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 |
|---|---|---|---|---|---|
| 1996/12/30 | 890 | 910 | 890 | 909 | 37,000 |
| 1996/12/27 | 886 | 910 | 885 | 895 | 139,000 |
| 1996/12/26 | 902 | 902 | 878 | 886 | 240,000 |
| 1996/12/25 | 893 | 901 | 884 | 892 | 269,000 |
| 1996/12/24 | 940 | 940 | 879 | 884 | 179,000 |
| 1996/12/20 | 1,000 | 1,000 | 950 | 950 | 208,000 |
| 1996/12/19 | 1,030 | 1,030 | 1,000 | 1,000 | 94,000 |
| 1996/12/18 | 1,020 | 1,040 | 1,020 | 1,040 | 79,000 |
| 1996/12/17 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 1996/12/16 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1996/12/13 | 1,030 | 1,040 | 1,030 | 1,030 | 85,000 |
| 1996/12/12 | 1,040 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1996/12/11 | 1,030 | 1,050 | 1,030 | 1,040 | 94,000 |
| 1996/12/10 | 1,070 | 1,070 | 1,050 | 1,050 | 69,000 |
| 1996/12/09 | 1,070 | 1,070 | 1,050 | 1,060 | 44,000 |
| 1996/12/06 | 1,060 | 1,070 | 1,050 | 1,050 | 111,000 |
| 1996/12/05 | 1,040 | 1,060 | 1,030 | 1,040 | 96,000 |
| 1996/12/04 | 1,020 | 1,070 | 1,020 | 1,050 | 49,000 |
| 1996/12/03 | 1,080 | 1,080 | 1,020 | 1,020 | 59,000 |
| 1996/12/02 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1996/11/29 | 1,090 | 1,090 | 1,080 | 1,080 | 63,000 |
| 1996/11/28 | 1,100 | 1,110 | 1,090 | 1,090 | 191,000 |
| 1996/11/27 | 1,110 | 1,120 | 1,100 | 1,110 | 229,000 |
| 1996/11/26 | 1,100 | 1,110 | 1,090 | 1,100 | 294,000 |
| 1996/11/25 | 1,110 | 1,120 | 1,100 | 1,100 | 95,000 |
| 1996/11/22 | 1,100 | 1,110 | 1,090 | 1,100 | 292,000 |
| 1996/11/21 | 1,130 | 1,130 | 1,100 | 1,100 | 77,000 |
| 1996/11/20 | 1,140 | 1,150 | 1,120 | 1,130 | 184,000 |
| 1996/11/19 | 1,120 | 1,150 | 1,120 | 1,140 | 55,000 |
| 1996/11/18 | 1,120 | 1,130 | 1,110 | 1,130 | 111,000 |
| 1996/11/15 | 1,100 | 1,120 | 1,100 | 1,120 | 359,000 |
| 1996/11/14 | 1,110 | 1,110 | 1,090 | 1,100 | 139,000 |
| 1996/11/13 | 1,120 | 1,120 | 1,110 | 1,110 | 103,000 |
| 1996/11/12 | 1,100 | 1,120 | 1,100 | 1,120 | 72,000 |
| 1996/11/11 | 1,110 | 1,130 | 1,110 | 1,110 | 40,000 |
| 1996/11/08 | 1,080 | 1,130 | 1,080 | 1,120 | 227,000 |
| 1996/11/07 | 1,110 | 1,110 | 1,100 | 1,100 | 144,000 |
| 1996/11/06 | 1,100 | 1,120 | 1,080 | 1,100 | 268,000 |
| 1996/11/05 | 1,130 | 1,130 | 1,100 | 1,100 | 66,000 |
| 1996/11/01 | 1,130 | 1,130 | 1,100 | 1,110 | 364,000 |
| 1996/10/31 | 1,130 | 1,140 | 1,130 | 1,130 | 186,000 |
| 1996/10/30 | 1,150 | 1,160 | 1,130 | 1,140 | 118,000 |
| 1996/10/29 | 1,120 | 1,160 | 1,120 | 1,150 | 327,000 |
| 1996/10/28 | 1,140 | 1,150 | 1,120 | 1,140 | 83,000 |
| 1996/10/25 | 1,150 | 1,160 | 1,140 | 1,150 | 293,000 |
| 1996/10/24 | 1,150 | 1,190 | 1,150 | 1,180 | 882,000 |
| 1996/10/23 | 1,140 | 1,160 | 1,130 | 1,140 | 452,000 |
| 1996/10/22 | 1,140 | 1,170 | 1,130 | 1,150 | 902,000 |
| 1996/10/21 | 1,150 | 1,170 | 1,130 | 1,150 | 288,000 |
| 1996/10/18 | 1,100 | 1,160 | 1,100 | 1,150 | 650,000 |
| 1996/10/17 | 1,050 | 1,100 | 1,050 | 1,090 | 513,000 |
| 1996/10/16 | 1,040 | 1,050 | 1,040 | 1,040 | 110,000 |
| 1996/10/15 | 1,030 | 1,050 | 1,030 | 1,040 | 107,000 |
| 1996/10/14 | 1,030 | 1,030 | 1,020 | 1,030 | 35,000 |
| 1996/10/11 | 1,030 | 1,040 | 1,020 | 1,020 | 53,000 |
| 1996/10/09 | 1,030 | 1,040 | 1,030 | 1,030 | 50,000 |
| 1996/10/08 | 1,030 | 1,050 | 1,020 | 1,040 | 78,000 |
| 1996/10/07 | 1,090 | 1,090 | 1,070 | 1,070 | 64,000 |
| 1996/10/04 | 1,100 | 1,100 | 1,090 | 1,090 | 102,000 |
| 1996/10/03 | 1,100 | 1,120 | 1,090 | 1,100 | 180,000 |
| 1996/10/02 | 1,080 | 1,120 | 1,080 | 1,120 | 191,000 |
| 1996/10/01 | 1,080 | 1,080 | 1,050 | 1,080 | 91,000 |
| 1996/09/30 | 1,060 | 1,080 | 1,030 | 1,080 | 62,000 |
| 1996/09/27 | 1,040 | 1,070 | 1,020 | 1,070 | 111,000 |
| 1996/09/26 | 1,020 | 1,040 | 1,020 | 1,040 | 151,000 |
| 1996/09/25 | 1,010 | 1,020 | 1,000 | 1,010 | 68,000 |
| 1996/09/24 | 1,020 | 1,030 | 1,010 | 1,020 | 34,000 |
| 1996/09/20 | 1,030 | 1,030 | 1,020 | 1,030 | 43,000 |
| 1996/09/19 | 1,040 | 1,050 | 1,030 | 1,030 | 49,000 |
| 1996/09/18 | 1,050 | 1,060 | 1,030 | 1,050 | 56,000 |
| 1996/09/17 | 1,040 | 1,060 | 1,030 | 1,060 | 123,000 |
| 1996/09/13 | 1,020 | 1,040 | 1,010 | 1,030 | 154,000 |
| 1996/09/12 | 1,020 | 1,030 | 1,010 | 1,020 | 131,000 |
| 1996/09/11 | 1,020 | 1,020 | 1,010 | 1,020 | 33,000 |
| 1996/09/10 | 1,030 | 1,030 | 1,020 | 1,020 | 66,000 |
| 1996/09/09 | 1,020 | 1,030 | 1,010 | 1,030 | 403,000 |
| 1996/09/06 | 1,040 | 1,040 | 1,010 | 1,020 | 70,000 |
| 1996/09/05 | 1,040 | 1,050 | 1,030 | 1,040 | 60,000 |
| 1996/09/04 | 1,030 | 1,030 | 1,020 | 1,020 | 78,000 |
| 1996/09/03 | 1,030 | 1,040 | 1,020 | 1,030 | 36,000 |
| 1996/09/02 | 1,040 | 1,040 | 1,010 | 1,030 | 112,000 |
| 1996/08/30 | 1,030 | 1,050 | 1,020 | 1,030 | 156,000 |
| 1996/08/29 | 1,070 | 1,070 | 1,040 | 1,040 | 60,000 |
| 1996/08/28 | 1,070 | 1,070 | 1,050 | 1,050 | 187,000 |
| 1996/08/27 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 |
| 1996/08/26 | 1,100 | 1,100 | 1,090 | 1,090 | 63,000 |
| 1996/08/23 | 1,100 | 1,100 | 1,090 | 1,100 | 25,000 |
| 1996/08/22 | 1,110 | 1,120 | 1,100 | 1,100 | 166,000 |
| 1996/08/21 | 1,100 | 1,130 | 1,100 | 1,120 | 148,000 |
| 1996/08/20 | 1,080 | 1,110 | 1,080 | 1,100 | 136,000 |
| 1996/08/19 | 1,090 | 1,110 | 1,080 | 1,090 | 98,000 |
| 1996/08/16 | 1,080 | 1,090 | 1,060 | 1,090 | 123,000 |
| 1996/08/15 | 1,050 | 1,090 | 1,050 | 1,080 | 358,000 |
| 1996/08/14 | 1,020 | 1,060 | 1,020 | 1,060 | 269,000 |
| 1996/08/13 | 1,010 | 1,050 | 1,000 | 1,030 | 252,000 |
| 1996/08/12 | 1,020 | 1,020 | 998 | 998 | 131,000 |
| 1996/08/09 | 1,060 | 1,060 | 1,010 | 1,020 | 264,000 |
| 1996/08/08 | 1,080 | 1,080 | 1,060 | 1,060 | 170,000 |
| 1996/08/07 | 1,070 | 1,070 | 1,060 | 1,070 | 80,000 |
| 1996/08/06 | 1,090 | 1,100 | 1,060 | 1,080 | 218,000 |
| 1996/08/05 | 1,110 | 1,130 | 1,100 | 1,100 | 226,000 |
| 1996/08/02 | 1,100 | 1,130 | 1,100 | 1,120 | 308,000 |
| 1996/08/01 | 1,060 | 1,080 | 1,050 | 1,080 | 375,000 |
| 1996/07/31 | 1,100 | 1,100 | 1,050 | 1,050 | 207,000 |
| 1996/07/30 | 1,160 | 1,170 | 1,110 | 1,120 | 261,000 |
| 1996/07/29 | 1,200 | 1,200 | 1,180 | 1,180 | 130,000 |
| 1996/07/26 | 1,190 | 1,240 | 1,190 | 1,230 | 148,000 |
| 1996/07/25 | 1,180 | 1,190 | 1,150 | 1,180 | 131,000 |
| 1996/07/24 | 1,230 | 1,230 | 1,180 | 1,180 | 112,000 |
| 1996/07/23 | 1,240 | 1,240 | 1,200 | 1,220 | 187,000 |
| 1996/07/22 | 1,260 | 1,260 | 1,250 | 1,260 | 38,000 |
| 1996/07/19 | 1,280 | 1,280 | 1,260 | 1,260 | 93,000 |
| 1996/07/18 | 1,260 | 1,270 | 1,260 | 1,270 | 90,000 |
| 1996/07/17 | 1,280 | 1,280 | 1,260 | 1,260 | 20,000 |
| 1996/07/16 | 1,270 | 1,270 | 1,250 | 1,260 | 65,000 |
| 1996/07/15 | 1,270 | 1,270 | 1,260 | 1,260 | 71,000 |
| 1996/07/12 | 1,290 | 1,310 | 1,240 | 1,270 | 1,487,000 |
| 1996/07/11 | 1,310 | 1,320 | 1,300 | 1,310 | 62,000 |
| 1996/07/10 | 1,310 | 1,320 | 1,310 | 1,310 | 88,000 |
| 1996/07/09 | 1,320 | 1,330 | 1,320 | 1,330 | 99,000 |
| 1996/07/08 | 1,340 | 1,350 | 1,320 | 1,320 | 200,000 |
| 1996/07/05 | 1,370 | 1,370 | 1,350 | 1,360 | 183,000 |
| 1996/07/04 | 1,380 | 1,380 | 1,360 | 1,360 | 85,000 |
| 1996/07/03 | 1,380 | 1,390 | 1,370 | 1,390 | 81,000 |
| 1996/07/02 | 1,420 | 1,420 | 1,390 | 1,390 | 205,000 |
| 1996/07/01 | 1,430 | 1,440 | 1,420 | 1,420 | 344,000 |
| 1996/06/28 | 1,430 | 1,430 | 1,400 | 1,420 | 411,000 |
| 1996/06/27 | 1,410 | 1,440 | 1,400 | 1,410 | 1,012,000 |
| 1996/06/26 | 1,340 | 1,400 | 1,340 | 1,400 | 655,000 |
| 1996/06/25 | 1,340 | 1,360 | 1,340 | 1,340 | 141,000 |
| 1996/06/24 | 1,350 | 1,350 | 1,350 | 1,350 | 75,000 |
| 1996/06/21 | 1,340 | 1,360 | 1,330 | 1,360 | 161,000 |
| 1996/06/20 | 1,330 | 1,330 | 1,310 | 1,320 | 60,000 |
| 1996/06/19 | 1,330 | 1,370 | 1,310 | 1,360 | 131,000 |
| 1996/06/18 | 1,300 | 1,320 | 1,290 | 1,310 | 58,000 |
| 1996/06/17 | 1,320 | 1,320 | 1,290 | 1,300 | 66,000 |
| 1996/06/14 | 1,300 | 1,320 | 1,280 | 1,280 | 174,000 |
| 1996/06/13 | 1,290 | 1,300 | 1,280 | 1,280 | 107,000 |
| 1996/06/12 | 1,280 | 1,300 | 1,280 | 1,280 | 130,000 |
| 1996/06/11 | 1,250 | 1,300 | 1,250 | 1,290 | 68,000 |
| 1996/06/10 | 1,250 | 1,270 | 1,250 | 1,260 | 104,000 |
| 1996/06/07 | 1,300 | 1,300 | 1,260 | 1,280 | 168,000 |
| 1996/06/06 | 1,320 | 1,330 | 1,300 | 1,320 | 86,000 |
| 1996/06/05 | 1,340 | 1,340 | 1,320 | 1,340 | 113,000 |
| 1996/06/04 | 1,280 | 1,340 | 1,280 | 1,340 | 204,000 |
| 1996/06/03 | 1,310 | 1,320 | 1,240 | 1,280 | 237,000 |
| 1996/05/31 | 1,300 | 1,330 | 1,300 | 1,310 | 91,000 |
| 1996/05/30 | 1,350 | 1,350 | 1,320 | 1,320 | 54,000 |
| 1996/05/29 | 1,340 | 1,350 | 1,320 | 1,350 | 116,000 |
| 1996/05/28 | 1,320 | 1,350 | 1,320 | 1,330 | 98,000 |
| 1996/05/27 | 1,330 | 1,330 | 1,310 | 1,330 | 51,000 |
| 1996/05/24 | 1,300 | 1,370 | 1,300 | 1,350 | 234,000 |
| 1996/05/23 | 1,370 | 1,370 | 1,300 | 1,310 | 144,000 |
| 1996/05/22 | 1,370 | 1,390 | 1,360 | 1,380 | 88,000 |
| 1996/05/21 | 1,390 | 1,390 | 1,360 | 1,390 | 143,000 |
| 1996/05/20 | 1,380 | 1,410 | 1,360 | 1,390 | 130,000 |
| 1996/05/17 | 1,390 | 1,450 | 1,360 | 1,400 | 433,000 |
| 1996/05/16 | 1,370 | 1,410 | 1,350 | 1,400 | 286,000 |
| 1996/05/15 | 1,310 | 1,380 | 1,310 | 1,350 | 379,000 |
| 1996/05/14 | 1,320 | 1,320 | 1,270 | 1,300 | 293,000 |
| 1996/05/13 | 1,350 | 1,360 | 1,320 | 1,320 | 108,000 |
| 1996/05/10 | 1,370 | 1,370 | 1,340 | 1,340 | 231,000 |
| 1996/05/09 | 1,410 | 1,420 | 1,360 | 1,370 | 317,000 |
| 1996/05/08 | 1,410 | 1,420 | 1,400 | 1,410 | 355,000 |
| 1996/05/07 | 1,460 | 1,460 | 1,400 | 1,420 | 420,000 |
| 1996/05/02 | 1,480 | 1,480 | 1,450 | 1,480 | 619,000 |
| 1996/05/01 | 1,470 | 1,500 | 1,460 | 1,490 | 1,647,000 |
| 1996/04/30 | 1,400 | 1,470 | 1,400 | 1,470 | 1,254,000 |
| 1996/04/26 | 1,420 | 1,470 | 1,400 | 1,430 | 965,000 |
| 1996/04/25 | 1,430 | 1,430 | 1,400 | 1,420 | 633,000 |
| 1996/04/24 | 1,420 | 1,430 | 1,390 | 1,410 | 585,000 |
| 1996/04/23 | 1,430 | 1,430 | 1,380 | 1,420 | 1,094,000 |
| 1996/04/22 | 1,450 | 1,490 | 1,420 | 1,440 | 2,895,000 |
| 1996/04/19 | 1,360 | 1,430 | 1,350 | 1,410 | 4,447,000 |
| 1996/04/18 | 1,350 | 1,380 | 1,330 | 1,340 | 3,297,000 |
| 1996/04/17 | 1,210 | 1,410 | 1,210 | 1,360 | 4,495,000 |
| 1996/04/16 | 1,240 | 1,240 | 1,200 | 1,210 | 467,000 |
| 1996/04/15 | 1,240 | 1,250 | 1,220 | 1,240 | 803,000 |
| 1996/04/12 | 1,170 | 1,250 | 1,170 | 1,230 | 1,436,000 |
| 1996/04/11 | 1,180 | 1,180 | 1,160 | 1,180 | 298,000 |
| 1996/04/10 | 1,180 | 1,200 | 1,170 | 1,190 | 363,000 |
| 1996/04/09 | 1,190 | 1,190 | 1,160 | 1,180 | 232,000 |
| 1996/04/08 | 1,180 | 1,190 | 1,170 | 1,180 | 117,000 |
| 1996/04/05 | 1,190 | 1,200 | 1,180 | 1,190 | 255,000 |
| 1996/04/04 | 1,210 | 1,230 | 1,190 | 1,200 | 1,312,000 |
| 1996/04/03 | 1,190 | 1,210 | 1,170 | 1,190 | 1,778,000 |
| 1996/04/02 | 1,150 | 1,170 | 1,150 | 1,160 | 396,000 |
| 1996/04/01 | 1,150 | 1,160 | 1,140 | 1,150 | 282,000 |
| 1996/03/29 | 1,130 | 1,150 | 1,120 | 1,140 | 345,000 |
| 1996/03/28 | 1,140 | 1,160 | 1,110 | 1,110 | 690,000 |
| 1996/03/27 | 1,040 | 1,140 | 1,040 | 1,100 | 1,212,000 |
| 1996/03/26 | 1,050 | 1,080 | 1,050 | 1,050 | 202,000 |
| 1996/03/25 | 1,030 | 1,050 | 1,030 | 1,050 | 35,000 |
| 1996/03/22 | 1,040 | 1,050 | 1,020 | 1,050 | 73,000 |
| 1996/03/21 | 1,040 | 1,040 | 1,020 | 1,040 | 75,000 |
| 1996/03/19 | 1,030 | 1,050 | 1,030 | 1,050 | 71,000 |
| 1996/03/18 | 1,040 | 1,040 | 1,020 | 1,030 | 79,000 |
| 1996/03/15 | 1,030 | 1,050 | 1,030 | 1,030 | 147,000 |
| 1996/03/14 | 1,030 | 1,040 | 1,010 | 1,030 | 382,000 |
| 1996/03/13 | 1,080 | 1,080 | 1,030 | 1,030 | 152,000 |
| 1996/03/12 | 1,100 | 1,110 | 1,080 | 1,080 | 355,000 |
| 1996/03/11 | 1,110 | 1,130 | 1,080 | 1,080 | 221,000 |
| 1996/03/08 | 1,140 | 1,160 | 1,140 | 1,150 | 178,000 |
| 1996/03/07 | 1,120 | 1,190 | 1,110 | 1,160 | 675,000 |
| 1996/03/06 | 1,130 | 1,140 | 1,110 | 1,130 | 323,000 |
| 1996/03/05 | 1,130 | 1,140 | 1,120 | 1,140 | 101,000 |
| 1996/03/04 | 1,170 | 1,170 | 1,110 | 1,110 | 585,000 |
| 1996/03/01 | 1,170 | 1,180 | 1,150 | 1,170 | 542,000 |
| 1996/02/29 | 1,180 | 1,190 | 1,150 | 1,190 | 916,000 |
| 1996/02/28 | 1,090 | 1,220 | 1,090 | 1,200 | 2,398,000 |
| 1996/02/27 | 1,090 | 1,100 | 1,070 | 1,080 | 254,000 |
| 1996/02/26 | 1,070 | 1,090 | 1,060 | 1,090 | 174,000 |
| 1996/02/23 | 1,050 | 1,050 | 1,040 | 1,050 | 84,000 |
| 1996/02/22 | 1,020 | 1,050 | 1,020 | 1,040 | 98,000 |
| 1996/02/21 | 1,040 | 1,040 | 1,020 | 1,030 | 133,000 |
| 1996/02/20 | 1,030 | 1,050 | 1,020 | 1,040 | 91,000 |
| 1996/02/19 | 1,030 | 1,060 | 1,030 | 1,040 | 39,000 |
| 1996/02/16 | 1,060 | 1,070 | 1,030 | 1,040 | 133,000 |
| 1996/02/15 | 1,060 | 1,090 | 1,050 | 1,080 | 180,000 |
| 1996/02/14 | 1,080 | 1,120 | 1,080 | 1,080 | 321,000 |
| 1996/02/13 | 1,110 | 1,130 | 1,080 | 1,080 | 571,000 |
| 1996/02/09 | 1,090 | 1,100 | 1,050 | 1,090 | 441,000 |
| 1996/02/08 | 1,020 | 1,120 | 1,020 | 1,090 | 871,000 |
| 1996/02/07 | 1,040 | 1,050 | 1,020 | 1,020 | 258,000 |
| 1996/02/06 | 1,030 | 1,040 | 1,000 | 1,040 | 379,000 |
| 1996/02/05 | 1,070 | 1,080 | 1,020 | 1,050 | 427,000 |
| 1996/02/02 | 1,090 | 1,100 | 1,060 | 1,070 | 184,000 |
| 1996/02/01 | 1,080 | 1,120 | 1,070 | 1,080 | 354,000 |
| 1996/01/31 | 1,100 | 1,140 | 1,050 | 1,070 | 629,000 |
| 1996/01/30 | 1,150 | 1,150 | 1,070 | 1,100 | 1,503,000 |
| 1996/01/29 | 1,180 | 1,200 | 1,150 | 1,190 | 3,445,000 |
| 1996/01/26 | 1,040 | 1,040 | 1,040 | 1,040 | 486,000 |
| 1996/01/25 | 950 | 1,000 | 940 | 940 | 1,865,000 |
| 1996/01/24 | 880 | 925 | 871 | 922 | 1,252,000 |
| 1996/01/23 | 875 | 892 | 875 | 880 | 110,000 |
| 1996/01/22 | 895 | 895 | 870 | 880 | 140,000 |
| 1996/01/19 | 868 | 897 | 862 | 885 | 206,000 |
| 1996/01/18 | 869 | 875 | 853 | 870 | 107,000 |
| 1996/01/17 | 861 | 870 | 853 | 870 | 104,000 |
| 1996/01/16 | 846 | 875 | 846 | 857 | 45,000 |
| 1996/01/12 | 871 | 890 | 856 | 856 | 129,000 |
| 1996/01/11 | 879 | 880 | 869 | 871 | 70,000 |
| 1996/01/10 | 854 | 911 | 844 | 889 | 394,000 |
| 1996/01/09 | 846 | 853 | 841 | 853 | 57,000 |
| 1996/01/08 | 860 | 860 | 846 | 846 | 64,000 |
| 1996/01/05 | 856 | 863 | 851 | 852 | 179,000 |
| 1996/01/04 | 855 | 855 | 846 | 846 | 93,000 |