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 |
|---|---|---|---|---|---|
| 2003/12/30 | 510 | 518 | 510 | 515 | 113,000 |
| 2003/12/29 | 502 | 510 | 496 | 505 | 113,000 |
| 2003/12/26 | 490 | 493 | 483 | 492 | 82,000 |
| 2003/12/25 | 480 | 490 | 480 | 488 | 111,000 |
| 2003/12/24 | 483 | 486 | 470 | 482 | 221,000 |
| 2003/12/22 | 492 | 492 | 482 | 482 | 113,000 |
| 2003/12/19 | 495 | 499 | 489 | 492 | 132,000 |
| 2003/12/18 | 502 | 502 | 490 | 493 | 99,000 |
| 2003/12/17 | 509 | 514 | 507 | 509 | 116,000 |
| 2003/12/16 | 515 | 516 | 509 | 514 | 114,000 |
| 2003/12/15 | 515 | 518 | 507 | 515 | 93,000 |
| 2003/12/12 | 513 | 513 | 505 | 507 | 177,000 |
| 2003/12/11 | 486 | 500 | 480 | 498 | 221,000 |
| 2003/12/10 | 497 | 498 | 478 | 481 | 195,000 |
| 2003/12/09 | 500 | 509 | 499 | 508 | 113,000 |
| 2003/12/08 | 511 | 512 | 497 | 497 | 119,000 |
| 2003/12/05 | 513 | 514 | 508 | 512 | 77,000 |
| 2003/12/04 | 522 | 522 | 513 | 513 | 98,000 |
| 2003/12/03 | 514 | 517 | 511 | 515 | 131,000 |
| 2003/12/02 | 520 | 522 | 514 | 514 | 180,000 |
| 2003/12/01 | 504 | 520 | 497 | 517 | 223,000 |
| 2003/11/28 | 517 | 517 | 503 | 504 | 143,000 |
| 2003/11/27 | 496 | 520 | 491 | 509 | 302,000 |
| 2003/11/26 | 481 | 487 | 476 | 486 | 175,000 |
| 2003/11/25 | 501 | 501 | 475 | 483 | 195,000 |
| 2003/11/21 | 481 | 491 | 476 | 479 | 248,000 |
| 2003/11/20 | 483 | 490 | 481 | 481 | 140,000 |
| 2003/11/19 | 491 | 491 | 475 | 482 | 158,000 |
| 2003/11/18 | 490 | 510 | 490 | 503 | 211,000 |
| 2003/11/17 | 547 | 547 | 512 | 520 | 90,000 |
| 2003/11/14 | 563 | 565 | 551 | 557 | 154,000 |
| 2003/11/13 | 557 | 565 | 557 | 562 | 76,000 |
| 2003/11/12 | 570 | 570 | 553 | 566 | 130,000 |
| 2003/11/11 | 581 | 596 | 555 | 565 | 217,000 |
| 2003/11/10 | 584 | 601 | 583 | 601 | 150,000 |
| 2003/11/07 | 599 | 610 | 590 | 602 | 182,000 |
| 2003/11/06 | 626 | 630 | 605 | 618 | 352,000 |
| 2003/11/05 | 617 | 628 | 612 | 626 | 220,000 |
| 2003/11/04 | 626 | 630 | 610 | 614 | 380,000 |
| 2003/10/31 | 596 | 612 | 592 | 606 | 418,000 |
| 2003/10/30 | 586 | 590 | 582 | 586 | 93,000 |
| 2003/10/29 | 595 | 595 | 586 | 586 | 151,000 |
| 2003/10/28 | 579 | 600 | 574 | 587 | 255,000 |
| 2003/10/27 | 566 | 584 | 566 | 573 | 196,000 |
| 2003/10/24 | 585 | 585 | 555 | 567 | 242,000 |
| 2003/10/23 | 610 | 610 | 575 | 580 | 322,000 |
| 2003/10/22 | 626 | 626 | 605 | 615 | 172,000 |
| 2003/10/21 | 633 | 633 | 627 | 630 | 325,000 |
| 2003/10/20 | 635 | 636 | 624 | 632 | 233,000 |
| 2003/10/17 | 650 | 655 | 629 | 639 | 505,000 |
| 2003/10/16 | 614 | 640 | 610 | 640 | 578,000 |
| 2003/10/15 | 606 | 609 | 591 | 608 | 459,000 |
| 2003/10/14 | 636 | 636 | 608 | 610 | 373,000 |
| 2003/10/10 | 628 | 642 | 626 | 626 | 224,000 |
| 2003/10/09 | 626 | 640 | 618 | 627 | 257,000 |
| 2003/10/08 | 635 | 644 | 625 | 626 | 228,000 |
| 2003/10/07 | 639 | 639 | 622 | 629 | 476,000 |
| 2003/10/06 | 662 | 662 | 641 | 642 | 411,000 |
| 2003/10/03 | 649 | 670 | 640 | 651 | 874,000 |
| 2003/10/02 | 637 | 648 | 635 | 639 | 530,000 |
| 2003/10/01 | 635 | 635 | 617 | 627 | 302,000 |
| 2003/09/30 | 631 | 649 | 610 | 635 | 571,000 |
| 2003/09/29 | 641 | 650 | 612 | 622 | 657,000 |
| 2003/09/26 | 658 | 674 | 642 | 661 | 989,000 |
| 2003/09/25 | 665 | 708 | 665 | 688 | 2,180,000 |
| 2003/09/24 | 600 | 689 | 592 | 689 | 1,824,000 |
| 2003/09/22 | 580 | 601 | 572 | 589 | 1,170,000 |
| 2003/09/19 | 547 | 575 | 540 | 560 | 869,000 |
| 2003/09/18 | 510 | 547 | 504 | 527 | 770,000 |
| 2003/09/17 | 474 | 530 | 470 | 530 | 1,299,000 |
| 2003/09/16 | 448 | 460 | 443 | 458 | 381,000 |
| 2003/09/12 | 436 | 452 | 428 | 443 | 617,000 |
| 2003/09/11 | 431 | 433 | 427 | 432 | 73,000 |
| 2003/09/10 | 421 | 430 | 421 | 430 | 181,000 |
| 2003/09/09 | 426 | 426 | 420 | 420 | 80,000 |
| 2003/09/08 | 422 | 426 | 418 | 426 | 143,000 |
| 2003/09/05 | 420 | 428 | 420 | 424 | 100,000 |
| 2003/09/04 | 424 | 426 | 419 | 421 | 94,000 |
| 2003/09/03 | 421 | 426 | 420 | 421 | 84,000 |
| 2003/09/02 | 423 | 423 | 418 | 419 | 91,000 |
| 2003/09/01 | 420 | 423 | 416 | 418 | 201,000 |
| 2003/08/29 | 416 | 417 | 412 | 416 | 82,000 |
| 2003/08/28 | 430 | 430 | 417 | 417 | 88,000 |
| 2003/08/27 | 434 | 436 | 430 | 431 | 78,000 |
| 2003/08/26 | 435 | 441 | 432 | 433 | 89,000 |
| 2003/08/25 | 439 | 442 | 435 | 435 | 88,000 |
| 2003/08/22 | 438 | 441 | 437 | 438 | 111,000 |
| 2003/08/21 | 436 | 438 | 436 | 436 | 58,000 |
| 2003/08/20 | 437 | 439 | 434 | 439 | 80,000 |
| 2003/08/19 | 438 | 439 | 434 | 436 | 144,000 |
| 2003/08/18 | 435 | 437 | 434 | 437 | 91,000 |
| 2003/08/15 | 435 | 435 | 431 | 435 | 87,000 |
| 2003/08/14 | 430 | 435 | 428 | 432 | 73,000 |
| 2003/08/13 | 427 | 435 | 424 | 435 | 136,000 |
| 2003/08/12 | 420 | 429 | 420 | 426 | 156,000 |
| 2003/08/11 | 410 | 417 | 410 | 412 | 68,000 |
| 2003/08/08 | 409 | 413 | 404 | 410 | 85,000 |
| 2003/08/07 | 411 | 416 | 410 | 411 | 51,000 |
| 2003/08/06 | 410 | 417 | 404 | 413 | 92,000 |
| 2003/08/05 | 420 | 432 | 418 | 423 | 255,000 |
| 2003/08/04 | 409 | 420 | 408 | 419 | 229,000 |
| 2003/08/01 | 399 | 409 | 399 | 409 | 99,000 |
| 2003/07/31 | 405 | 406 | 398 | 399 | 48,000 |
| 2003/07/30 | 402 | 407 | 400 | 400 | 96,000 |
| 2003/07/29 | 405 | 417 | 403 | 403 | 176,000 |
| 2003/07/28 | 390 | 403 | 390 | 403 | 98,000 |
| 2003/07/25 | 399 | 399 | 390 | 390 | 66,000 |
| 2003/07/24 | 397 | 404 | 395 | 399 | 52,000 |
| 2003/07/23 | 392 | 400 | 392 | 399 | 99,000 |
| 2003/07/22 | 402 | 404 | 391 | 392 | 85,000 |
| 2003/07/18 | 381 | 393 | 381 | 392 | 94,000 |
| 2003/07/17 | 390 | 390 | 381 | 385 | 92,000 |
| 2003/07/16 | 405 | 407 | 391 | 392 | 128,000 |
| 2003/07/15 | 395 | 410 | 395 | 401 | 423,000 |
| 2003/07/14 | 380 | 390 | 380 | 390 | 111,000 |
| 2003/07/11 | 381 | 384 | 378 | 379 | 82,000 |
| 2003/07/10 | 388 | 389 | 380 | 383 | 79,000 |
| 2003/07/09 | 386 | 389 | 385 | 389 | 119,000 |
| 2003/07/08 | 394 | 394 | 386 | 388 | 183,000 |
| 2003/07/07 | 380 | 397 | 377 | 396 | 397,000 |
| 2003/07/04 | 367 | 372 | 367 | 372 | 72,000 |
| 2003/07/03 | 375 | 375 | 370 | 370 | 143,000 |
| 2003/07/02 | 373 | 373 | 366 | 372 | 122,000 |
| 2003/07/01 | 374 | 374 | 364 | 373 | 150,000 |
| 2003/06/30 | 364 | 368 | 362 | 364 | 55,000 |
| 2003/06/27 | 357 | 361 | 356 | 361 | 50,000 |
| 2003/06/26 | 352 | 355 | 351 | 355 | 69,000 |
| 2003/06/25 | 357 | 357 | 355 | 357 | 33,000 |
| 2003/06/24 | 364 | 364 | 357 | 357 | 39,000 |
| 2003/06/23 | 361 | 369 | 361 | 365 | 24,000 |
| 2003/06/20 | 364 | 370 | 363 | 370 | 114,000 |
| 2003/06/19 | 361 | 366 | 360 | 361 | 84,000 |
| 2003/06/18 | 363 | 363 | 357 | 360 | 114,000 |
| 2003/06/17 | 365 | 365 | 360 | 360 | 154,000 |
| 2003/06/16 | 355 | 365 | 355 | 359 | 92,000 |
| 2003/06/13 | 354 | 361 | 353 | 355 | 199,000 |
| 2003/06/12 | 360 | 360 | 355 | 355 | 154,000 |
| 2003/06/11 | 353 | 362 | 353 | 359 | 180,000 |
| 2003/06/10 | 356 | 358 | 352 | 352 | 249,000 |
| 2003/06/09 | 356 | 356 | 347 | 347 | 168,000 |
| 2003/06/06 | 353 | 356 | 350 | 355 | 130,000 |
| 2003/06/05 | 352 | 355 | 348 | 349 | 206,000 |
| 2003/06/04 | 342 | 347 | 341 | 347 | 92,000 |
| 2003/06/03 | 337 | 340 | 337 | 339 | 70,000 |
| 2003/06/02 | 332 | 337 | 332 | 333 | 69,000 |
| 2003/05/30 | 327 | 335 | 327 | 331 | 58,000 |
| 2003/05/29 | 324 | 330 | 324 | 326 | 102,000 |
| 2003/05/28 | 331 | 333 | 325 | 326 | 213,000 |
| 2003/05/27 | 340 | 341 | 331 | 335 | 102,000 |
| 2003/05/26 | 352 | 352 | 345 | 346 | 42,000 |
| 2003/05/23 | 345 | 347 | 345 | 347 | 99,000 |
| 2003/05/22 | 345 | 348 | 345 | 346 | 105,000 |
| 2003/05/21 | 363 | 363 | 347 | 349 | 120,000 |
| 2003/05/20 | 358 | 370 | 356 | 362 | 412,000 |
| 2003/05/19 | 350 | 357 | 349 | 357 | 170,000 |
| 2003/05/16 | 355 | 355 | 345 | 351 | 159,000 |
| 2003/05/15 | 347 | 355 | 345 | 355 | 143,000 |
| 2003/05/14 | 350 | 351 | 345 | 346 | 131,000 |
| 2003/05/13 | 346 | 354 | 345 | 349 | 419,000 |
| 2003/05/12 | 335 | 336 | 333 | 336 | 42,000 |
| 2003/05/09 | 332 | 335 | 330 | 335 | 81,000 |
| 2003/05/08 | 337 | 337 | 334 | 335 | 46,000 |
| 2003/05/07 | 337 | 339 | 334 | 338 | 66,000 |
| 2003/05/06 | 331 | 339 | 331 | 335 | 209,000 |
| 2003/05/02 | 326 | 328 | 324 | 328 | 41,000 |
| 2003/05/01 | 321 | 325 | 321 | 323 | 30,000 |
| 2003/04/30 | 325 | 330 | 320 | 320 | 70,000 |
| 2003/04/28 | 320 | 324 | 318 | 324 | 43,000 |
| 2003/04/25 | 325 | 325 | 320 | 320 | 73,000 |
| 2003/04/24 | 324 | 326 | 321 | 322 | 46,000 |
| 2003/04/23 | 326 | 329 | 325 | 325 | 56,000 |
| 2003/04/22 | 324 | 330 | 323 | 326 | 127,000 |
| 2003/04/21 | 322 | 326 | 322 | 323 | 60,000 |
| 2003/04/18 | 319 | 324 | 316 | 322 | 93,000 |
| 2003/04/17 | 325 | 325 | 313 | 313 | 27,000 |
| 2003/04/16 | 315 | 325 | 315 | 322 | 173,000 |
| 2003/04/15 | 302 | 315 | 299 | 310 | 58,000 |
| 2003/04/14 | 311 | 314 | 300 | 303 | 53,000 |
| 2003/04/11 | 301 | 310 | 301 | 310 | 42,000 |
| 2003/04/10 | 305 | 305 | 303 | 304 | 28,000 |
| 2003/04/09 | 303 | 310 | 303 | 308 | 23,000 |
| 2003/04/08 | 305 | 307 | 303 | 305 | 26,000 |
| 2003/04/07 | 305 | 305 | 302 | 305 | 54,000 |
| 2003/04/04 | 304 | 306 | 300 | 305 | 58,000 |
| 2003/04/03 | 309 | 311 | 306 | 306 | 29,000 |
| 2003/04/02 | 303 | 304 | 300 | 304 | 15,000 |
| 2003/04/01 | 296 | 303 | 296 | 303 | 31,000 |
| 2003/03/31 | 315 | 315 | 305 | 306 | 15,000 |
| 2003/03/28 | 319 | 320 | 315 | 317 | 14,000 |
| 2003/03/27 | 317 | 320 | 314 | 319 | 25,000 |
| 2003/03/26 | 313 | 320 | 310 | 319 | 21,000 |
| 2003/03/25 | 323 | 324 | 318 | 320 | 43,000 |
| 2003/03/24 | 323 | 324 | 320 | 323 | 63,000 |
| 2003/03/20 | 313 | 321 | 311 | 321 | 31,000 |
| 2003/03/19 | 318 | 318 | 306 | 308 | 8,000 |
| 2003/03/18 | 314 | 320 | 312 | 315 | 29,000 |
| 2003/03/17 | 304 | 311 | 302 | 310 | 79,000 |
| 2003/03/14 | 320 | 321 | 314 | 314 | 151,000 |
| 2003/03/13 | 306 | 309 | 306 | 309 | 28,000 |
| 2003/03/12 | 306 | 307 | 305 | 306 | 36,000 |
| 2003/03/11 | 306 | 307 | 302 | 306 | 61,000 |
| 2003/03/10 | 306 | 307 | 302 | 306 | 54,000 |
| 2003/03/07 | 321 | 323 | 310 | 316 | 54,000 |
| 2003/03/06 | 318 | 325 | 318 | 321 | 47,000 |
| 2003/03/05 | 326 | 326 | 319 | 323 | 76,000 |
| 2003/03/04 | 320 | 325 | 317 | 325 | 75,000 |
| 2003/03/03 | 310 | 320 | 309 | 320 | 66,000 |
| 2003/02/28 | 315 | 319 | 312 | 312 | 31,000 |
| 2003/02/27 | 308 | 310 | 306 | 310 | 62,000 |
| 2003/02/26 | 308 | 312 | 308 | 308 | 50,000 |
| 2003/02/25 | 321 | 321 | 306 | 308 | 88,000 |
| 2003/02/24 | 315 | 322 | 315 | 321 | 60,000 |
| 2003/02/21 | 315 | 319 | 314 | 315 | 88,000 |
| 2003/02/20 | 311 | 318 | 310 | 317 | 91,000 |
| 2003/02/19 | 309 | 313 | 307 | 307 | 54,000 |
| 2003/02/18 | 307 | 310 | 303 | 307 | 95,000 |
| 2003/02/17 | 310 | 310 | 303 | 303 | 68,000 |
| 2003/02/14 | 299 | 307 | 295 | 307 | 44,000 |
| 2003/02/13 | 305 | 305 | 302 | 303 | 52,000 |
| 2003/02/12 | 306 | 308 | 306 | 308 | 24,000 |
| 2003/02/10 | 305 | 305 | 301 | 304 | 13,000 |
| 2003/02/07 | 302 | 304 | 300 | 304 | 31,000 |
| 2003/02/06 | 306 | 306 | 300 | 302 | 55,000 |
| 2003/02/05 | 303 | 308 | 293 | 299 | 123,000 |
| 2003/02/04 | 295 | 302 | 293 | 302 | 63,000 |
| 2003/02/03 | 280 | 292 | 275 | 292 | 37,000 |
| 2003/01/31 | 285 | 286 | 281 | 282 | 28,000 |
| 2003/01/30 | 292 | 292 | 286 | 291 | 30,000 |
| 2003/01/29 | 290 | 292 | 285 | 291 | 28,000 |
| 2003/01/28 | 288 | 295 | 288 | 295 | 47,000 |
| 2003/01/27 | 295 | 295 | 288 | 290 | 39,000 |
| 2003/01/24 | 294 | 299 | 294 | 295 | 33,000 |
| 2003/01/23 | 290 | 298 | 290 | 298 | 33,000 |
| 2003/01/22 | 295 | 298 | 290 | 292 | 54,000 |
| 2003/01/21 | 290 | 294 | 280 | 294 | 56,000 |
| 2003/01/20 | 293 | 293 | 287 | 292 | 48,000 |
| 2003/01/17 | 280 | 295 | 279 | 293 | 168,000 |
| 2003/01/16 | 267 | 271 | 267 | 271 | 48,000 |
| 2003/01/15 | 265 | 268 | 264 | 268 | 25,000 |
| 2003/01/14 | 261 | 267 | 261 | 266 | 16,000 |
| 2003/01/10 | 263 | 269 | 260 | 266 | 39,000 |
| 2003/01/09 | 269 | 269 | 265 | 268 | 25,000 |
| 2003/01/08 | 273 | 274 | 273 | 273 | 20,000 |
| 2003/01/07 | 279 | 279 | 273 | 277 | 44,000 |
| 2003/01/06 | 279 | 280 | 276 | 280 | 48,000 |