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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,300 | 1,300 | 1,280 | 1,280 | 28,000 |
| 1992/12/29 | 1,290 | 1,300 | 1,280 | 1,290 | 74,000 |
| 1992/12/28 | 1,300 | 1,310 | 1,280 | 1,280 | 115,000 |
| 1992/12/25 | 1,310 | 1,320 | 1,300 | 1,320 | 124,000 |
| 1992/12/24 | 1,310 | 1,320 | 1,300 | 1,320 | 130,000 |
| 1992/12/22 | 1,270 | 1,320 | 1,250 | 1,290 | 261,000 |
| 1992/12/21 | 1,240 | 1,270 | 1,240 | 1,270 | 56,000 |
| 1992/12/18 | 1,240 | 1,250 | 1,230 | 1,240 | 139,000 |
| 1992/12/17 | 1,250 | 1,260 | 1,250 | 1,250 | 60,000 |
| 1992/12/16 | 1,250 | 1,260 | 1,240 | 1,250 | 96,000 |
| 1992/12/15 | 1,240 | 1,240 | 1,230 | 1,240 | 88,000 |
| 1992/12/14 | 1,250 | 1,250 | 1,240 | 1,250 | 25,000 |
| 1992/12/11 | 1,270 | 1,290 | 1,250 | 1,250 | 257,000 |
| 1992/12/10 | 1,230 | 1,290 | 1,230 | 1,270 | 543,000 |
| 1992/12/09 | 1,200 | 1,220 | 1,200 | 1,220 | 225,000 |
| 1992/12/08 | 1,190 | 1,200 | 1,190 | 1,190 | 116,000 |
| 1992/12/07 | 1,210 | 1,210 | 1,190 | 1,210 | 54,000 |
| 1992/12/04 | 1,200 | 1,210 | 1,200 | 1,200 | 153,000 |
| 1992/12/03 | 1,200 | 1,220 | 1,200 | 1,210 | 174,000 |
| 1992/12/02 | 1,190 | 1,210 | 1,180 | 1,210 | 115,000 |
| 1992/12/01 | 1,210 | 1,220 | 1,200 | 1,200 | 174,000 |
| 1992/11/30 | 1,230 | 1,230 | 1,210 | 1,230 | 255,000 |
| 1992/11/27 | 1,180 | 1,240 | 1,170 | 1,230 | 553,000 |
| 1992/11/26 | 1,150 | 1,200 | 1,150 | 1,180 | 719,000 |
| 1992/11/25 | 1,120 | 1,150 | 1,100 | 1,150 | 207,000 |
| 1992/11/24 | 1,120 | 1,120 | 1,100 | 1,120 | 74,000 |
| 1992/11/20 | 1,060 | 1,100 | 1,060 | 1,100 | 63,000 |
| 1992/11/19 | 1,100 | 1,120 | 1,080 | 1,080 | 109,000 |
| 1992/11/18 | 1,060 | 1,100 | 1,060 | 1,100 | 173,000 |
| 1992/11/17 | 1,070 | 1,070 | 1,040 | 1,050 | 112,000 |
| 1992/11/16 | 1,060 | 1,070 | 1,060 | 1,070 | 61,000 |
| 1992/11/13 | 1,050 | 1,070 | 1,040 | 1,060 | 158,000 |
| 1992/11/12 | 1,040 | 1,040 | 1,030 | 1,040 | 140,000 |
| 1992/11/11 | 1,060 | 1,060 | 1,030 | 1,040 | 271,000 |
| 1992/11/10 | 1,000 | 1,050 | 1,000 | 1,050 | 194,000 |
| 1992/11/09 | 960 | 960 | 954 | 960 | 37,000 |
| 1992/11/06 | 950 | 955 | 945 | 955 | 40,000 |
| 1992/11/05 | 940 | 950 | 936 | 940 | 80,000 |
| 1992/11/04 | 935 | 940 | 934 | 935 | 49,000 |
| 1992/11/02 | 945 | 945 | 935 | 940 | 49,000 |
| 1992/10/30 | 950 | 955 | 948 | 954 | 56,000 |
| 1992/10/29 | 962 | 962 | 946 | 946 | 132,000 |
| 1992/10/28 | 960 | 963 | 960 | 960 | 33,000 |
| 1992/10/27 | 960 | 960 | 959 | 959 | 18,000 |
| 1992/10/26 | 960 | 960 | 959 | 960 | 55,000 |
| 1992/10/23 | 961 | 970 | 960 | 960 | 23,000 |
| 1992/10/22 | 971 | 971 | 960 | 960 | 18,000 |
| 1992/10/21 | 955 | 970 | 955 | 970 | 32,000 |
| 1992/10/20 | 962 | 962 | 952 | 952 | 4,000 |
| 1992/10/19 | 970 | 970 | 962 | 962 | 33,000 |
| 1992/10/16 | 990 | 995 | 990 | 990 | 22,000 |
| 1992/10/15 | 1,000 | 1,000 | 990 | 990 | 43,000 |
| 1992/10/14 | 990 | 990 | 990 | 990 | 3,000 |
| 1992/10/13 | 960 | 980 | 960 | 980 | 40,000 |
| 1992/10/12 | 963 | 963 | 960 | 960 | 10,000 |
| 1992/10/09 | 961 | 961 | 955 | 959 | 30,000 |
| 1992/10/08 | 961 | 961 | 953 | 956 | 34,000 |
| 1992/10/07 | 960 | 966 | 960 | 961 | 76,000 |
| 1992/10/06 | 971 | 975 | 970 | 970 | 32,000 |
| 1992/10/05 | 1,000 | 1,000 | 985 | 990 | 44,000 |
| 1992/10/02 | 986 | 1,000 | 985 | 991 | 112,000 |
| 1992/10/01 | 985 | 995 | 980 | 985 | 119,000 |
| 1992/09/30 | 1,010 | 1,010 | 990 | 990 | 58,000 |
| 1992/09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1992/09/28 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1992/09/25 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1992/09/24 | 1,040 | 1,040 | 1,020 | 1,030 | 95,000 |
| 1992/09/22 | 1,030 | 1,040 | 1,030 | 1,030 | 57,000 |
| 1992/09/21 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
| 1992/09/18 | 1,020 | 1,030 | 1,010 | 1,030 | 34,000 |
| 1992/09/17 | 1,030 | 1,050 | 1,030 | 1,030 | 35,000 |
| 1992/09/16 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 |
| 1992/09/14 | 1,080 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1992/09/11 | 1,130 | 1,130 | 1,080 | 1,080 | 49,000 |
| 1992/09/10 | 1,110 | 1,130 | 1,110 | 1,120 | 76,000 |
| 1992/09/09 | 1,080 | 1,110 | 1,080 | 1,110 | 28,000 |
| 1992/09/08 | 1,100 | 1,100 | 1,090 | 1,090 | 27,000 |
| 1992/09/07 | 1,080 | 1,100 | 1,080 | 1,100 | 72,000 |
| 1992/09/04 | 1,060 | 1,110 | 1,050 | 1,080 | 67,000 |
| 1992/09/03 | 1,050 | 1,060 | 1,030 | 1,060 | 65,000 |
| 1992/09/02 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 |
| 1992/09/01 | 1,130 | 1,130 | 1,080 | 1,080 | 135,000 |
| 1992/08/31 | 1,080 | 1,120 | 1,080 | 1,090 | 113,000 |
| 1992/08/28 | 1,030 | 1,100 | 1,010 | 1,100 | 202,000 |
| 1992/08/27 | 999 | 1,040 | 996 | 1,040 | 181,000 |
| 1992/08/26 | 990 | 1,010 | 990 | 991 | 44,000 |
| 1992/08/25 | 960 | 980 | 949 | 970 | 53,000 |
| 1992/08/24 | 939 | 950 | 930 | 950 | 41,000 |
| 1992/08/21 | 895 | 920 | 885 | 920 | 87,000 |
| 1992/08/20 | 860 | 891 | 860 | 875 | 69,000 |
| 1992/08/19 | 850 | 860 | 850 | 860 | 53,000 |
| 1992/08/18 | 898 | 898 | 875 | 875 | 6,000 |
| 1992/08/17 | 902 | 902 | 898 | 898 | 6,000 |
| 1992/08/14 | 895 | 895 | 887 | 887 | 11,000 |
| 1992/08/13 | 867 | 895 | 865 | 895 | 37,000 |
| 1992/08/12 | 881 | 886 | 865 | 867 | 32,000 |
| 1992/08/11 | 900 | 900 | 880 | 890 | 33,000 |
| 1992/08/10 | 926 | 926 | 895 | 900 | 30,000 |
| 1992/08/07 | 965 | 965 | 945 | 946 | 96,000 |
| 1992/08/06 | 985 | 985 | 980 | 980 | 9,000 |
| 1992/08/05 | 995 | 995 | 992 | 992 | 12,000 |
| 1992/08/04 | 975 | 980 | 955 | 955 | 25,000 |
| 1992/08/03 | 1,000 | 1,020 | 975 | 975 | 47,000 |
| 1992/07/31 | 980 | 1,000 | 980 | 991 | 42,000 |
| 1992/07/30 | 990 | 995 | 980 | 980 | 23,000 |
| 1992/07/29 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 |
| 1992/07/28 | 1,030 | 1,040 | 1,010 | 1,010 | 26,000 |
| 1992/07/27 | 1,080 | 1,090 | 1,040 | 1,050 | 28,000 |
| 1992/07/24 | 1,060 | 1,060 | 1,040 | 1,040 | 73,000 |
| 1992/07/23 | 1,030 | 1,070 | 1,030 | 1,070 | 18,000 |
| 1992/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1992/07/21 | 1,030 | 1,070 | 1,030 | 1,070 | 32,000 |
| 1992/07/20 | 1,050 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1992/07/17 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 |
| 1992/07/16 | 1,120 | 1,120 | 1,090 | 1,100 | 162,000 |
| 1992/07/15 | 1,070 | 1,110 | 1,070 | 1,100 | 157,000 |
| 1992/07/14 | 1,050 | 1,070 | 1,050 | 1,060 | 343,000 |
| 1992/07/13 | 1,040 | 1,070 | 1,030 | 1,040 | 146,000 |
| 1992/07/10 | 1,140 | 1,140 | 1,080 | 1,090 | 56,000 |
| 1992/07/09 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1992/07/08 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 |
| 1992/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1992/07/06 | 1,150 | 1,170 | 1,150 | 1,160 | 37,000 |
| 1992/07/03 | 1,140 | 1,160 | 1,140 | 1,150 | 13,000 |
| 1992/07/02 | 1,090 | 1,120 | 1,090 | 1,120 | 56,000 |
| 1992/07/01 | 1,100 | 1,100 | 1,070 | 1,090 | 27,000 |
| 1992/06/30 | 1,080 | 1,080 | 1,070 | 1,080 | 64,000 |
| 1992/06/29 | 1,060 | 1,070 | 1,060 | 1,070 | 18,000 |
| 1992/06/26 | 1,070 | 1,080 | 1,070 | 1,080 | 27,000 |
| 1992/06/25 | 1,080 | 1,090 | 1,060 | 1,090 | 23,000 |
| 1992/06/24 | 1,080 | 1,090 | 1,080 | 1,080 | 47,000 |
| 1992/06/23 | 1,080 | 1,080 | 1,070 | 1,080 | 78,000 |
| 1992/06/22 | 1,100 | 1,100 | 1,060 | 1,060 | 66,000 |
| 1992/06/19 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1992/06/18 | 1,140 | 1,140 | 1,110 | 1,120 | 24,000 |
| 1992/06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/06/15 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1992/06/12 | 1,150 | 1,170 | 1,150 | 1,170 | 31,000 |
| 1992/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1992/06/10 | 1,150 | 1,170 | 1,150 | 1,170 | 46,000 |
| 1992/06/09 | 1,180 | 1,180 | 1,160 | 1,180 | 35,000 |
| 1992/06/08 | 1,190 | 1,190 | 1,160 | 1,160 | 36,000 |
| 1992/06/05 | 1,200 | 1,220 | 1,190 | 1,190 | 34,000 |
| 1992/06/04 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 |
| 1992/06/03 | 1,200 | 1,200 | 1,190 | 1,190 | 64,000 |
| 1992/06/02 | 1,180 | 1,200 | 1,170 | 1,200 | 38,000 |
| 1992/06/01 | 1,220 | 1,220 | 1,180 | 1,180 | 13,000 |
| 1992/05/29 | 1,190 | 1,200 | 1,190 | 1,200 | 28,000 |
| 1992/05/28 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1992/05/27 | 1,240 | 1,240 | 1,180 | 1,200 | 49,000 |
| 1992/05/26 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1992/05/25 | 1,230 | 1,230 | 1,200 | 1,230 | 143,000 |
| 1992/05/22 | 1,240 | 1,240 | 1,190 | 1,210 | 51,000 |
| 1992/05/21 | 1,270 | 1,280 | 1,250 | 1,250 | 29,000 |
| 1992/05/20 | 1,320 | 1,320 | 1,290 | 1,290 | 54,000 |
| 1992/05/19 | 1,270 | 1,340 | 1,260 | 1,340 | 166,000 |
| 1992/05/18 | 1,250 | 1,260 | 1,250 | 1,250 | 43,000 |
| 1992/05/15 | 1,280 | 1,280 | 1,220 | 1,250 | 78,000 |
| 1992/05/14 | 1,270 | 1,290 | 1,250 | 1,290 | 97,000 |
| 1992/05/13 | 1,200 | 1,270 | 1,200 | 1,240 | 121,000 |
| 1992/05/12 | 1,230 | 1,240 | 1,200 | 1,210 | 96,000 |
| 1992/05/11 | 1,170 | 1,220 | 1,170 | 1,220 | 152,000 |
| 1992/05/08 | 1,150 | 1,180 | 1,150 | 1,160 | 136,000 |
| 1992/05/07 | 1,140 | 1,150 | 1,120 | 1,130 | 95,000 |
| 1992/05/06 | 1,150 | 1,150 | 1,140 | 1,140 | 74,000 |
| 1992/05/01 | 1,160 | 1,160 | 1,130 | 1,140 | 41,000 |
| 1992/04/30 | 1,100 | 1,170 | 1,100 | 1,170 | 49,000 |
| 1992/04/28 | 1,060 | 1,100 | 1,060 | 1,100 | 26,000 |
| 1992/04/27 | 1,070 | 1,080 | 1,060 | 1,060 | 33,000 |
| 1992/04/24 | 1,080 | 1,080 | 1,060 | 1,070 | 60,000 |
| 1992/04/23 | 1,050 | 1,070 | 1,030 | 1,060 | 177,000 |
| 1992/04/22 | 1,100 | 1,100 | 1,020 | 1,030 | 165,000 |
| 1992/04/21 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1992/04/20 | 1,120 | 1,120 | 1,050 | 1,050 | 35,000 |
| 1992/04/17 | 1,150 | 1,150 | 1,130 | 1,140 | 41,000 |
| 1992/04/16 | 1,110 | 1,180 | 1,110 | 1,150 | 167,000 |
| 1992/04/15 | 1,080 | 1,100 | 1,080 | 1,090 | 32,000 |
| 1992/04/14 | 1,020 | 1,070 | 1,020 | 1,040 | 87,000 |
| 1992/04/13 | 1,080 | 1,080 | 1,060 | 1,060 | 62,000 |
| 1992/04/10 | 1,040 | 1,100 | 1,040 | 1,080 | 103,000 |
| 1992/04/09 | 1,050 | 1,060 | 1,010 | 1,020 | 163,000 |
| 1992/04/08 | 1,130 | 1,140 | 1,080 | 1,080 | 130,000 |
| 1992/04/07 | 1,250 | 1,250 | 1,160 | 1,170 | 158,000 |
| 1992/04/06 | 1,250 | 1,250 | 1,240 | 1,250 | 30,000 |
| 1992/04/03 | 1,280 | 1,300 | 1,230 | 1,250 | 256,000 |
| 1992/04/02 | 1,310 | 1,310 | 1,220 | 1,280 | 237,000 |
| 1992/04/01 | 1,380 | 1,380 | 1,320 | 1,320 | 139,000 |
| 1992/03/31 | 1,380 | 1,380 | 1,370 | 1,370 | 86,000 |
| 1992/03/30 | 1,380 | 1,380 | 1,370 | 1,380 | 26,000 |
| 1992/03/27 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 |
| 1992/03/26 | 1,400 | 1,410 | 1,380 | 1,410 | 33,000 |
| 1992/03/25 | 1,420 | 1,430 | 1,400 | 1,400 | 46,000 |
| 1992/03/24 | 1,450 | 1,450 | 1,420 | 1,420 | 24,000 |
| 1992/03/23 | 1,450 | 1,470 | 1,420 | 1,450 | 42,000 |
| 1992/03/19 | 1,410 | 1,540 | 1,410 | 1,540 | 91,000 |
| 1992/03/18 | 1,400 | 1,400 | 1,370 | 1,390 | 40,000 |
| 1992/03/17 | 1,450 | 1,450 | 1,420 | 1,420 | 48,000 |
| 1992/03/16 | 1,460 | 1,470 | 1,430 | 1,450 | 30,000 |
| 1992/03/13 | 1,450 | 1,470 | 1,440 | 1,450 | 27,000 |
| 1992/03/12 | 1,460 | 1,460 | 1,440 | 1,450 | 177,000 |
| 1992/03/11 | 1,500 | 1,520 | 1,460 | 1,470 | 125,000 |
| 1992/03/10 | 1,530 | 1,530 | 1,500 | 1,500 | 30,000 |
| 1992/03/09 | 1,550 | 1,550 | 1,520 | 1,550 | 23,000 |
| 1992/03/06 | 1,580 | 1,580 | 1,570 | 1,570 | 518,000 |
| 1992/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 |
| 1992/03/04 | 1,580 | 1,580 | 1,550 | 1,580 | 35,000 |
| 1992/03/03 | 1,580 | 1,580 | 1,570 | 1,570 | 53,000 |
| 1992/03/02 | 1,600 | 1,600 | 1,580 | 1,580 | 36,000 |
| 1992/02/28 | 1,570 | 1,570 | 1,550 | 1,570 | 16,000 |
| 1992/02/27 | 1,560 | 1,560 | 1,550 | 1,560 | 10,000 |
| 1992/02/26 | 1,540 | 1,570 | 1,540 | 1,560 | 16,000 |
| 1992/02/24 | 1,580 | 1,580 | 1,570 | 1,570 | 6,000 |
| 1992/02/21 | 1,570 | 1,570 | 1,540 | 1,570 | 28,000 |
| 1992/02/20 | 1,590 | 1,600 | 1,580 | 1,590 | 88,000 |
| 1992/02/19 | 1,540 | 1,620 | 1,540 | 1,620 | 58,000 |
| 1992/02/18 | 1,570 | 1,570 | 1,520 | 1,550 | 4,000 |
| 1992/02/17 | 1,540 | 1,540 | 1,510 | 1,510 | 123,000 |
| 1992/02/14 | 1,580 | 1,580 | 1,540 | 1,540 | 10,000 |
| 1992/02/13 | 1,530 | 1,560 | 1,530 | 1,560 | 75,000 |
| 1992/02/12 | 1,550 | 1,550 | 1,530 | 1,530 | 44,000 |
| 1992/02/10 | 1,540 | 1,540 | 1,540 | 1,540 | 13,000 |
| 1992/02/07 | 1,550 | 1,560 | 1,540 | 1,560 | 62,000 |
| 1992/02/06 | 1,560 | 1,570 | 1,540 | 1,540 | 90,000 |
| 1992/02/05 | 1,580 | 1,580 | 1,550 | 1,550 | 28,000 |
| 1992/02/04 | 1,620 | 1,620 | 1,600 | 1,610 | 22,000 |
| 1992/02/03 | 1,600 | 1,600 | 1,580 | 1,600 | 25,000 |
| 1992/01/31 | 1,570 | 1,600 | 1,570 | 1,600 | 103,000 |
| 1992/01/30 | 1,550 | 1,560 | 1,540 | 1,560 | 12,000 |
| 1992/01/29 | 1,540 | 1,550 | 1,530 | 1,550 | 69,000 |
| 1992/01/28 | 1,540 | 1,550 | 1,540 | 1,550 | 46,000 |
| 1992/01/27 | 1,560 | 1,560 | 1,520 | 1,520 | 29,000 |
| 1992/01/24 | 1,560 | 1,560 | 1,490 | 1,490 | 41,000 |
| 1992/01/23 | 1,560 | 1,560 | 1,560 | 1,560 | 17,000 |
| 1992/01/22 | 1,530 | 1,560 | 1,530 | 1,550 | 14,000 |
| 1992/01/21 | 1,550 | 1,550 | 1,520 | 1,520 | 17,000 |
| 1992/01/20 | 1,580 | 1,580 | 1,520 | 1,550 | 65,000 |
| 1992/01/17 | 1,580 | 1,580 | 1,560 | 1,580 | 130,000 |
| 1992/01/16 | 1,610 | 1,610 | 1,600 | 1,600 | 70,000 |
| 1992/01/14 | 1,580 | 1,590 | 1,580 | 1,590 | 20,000 |
| 1992/01/13 | 1,580 | 1,580 | 1,570 | 1,570 | 27,000 |
| 1992/01/10 | 1,590 | 1,590 | 1,580 | 1,580 | 41,000 |
| 1992/01/09 | 1,590 | 1,600 | 1,580 | 1,590 | 52,000 |
| 1992/01/08 | 1,620 | 1,620 | 1,590 | 1,610 | 17,000 |
| 1992/01/07 | 1,680 | 1,680 | 1,640 | 1,650 | 60,000 |
| 1992/01/06 | 1,630 | 1,680 | 1,620 | 1,680 | 90,000 |