,220 | 1,230 | 1,210 | 1,220 | 129,000 |
| 1989/10/24 | 1,200 | 1,230 | 1,200 | 1,200 | 183,000 |
| 1989/10/23 | 1,240 | 1,240 | 1,200 | 1,220 | 152,000 |
| 1989/10/20 | 1,230 | 1,240 | 1,210 | 1,240 | 595,000 |
| 1989/10/19 | 1,160 | 1,230 | 1,160 | 1,190 | 225,000 |
| 1989/10/18 | 1,140 | 1,160 | 1,130 | 1,140 | 142,000 |
| 1989/10/17 | 1,150 | 1,150 | 1,130 | 1,130 | 45,000 |
| 1989/10/16 | 1,120 | 1,150 | 1,100 | 1,150 | 46,000 |
| 1989/10/13 | 1,110 | 1,140 | 1,110 | 1,140 | 41,000 |
| 1989/10/12 | 1,150 | 1,170 | 1,130 | 1,130 | 37,000 |
| 1989/10/11 | 1,180 | 1,190 | 1,150 | 1,160 | 44,000 |
| 1989/10/09 | 1,180 | 1,190 | 1,160 | 1,180 | 85,000 |
| 1989/10/06 | 1,170 | 1,200 | 1,160 | 1,160 | 216,000 |
| 1989/10/05 | 1,160 | 1,180 | 1,160 | 1,170 | 74,000 |
| 1989/10/04 | 1,160 | 1,200 | 1,160 | 1,180 | 235,000 |
| 1989/10/03 | 1,100 | 1,130 | 1,100 | 1,100 | 193,000 |
| 1989/10/02 | 1,080 | 1,100 | 1,080 | 1,100 | 56,000 |
| 1989/09/29 | 1,060 | 1,080 | 1,040 | 1,080 | 138,000 |
| 1989/09/28 | 1,070 | 1,080 | 1,050 | 1,080 | 200,000 |
| 1989/09/27 | 1,090 | 1,090 | 1,070 | 1,080 | 87,000 |
| 1989/09/26 | 1,050 | 1,100 | 1,050 | 1,090 | 142,000 |
| 1989/09/25 | 1,050 | 1,070 | 1,030 | 1,070 | 141,000 |
| 1989/09/22 | 1,060 | 1,070 | 1,040 | 1,040 | 217,000 |
| 1989/09/21 | 1,080 | 1,080 | 1,050 | 1,080 | 112,000 |
| 1989/09/20 | 1,090 | 1,100 | 1,080 | 1,080 | 249,000 |
| 1989/09/19 | 1,110 | 1,110 | 1,090 | 1,090 | 53,000 |
| 1989/09/18 | 1,110 | 1,130 | 1,110 | 1,120 | 107,000 |
| 1989/09/14 | 1,110 | 1,110 | 1,100 | 1,110 | 153,000 |
| 1989/09/13 | 1,100 | 1,120 | 1,100 | 1,110 | 139,000 |
| 1989/09/12 | 1,120 | 1,120 | 1,080 | 1,100 | 73,000 |
| 1989/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1989/09/08 | 1,110 | 1,130 | 1,100 | 1,130 | 29,000 |
| 1989/09/07 | 1,130 | 1,140 | 1,120 | 1,120 | 80,000 |
| 1989/09/06 | 1,130 | 1,140 | 1,130 | 1,130 | 16,000 |
| 1989/09/05 | 1,130 | 1,190 | 1,130 | 1,190 | 46,000 |
| 1989/09/04 | 1,150 | 1,150 | 1,110 | 1,130 | 17,000 |
| 1989/09/01 | 1,150 | 1,170 | 1,140 | 1,150 | 42,000 |
| 1989/08/31 | 1,160 | 1,160 | 1,140 | 1,150 | 76,000 |
| 1989/08/30 | 1,190 | 1,190 | 1,150 | 1,160 | 58,000 |
| 1989/08/29 | 1,200 | 1,200 | 1,190 | 1,190 | 59,000 |
| 1989/08/28 | 1,210 | 1,220 | 1,200 | 1,220 | 42,000 |
| 1989/08/25 | 1,220 | 1,230 | 1,210 | 1,230 | 93,000 |
| 1989/08/24 | 1,200 | 1,200 | 1,190 | 1,200 | 213,000 |
| 1989/08/23 | 1,210 | 1,210 | 1,190 | 1,190 | 51,000 |
| 1989/08/22 | 1,210 | 1,220 | 1,200 | 1,210 | 56,000 |
| 1989/08/21 | 1,200 | 1,230 | 1,200 | 1,230 | 66,000 |
| 1989/08/18 | 1,200 | 1,220 | 1,180 | 1,200 | 25,000 |
| 1989/08/17 | 1,200 | 1,210 | 1,190 | 1,200 | 74,000 |
| 1989/08/16 | 1,170 | 1,180 | 1,160 | 1,170 | 49,000 |
| 1989/08/15 | 1,160 | 1,180 | 1,160 | 1,170 | 133,000 |
| 1989/08/14 | 1,190 | 1,200 | 1,150 | 1,150 | 86,000 |
| 1989/08/11 | 1,200 | 1,210 | 1,190 | 1,200 | 235,000 |
| 1989/08/10 | 1,210 | 1,220 | 1,200 | 1,200 | 90,000 |
| 1989/08/09 | 1,210 | 1,220 | 1,200 | 1,210 | 21,000 |
| 1989/08/08 | 1,220 | 1,220 | 1,200 | 1,220 | 102,000 |
| 1989/08/07 | 1,230 | 1,230 | 1,200 | 1,210 | 70,000 |
| 1989/08/04 | 1,250 | 1,250 | 1,210 | 1,250 | 221,000 |
| 1989/08/03 | 1,200 | 1,260 | 1,200 | 1,250 | 247,000 |
| 1989/08/02 | 1,220 | 1,240 | 1,220 | 1,220 | 112,000 |
| 1989/08/01 | 1,220 | 1,250 | 1,210 | 1,220 | 181,000 |
| 1989/07/31 | 1,210 | 1,240 | 1,210 | 1,210 | 128,000 |
| 1989/07/28 | 1,250 | 1,270 | 1,210 | 1,230 | 254,000 |
| 1989/07/27 | 1,270 | 1,310 | 1,260 | 1,260 | 280,000 |
| 1989/07/26 | 1,240 | 1,300 | 1,230 | 1,270 | 369,000 |
| 1989/07/25 | 1,220 | 1,230 | 1,210 | 1,210 | 290,000 |
| 1989/07/24 | 1,210 | 1,230 | 1,210 | 1,220 | 87,000 |
| 1989/07/21 | 1,210 | 1,250 | 1,200 | 1,210 | 166,000 |
| 1989/07/20 | 1,220 | 1,250 | 1,200 | 1,230 | 172,000 |
| 1989/07/19 | 1,200 | 1,230 | 1,200 | 1,230 | 85,000 |
| 1989/07/18 | 1,220 | 1,230 | 1,200 | 1,210 | 35,000 |
| 1989/07/17 | 1,210 | 1,230 | 1,210 | 1,230 | 26,000 |
| 1989/07/14 | 1,240 | 1,240 | 1,220 | 1,230 | 26,000 |
| 1989/07/13 | 1,260 | 1,260 | 1,240 | 1,240 | 49,000 |
| 1989/07/12 | 1,280 | 1,280 | 1,220 | 1,270 | 104,000 |
| 1989/07/11 | 1,290 | 1,290 | 1,260 | 1,290 | 126,000 |
| 1989/07/10 | 1,270 | 1,280 | 1,260 | 1,270 | 81,000 |
| 1989/07/07 | 1,300 | 1,300 | 1,250 | 1,250 | 195,000 |
| 1989/07/06 | 1,300 | 1,310 | 1,280 | 1,290 | 390,000 |
| 1989/07/05 | 1,290 | 1,340 | 1,280 | 1,320 | 1,365,000 |
| 1989/07/04 | 1,240 | 1,300 | 1,240 | 1,270 | 742,000 |
| 1989/07/03 | 1,230 | 1,240 | 1,210 | 1,230 | 127,000 |
| 1989/06/30 | 1,200 | 1,240 | 1,190 | 1,240 | 450,000 |
| 1989/06/29 | 1,280 | 1,280 | 1,230 | 1,230 | 557,000 |
| 1989/06/28 | 1,310 | 1,320 | 1,260 | 1,300 | 3,796,000 |
| 1989/06/27 | 1,220 | 1,300 | 1,220 | 1,300 | 4,830,000 |
| 1989/06/26 | 1,150 | 1,220 | 1,140 | 1,190 | 1,298,000 |
| 1989/06/23 | 1,140 | 1,160 | 1,130 | 1,130 | 270,000 |
| 1989/06/22 | 1,180 | 1,180 | 1,150 | 1,170 | 308,000 |
| 1989/06/21 | 1,150 | 1,190 | 1,150 | 1,160 | 1,123,000 |
| 1989/06/20 | 1,130 | 1,170 | 1,130 | 1,140 | 690,000 |
| 1989/06/19 | 1,100 | 1,170 | 1,100 | 1,130 | 496,000 |
| 1989/06/16 | 1,110 | 1,120 | 1,090 | 1,100 | 464,000 |
| 1989/06/15 | 1,110 | 1,120 | 1,090 | 1,090 | 167,000 |
| 1989/06/14 | 1,110 | 1,120 | 1,090 | 1,100 | 155,000 |
| 1989/06/13 | 1,150 | 1,150 | 1,080 | 1,090 | 201,000 |
| 1989/06/12 | 1,150 | 1,150 | 1,120 | 1,130 | 196,000 |
| 1989/06/09 | 1,160 | 1,190 | 1,140 | 1,150 | 2,874,000 |
| 1989/06/08 | 1,120 | 1,160 | 1,100 | 1,140 | 6,049,000 |
| 1989/06/07 | 1,050 | 1,100 | 1,040 | 1,100 | 1,049,000 |
| 1989/06/06 | 1,010 | 1,040 | 1,000 | 1,040 | 72,000 |
| 1989/06/05 | 1,040 | 1,050 | 1,010 | 1,010 | 98,000 |
| 1989/06/02 | 1,040 | 1,060 | 1,030 | 1,030 | 146,000 |
| 1989/06/01 | 1,050 | 1,070 | 1,020 | 1,020 | 125,000 |
| 1989/05/31 | 1,050 | 1,070 | 1,030 | 1,050 | 216,000 |
| 1989/05/30 | 1,040 | 1,050 | 1,010 | 1,030 | 252,000 |
| 1989/05/29 | 1,020 | 1,040 | 1,010 | 1,020 | 137,000 |
| 1989/05/26 | 1,020 | 1,050 | 1,000 | 1,000 | 89,000 |
| 1989/05/25 | 1,010 | 1,060 | 995 | 1,040 | 392,000 |
| 1989/05/24 | 1,020 | 1,020 | 1,000 | 1,020 | 203,000 |
| 1989/05/23 | 1,060 | 1,060 | 990 | 1,010 | 399,000 |
| 1989/05/22 | 1,090 | 1,090 | 1,040 | 1,040 | 272,000 |
| 1989/05/19 | 1,010 | 1,120 | 1,010 | 1,100 | 2,680,000 |
| 1989/05/18 | 1,000 | 1,020 | 1,000 | 1,010 | 188,000 |
| 1989/05/17 | 990 | 1,000 | 985 | 1,000 | 113,000 |
| 1989/05/16 | 980 | 985 | 970 | 985 | 38,000 |
| 1989/05/15 | 975 | 975 | 965 | 970 | 37,000 |
| 1989/05/12 | 985 | 985 | 975 | 980 | 72,000 |
| 1989/05/11 | 980 | 985 | 975 | 975 | 47,000 |
| 1989/05/10 | 975 | 980 | 970 | 970 | 57,000 |
| 1989/05/09 | 990 | 990 | 970 | 970 | 61,000 |
| 1989/05/08 | 990 | 1,000 | 990 | 993 | 72,000 |
| 1989/05/02 | 980 | 1,010 | 978 | 1,000 | 255,000 |
| 1989/05/01 | 980 | 985 | 975 | 980 | 191,000 |
| 1989/04/28 | 988 | 990 | 975 | 975 | 96,000 |
| 1989/04/27 | 974 | 989 | 968 | 985 | 144,000 |
| 1989/04/26 | 979 | 979 | 963 | 965 | 56,000 |
| 1989/04/25 | 984 | 984 | 963 | 980 | 27,000 |
| 1989/04/24 | 989 | 996 | 961 | 961 | 87,000 |
| 1989/04/21 | 944 | 979 | 940 | 979 | 133,000 |
| 1989/04/20 | 935 | 945 | 933 | 934 | 151,000 |
| 1989/04/19 | 948 | 949 | 930 | 933 | 91,000 |
| 1989/04/18 | 965 | 965 | 950 | 950 | 116,000 |
| 1989/04/17 | 955 | 956 | 952 | 955 | 59,000 |
| 1989/04/14 | 955 | 960 | 955 | 955 | 28,000 |
| 1989/04/13 | 980 | 980 | 950 | 950 | 60,000 |
| 1989/04/12 | 940 | 980 | 940 | 980 | 133,000 |
| 1989/04/11 | 950 | 950 | 931 | 940 | 174,000 |
| 1989/04/10 | 950 | 960 | 950 | 950 | 73,000 |
| 1989/04/07 | 960 | 961 | 945 | 945 | 114,000 |
| 1989/04/06 | 958 | 960 | 956 | 960 | 23,000 |
| 1989/04/05 | 970 | 971 | 955 | 956 | 47,000 |
| 1989/04/04 | 972 | 975 | 970 | 971 | 19,000 |
| 1989/04/03 | 970 | 985 | 970 | 970 | 54,000 |
| 1989/03/31 | 986 | 986 | 965 | 965 | 107,000 |
| 1989/03/30 | 962 | 986 | 962 | 981 | 96,000 |
| 1989/03/29 | 960 | 960 | 950 | 958 | 32,000 |
| 1989/03/28 | 938 | 950 | 925 | 950 | 75,000 |
| 1989/03/27 | 894 | 900 | 893 | 900 | 94,000 |
| 1989/03/24 | 891 | 910 | 890 | 891 | 91,000 |
| 1989/03/23 | 890 | 911 | 890 | 901 | 119,000 |
| 1989/03/22 | 916 | 932 | 910 | 910 | 72,000 |
| 1989/03/20 | 940 | 950 | 905 | 910 | 42,000 |
| 1989/03/17 | 968 | 968 | 938 | 950 | 160,000 |
| 1989/03/16 | 966 | 969 | 964 | 969 | 110,000 |
| 1989/03/15 | 970 | 970 | 965 | 969 | 61,000 |
| 1989/03/14 | 980 | 980 | 968 | 970 | 53,000 |
| 1989/03/13 | 980 | 980 | 968 | 980 | 37,000 |
| 1989/03/10 | 980 | 988 | 961 | 984 | 55,000 |
| 1989/03/09 | 995 | 1,000 | 990 | 990 | 42,000 |
| 1989/03/08 | 1,020 | 1,030 | 1,000 | 1,000 | 242,000 |
| 1989/03/07 | 996 | 1,020 | 993 | 1,020 | 181,000 |
| 1989/03/06 | 995 | 1,000 | 995 | 996 | 82,000 |
| 1989/03/03 | 1,000 | 1,020 | 995 | 1,000 | 251,000 |
| 1989/03/02 | 1,020 | 1,020 | 990 | 1,000 | 99,000 |
| 1989/03/01 | 1,010 | 1,020 | 991 | 1,000 | 220,000 |
| 1989/02/28 | 1,030 | 1,030 | 995 | 995 | 118,000 |
| 1989/02/27 | 1,030 | 1,040 | 999 | 1,040 | 149,000 |
| 1989/02/23 | 1,060 | 1,080 | 1,040 | 1,050 | 920,000 |
| 1989/02/22 | 1,060 | 1,070 | 1,040 | 1,040 | 1,742,000 |
| 1989/02/21 | 994 | 1,000 | 990 | 990 | 135,000 |
| 1989/02/20 | 1,020 | 1,030 | 991 | 995 | 200,000 |
| 1989/02/17 | 1,030 | 1,040 | 1,010 | 1,020 | 580,000 |
| 1989/02/16 | 980 | 1,070 | 979 | 1,000 | 2,497,000 |
| 1989/02/15 | 980 | 980 | 970 | 970 | 120,000 |
| 1989/02/14 | 985 | 987 | 960 | 960 | 396,000 |
| 1989/02/13 | 980 | 991 | 970 | 985 | 269,000 |
| 1989/02/10 | 962 | 1,000 | 962 | 990 | 900,000 |
| 1989/02/09 | 960 | 970 | 960 | 960 | 202,000 |
| 1989/02/08 | 950 | 968 | 947 | 968 | 212,000 |
| 1989/02/07 | 953 | 963 | 946 | 947 | 171,000 |
| 1989/02/06 | 972 | 975 | 950 | 950 | 279,000 |
| 1989/02/03 | 954 | 977 | 950 | 968 | 636,000 |
| 1989/02/02 | 947 | 950 | 939 | 940 | 153,000 |
| 1989/02/01 | 945 | 950 | 935 | 937 | 140,000 |
| 1989/01/31 | 950 | 950 | 940 | 949 | 115,000 |
| 1989/01/30 | 933 | 954 | 933 | 940 | 234,000 |
| 1989/01/28 | 932 | 940 | 920 | 930 | 73,000 |
| 1989/01/27 | 920 | 949 | 920 | 939 | 356,000 |
| 1989/01/26 | 939 | 939 | 912 | 918 | 57,000 |
| 1989/01/25 | 930 | 939 | 910 | 939 | 67,000 |
| 1989/01/24 | 920 | 940 | 919 | 930 | 340,000 |
| 1989/01/23 | 900 | 910 | 900 | 910 | 197,000 |
| 1989/01/20 | 910 | 910 | 890 | 890 | 180,000 |
| 1989/01/19 | 920 | 920 | 892 | 905 | 124,000 |
| 1989/01/18 | 900 | 910 | 890 | 890 | 53,000 |
| 1989/01/17 | 910 | 910 | 890 | 890 | 55,000 |
| 1989/01/13 | 909 | 921 | 905 | 910 | 88,000 |
| 1989/01/12 | 930 | 935 | 925 | 925 | 237,000 |
| 1989/01/11 | 920 | 930 | 915 | 924 | 361,000 |
| 1989/01/10 | 920 | 920 | 902 | 902 | 102,000 |
| 1989/01/09 | 895 | 910 | 895 | 910 | 68,000 |
| 1989/01/06 | 871 | 900 | 871 | 900 | 101,000 |
| 1989/01/05 | 880 | 890 | 870 | 875 | 25,000 |
| 1989/01/04 | 880 | 880 | 870 | 870 | 12,000 |