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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,064 | 1,064 | 1,050 | 1,057 | 183,000 |
| 2005/12/29 | 1,100 | 1,107 | 1,065 | 1,066 | 559,000 |
| 2005/12/28 | 1,074 | 1,107 | 1,070 | 1,107 | 370,000 |
| 2005/12/27 | 1,110 | 1,111 | 1,071 | 1,077 | 519,000 |
| 2005/12/26 | 1,112 | 1,128 | 1,110 | 1,126 | 285,000 |
| 2005/12/22 | 1,090 | 1,118 | 1,090 | 1,102 | 528,000 |
| 2005/12/21 | 1,090 | 1,093 | 1,065 | 1,082 | 389,000 |
| 2005/12/20 | 1,040 | 1,098 | 1,039 | 1,094 | 554,000 |
| 2005/12/19 | 1,020 | 1,042 | 1,020 | 1,042 | 261,000 |
| 2005/12/16 | 1,026 | 1,026 | 1,015 | 1,021 | 224,000 |
| 2005/12/15 | 1,022 | 1,030 | 1,017 | 1,022 | 185,000 |
| 2005/12/14 | 1,036 | 1,038 | 1,007 | 1,020 | 248,000 |
| 2005/12/13 | 1,016 | 1,044 | 1,014 | 1,029 | 417,000 |
| 2005/12/12 | 987 | 1,020 | 981 | 1,012 | 542,000 |
| 2005/12/09 | 934 | 954 | 934 | 947 | 382,000 |
| 2005/12/08 | 940 | 945 | 902 | 914 | 513,000 |
| 2005/12/07 | 978 | 978 | 954 | 963 | 164,000 |
| 2005/12/06 | 979 | 985 | 976 | 979 | 332,000 |
| 2005/12/05 | 959 | 985 | 959 | 979 | 386,000 |
| 2005/12/02 | 935 | 949 | 930 | 949 | 313,000 |
| 2005/12/01 | 900 | 930 | 900 | 930 | 312,000 |
| 2005/11/30 | 910 | 914 | 896 | 899 | 182,000 |
| 2005/11/29 | 885 | 906 | 885 | 902 | 297,000 |
| 2005/11/28 | 889 | 900 | 880 | 895 | 183,000 |
| 2005/11/25 | 881 | 885 | 860 | 880 | 149,000 |
| 2005/11/24 | 890 | 900 | 879 | 885 | 276,000 |
| 2005/11/22 | 900 | 900 | 871 | 895 | 344,000 |
| 2005/11/21 | 860 | 890 | 860 | 880 | 582,000 |
| 2005/11/18 | 852 | 862 | 846 | 856 | 284,000 |
| 2005/11/17 | 851 | 864 | 846 | 856 | 446,000 |
| 2005/11/16 | 836 | 853 | 835 | 846 | 279,000 |
| 2005/11/15 | 840 | 858 | 834 | 852 | 502,000 |
| 2005/11/14 | 842 | 842 | 831 | 834 | 362,000 |
| 2005/11/11 | 809 | 845 | 798 | 843 | 2,326,000 |
| 2005/11/10 | 777 | 805 | 774 | 799 | 2,213,000 |
| 2005/11/09 | 740 | 744 | 736 | 740 | 319,000 |
| 2005/11/08 | 723 | 739 | 722 | 733 | 305,000 |
| 2005/11/07 | 719 | 724 | 706 | 717 | 860,000 |
| 2005/11/04 | 753 | 760 | 734 | 739 | 779,000 |
| 2005/11/02 | 760 | 764 | 753 | 756 | 180,000 |
| 2005/11/01 | 767 | 769 | 761 | 764 | 53,000 |
| 2005/10/31 | 768 | 768 | 760 | 767 | 102,000 |
| 2005/10/28 | 762 | 766 | 757 | 765 | 198,000 |
| 2005/10/27 | 761 | 762 | 756 | 762 | 68,000 |
| 2005/10/26 | 758 | 762 | 755 | 761 | 50,000 |
| 2005/10/25 | 755 | 762 | 755 | 758 | 75,000 |
| 2005/10/24 | 758 | 759 | 755 | 758 | 105,000 |
| 2005/10/21 | 750 | 759 | 748 | 759 | 201,000 |
| 2005/10/20 | 741 | 755 | 741 | 750 | 73,000 |
| 2005/10/19 | 755 | 755 | 745 | 747 | 94,000 |
| 2005/10/18 | 760 | 761 | 753 | 753 | 101,000 |
| 2005/10/17 | 756 | 765 | 756 | 764 | 134,000 |
| 2005/10/14 | 756 | 758 | 750 | 758 | 111,000 |
| 2005/10/13 | 752 | 759 | 747 | 759 | 155,000 |
| 2005/10/12 | 759 | 759 | 748 | 752 | 122,000 |
| 2005/10/11 | 746 | 753 | 741 | 753 | 133,000 |
| 2005/10/07 | 736 | 749 | 736 | 746 | 91,000 |
| 2005/10/06 | 758 | 758 | 739 | 739 | 142,000 |
| 2005/10/05 | 760 | 770 | 760 | 765 | 321,000 |
| 2005/10/04 | 755 | 760 | 753 | 758 | 205,000 |
| 2005/10/03 | 755 | 762 | 742 | 752 | 188,000 |
| 2005/09/30 | 754 | 760 | 747 | 752 | 247,000 |
| 2005/09/29 | 761 | 762 | 739 | 754 | 259,000 |
| 2005/09/28 | 757 | 757 | 736 | 741 | 496,000 |
| 2005/09/27 | 735 | 775 | 735 | 760 | 584,000 |
| 2005/09/26 | 732 | 732 | 721 | 730 | 350,000 |
| 2005/09/22 | 705 | 737 | 705 | 732 | 387,000 |
| 2005/09/21 | 701 | 715 | 690 | 705 | 788,000 |
| 2005/09/20 | 700 | 701 | 693 | 698 | 194,000 |
| 2005/09/16 | 703 | 703 | 697 | 700 | 72,000 |
| 2005/09/15 | 702 | 705 | 695 | 704 | 109,000 |
| 2005/09/14 | 705 | 706 | 700 | 704 | 75,000 |
| 2005/09/13 | 715 | 715 | 705 | 710 | 159,000 |
| 2005/09/12 | 703 | 715 | 703 | 715 | 206,000 |
| 2005/09/09 | 682 | 703 | 682 | 703 | 520,000 |
| 2005/09/08 | 706 | 707 | 685 | 695 | 192,000 |
| 2005/09/07 | 718 | 719 | 706 | 709 | 244,000 |
| 2005/09/06 | 720 | 725 | 719 | 719 | 145,000 |
| 2005/09/05 | 735 | 735 | 726 | 728 | 152,000 |
| 2005/09/02 | 735 | 736 | 730 | 734 | 108,000 |
| 2005/09/01 | 729 | 740 | 729 | 735 | 166,000 |
| 2005/08/31 | 726 | 730 | 721 | 724 | 144,000 |
| 2005/08/30 | 725 | 732 | 725 | 729 | 105,000 |
| 2005/08/29 | 723 | 729 | 722 | 725 | 134,000 |
| 2005/08/26 | 735 | 735 | 726 | 732 | 94,000 |
| 2005/08/25 | 739 | 740 | 721 | 736 | 199,000 |
| 2005/08/24 | 749 | 749 | 740 | 743 | 154,000 |
| 2005/08/23 | 739 | 754 | 739 | 748 | 354,000 |
| 2005/08/22 | 730 | 745 | 726 | 738 | 277,000 |
| 2005/08/19 | 722 | 735 | 720 | 730 | 252,000 |
| 2005/08/18 | 721 | 727 | 718 | 721 | 265,000 |
| 2005/08/17 | 717 | 724 | 715 | 721 | 334,000 |
| 2005/08/16 | 710 | 715 | 706 | 715 | 143,000 |
| 2005/08/15 | 711 | 712 | 705 | 709 | 103,000 |
| 2005/08/12 | 715 | 715 | 701 | 702 | 136,000 |
| 2005/08/11 | 710 | 719 | 702 | 713 | 296,000 |
| 2005/08/10 | 700 | 708 | 700 | 708 | 298,000 |
| 2005/08/09 | 690 | 704 | 689 | 700 | 218,000 |
| 2005/08/08 | 681 | 692 | 675 | 690 | 169,000 |
| 2005/08/05 | 688 | 692 | 684 | 685 | 212,000 |
| 2005/08/04 | 689 | 691 | 681 | 690 | 174,000 |
| 2005/08/03 | 691 | 697 | 690 | 691 | 288,000 |
| 2005/08/02 | 683 | 705 | 666 | 701 | 1,467,000 |
| 2005/08/01 | 691 | 715 | 691 | 713 | 822,000 |
| 2005/07/29 | 684 | 697 | 682 | 695 | 416,000 |
| 2005/07/28 | 686 | 686 | 682 | 684 | 123,000 |
| 2005/07/27 | 689 | 693 | 670 | 685 | 153,000 |
| 2005/07/26 | 690 | 692 | 686 | 689 | 136,000 |
| 2005/07/25 | 690 | 695 | 689 | 695 | 133,000 |
| 2005/07/22 | 690 | 692 | 684 | 690 | 210,000 |
| 2005/07/21 | 693 | 697 | 690 | 692 | 327,000 |
| 2005/07/20 | 687 | 693 | 687 | 693 | 414,000 |
| 2005/07/19 | 683 | 687 | 680 | 687 | 219,000 |
| 2005/07/15 | 683 | 685 | 678 | 683 | 185,000 |
| 2005/07/14 | 682 | 686 | 679 | 683 | 273,000 |
| 2005/07/13 | 683 | 683 | 675 | 680 | 119,000 |
| 2005/07/12 | 683 | 683 | 675 | 683 | 196,000 |
| 2005/07/11 | 687 | 688 | 681 | 682 | 228,000 |
| 2005/07/08 | 687 | 690 | 683 | 684 | 271,000 |
| 2005/07/07 | 683 | 692 | 678 | 692 | 401,000 |
| 2005/07/06 | 687 | 691 | 680 | 688 | 544,000 |
| 2005/07/05 | 684 | 686 | 675 | 686 | 567,000 |
| 2005/07/04 | 690 | 693 | 676 | 680 | 516,000 |
| 2005/07/01 | 682 | 694 | 675 | 688 | 1,252,000 |
| 2005/06/30 | 665 | 686 | 662 | 674 | 3,050,000 |
| 2005/06/29 | 638 | 644 | 637 | 639 | 150,000 |
| 2005/06/28 | 635 | 639 | 631 | 639 | 92,000 |
| 2005/06/27 | 634 | 637 | 631 | 635 | 110,000 |
| 2005/06/24 | 643 | 644 | 637 | 640 | 88,000 |
| 2005/06/23 | 647 | 652 | 642 | 648 | 173,000 |
| 2005/06/22 | 644 | 647 | 642 | 647 | 191,000 |
| 2005/06/21 | 634 | 644 | 634 | 642 | 104,000 |
| 2005/06/20 | 640 | 645 | 638 | 639 | 109,000 |
| 2005/06/17 | 639 | 647 | 636 | 644 | 186,000 |
| 2005/06/16 | 635 | 636 | 633 | 635 | 112,000 |
| 2005/06/15 | 640 | 642 | 635 | 636 | 128,000 |
| 2005/06/14 | 640 | 640 | 633 | 638 | 143,000 |
| 2005/06/13 | 646 | 647 | 638 | 640 | 175,000 |
| 2005/06/10 | 623 | 652 | 620 | 646 | 709,000 |
| 2005/06/09 | 628 | 628 | 619 | 620 | 151,000 |
| 2005/06/08 | 624 | 629 | 623 | 628 | 212,000 |
| 2005/06/07 | 628 | 628 | 621 | 623 | 221,000 |
| 2005/06/06 | 628 | 628 | 621 | 623 | 165,000 |
| 2005/06/03 | 622 | 627 | 613 | 627 | 309,000 |
| 2005/06/02 | 633 | 633 | 619 | 620 | 264,000 |
| 2005/06/01 | 632 | 636 | 627 | 632 | 246,000 |
| 2005/05/31 | 627 | 634 | 624 | 633 | 218,000 |
| 2005/05/30 | 645 | 645 | 632 | 632 | 516,000 |
| 2005/05/27 | 628 | 645 | 611 | 645 | 475,000 |
| 2005/05/26 | 616 | 624 | 613 | 624 | 221,000 |
| 2005/05/25 | 635 | 639 | 620 | 622 | 206,000 |
| 2005/05/24 | 635 | 639 | 625 | 635 | 293,000 |
| 2005/05/23 | 631 | 640 | 623 | 633 | 151,000 |
| 2005/05/20 | 635 | 640 | 622 | 636 | 392,000 |
| 2005/05/19 | 621 | 638 | 611 | 635 | 386,000 |
| 2005/05/18 | 609 | 611 | 596 | 607 | 239,000 |
| 2005/05/17 | 630 | 630 | 602 | 606 | 279,000 |
| 2005/05/16 | 640 | 642 | 615 | 621 | 207,000 |
| 2005/05/13 | 622 | 640 | 622 | 640 | 394,000 |
| 2005/05/12 | 636 | 642 | 625 | 632 | 595,000 |
| 2005/05/11 | 643 | 648 | 636 | 645 | 511,000 |
| 2005/05/10 | 667 | 669 | 647 | 651 | 2,140,000 |
| 2005/05/09 | 677 | 704 | 652 | 657 | 8,235,000 |
| 2005/05/06 | 614 | 615 | 609 | 611 | 438,000 |
| 2005/05/02 | 610 | 610 | 602 | 606 | 219,000 |
| 2005/04/28 | 605 | 605 | 595 | 600 | 166,000 |
| 2005/04/27 | 605 | 607 | 600 | 604 | 616,000 |
| 2005/04/26 | 602 | 605 | 585 | 594 | 501,000 |
| 2005/04/25 | 589 | 590 | 579 | 581 | 106,000 |
| 2005/04/22 | 589 | 590 | 581 | 585 | 115,000 |
| 2005/04/21 | 566 | 585 | 566 | 577 | 179,000 |
| 2005/04/20 | 586 | 586 | 577 | 578 | 208,000 |
| 2005/04/19 | 566 | 576 | 561 | 566 | 176,000 |
| 2005/04/18 | 561 | 567 | 548 | 562 | 367,000 |
| 2005/04/15 | 582 | 588 | 573 | 578 | 241,000 |
| 2005/04/14 | 603 | 606 | 582 | 585 | 326,000 |
| 2005/04/13 | 605 | 606 | 588 | 596 | 144,000 |
| 2005/04/12 | 602 | 605 | 601 | 602 | 166,000 |
| 2005/04/11 | 602 | 602 | 597 | 602 | 240,000 |
| 2005/04/08 | 598 | 603 | 596 | 602 | 160,000 |
| 2005/04/07 | 591 | 595 | 590 | 594 | 85,000 |
| 2005/04/06 | 595 | 597 | 590 | 594 | 173,000 |
| 2005/04/05 | 593 | 596 | 587 | 595 | 208,000 |
| 2005/04/04 | 593 | 593 | 584 | 590 | 223,000 |
| 2005/04/01 | 592 | 596 | 589 | 596 | 159,000 |
| 2005/03/31 | 592 | 602 | 584 | 602 | 312,000 |
| 2005/03/30 | 588 | 597 | 572 | 572 | 189,000 |
| 2005/03/29 | 608 | 608 | 593 | 596 | 230,000 |
| 2005/03/28 | 608 | 608 | 601 | 602 | 116,000 |
| 2005/03/25 | 608 | 608 | 602 | 606 | 149,000 |
| 2005/03/24 | 607 | 608 | 605 | 606 | 136,000 |
| 2005/03/23 | 611 | 612 | 604 | 606 | 213,000 |
| 2005/03/22 | 609 | 612 | 606 | 608 | 225,000 |
| 2005/03/18 | 609 | 611 | 603 | 606 | 185,000 |
| 2005/03/17 | 607 | 614 | 602 | 608 | 145,000 |
| 2005/03/16 | 618 | 620 | 605 | 608 | 170,000 |
| 2005/03/15 | 633 | 633 | 608 | 612 | 183,000 |
| 2005/03/14 | 624 | 627 | 616 | 623 | 164,000 |
| 2005/03/11 | 623 | 634 | 620 | 624 | 290,000 |
| 2005/03/10 | 625 | 637 | 625 | 627 | 120,000 |
| 2005/03/09 | 633 | 636 | 624 | 631 | 166,000 |
| 2005/03/08 | 627 | 635 | 616 | 634 | 276,000 |
| 2005/03/07 | 628 | 633 | 624 | 626 | 176,000 |
| 2005/03/04 | 630 | 630 | 616 | 627 | 201,000 |
| 2005/03/03 | 631 | 634 | 625 | 628 | 300,000 |
| 2005/03/02 | 611 | 632 | 610 | 631 | 923,000 |
| 2005/03/01 | 584 | 597 | 581 | 596 | 385,000 |
| 2005/02/28 | 585 | 585 | 581 | 581 | 102,000 |
| 2005/02/25 | 573 | 576 | 572 | 575 | 92,000 |
| 2005/02/24 | 574 | 574 | 570 | 572 | 75,000 |
| 2005/02/23 | 569 | 572 | 567 | 571 | 65,000 |
| 2005/02/22 | 572 | 572 | 569 | 571 | 87,000 |
| 2005/02/21 | 571 | 573 | 568 | 571 | 47,000 |
| 2005/02/18 | 564 | 571 | 564 | 568 | 151,000 |
| 2005/02/17 | 575 | 575 | 566 | 567 | 139,000 |
| 2005/02/16 | 581 | 581 | 575 | 575 | 81,000 |
| 2005/02/15 | 582 | 586 | 582 | 584 | 141,000 |
| 2005/02/14 | 585 | 589 | 580 | 582 | 223,000 |
| 2005/02/10 | 581 | 588 | 576 | 580 | 252,000 |
| 2005/02/09 | 576 | 585 | 576 | 578 | 448,000 |
| 2005/02/08 | 579 | 579 | 570 | 575 | 367,000 |
| 2005/02/07 | 580 | 591 | 580 | 589 | 454,000 |
| 2005/02/04 | 578 | 578 | 572 | 576 | 182,000 |
| 2005/02/03 | 578 | 580 | 572 | 577 | 240,000 |
| 2005/02/02 | 573 | 577 | 570 | 576 | 229,000 |
| 2005/02/01 | 565 | 570 | 562 | 570 | 290,000 |
| 2005/01/31 | 565 | 565 | 559 | 561 | 115,000 |
| 2005/01/28 | 565 | 565 | 556 | 561 | 102,000 |
| 2005/01/27 | 563 | 567 | 559 | 565 | 316,000 |
| 2005/01/26 | 555 | 556 | 553 | 556 | 60,000 |
| 2005/01/25 | 554 | 556 | 551 | 553 | 116,000 |
| 2005/01/24 | 552 | 558 | 552 | 554 | 72,000 |
| 2005/01/21 | 550 | 554 | 550 | 552 | 122,000 |
| 2005/01/20 | 556 | 558 | 553 | 554 | 83,000 |
| 2005/01/19 | 560 | 563 | 556 | 558 | 244,000 |
| 2005/01/18 | 564 | 566 | 561 | 562 | 221,000 |
| 2005/01/17 | 568 | 569 | 564 | 566 | 190,000 |
| 2005/01/14 | 561 | 565 | 557 | 564 | 206,000 |
| 2005/01/13 | 569 | 569 | 562 | 563 | 106,000 |
| 2005/01/12 | 572 | 572 | 564 | 564 | 138,000 |
| 2005/01/11 | 559 | 572 | 554 | 569 | 387,000 |
| 2005/01/07 | 555 | 559 | 554 | 555 | 337,000 |
| 2005/01/06 | 554 | 555 | 550 | 554 | 149,000 |
| 2005/01/05 | 550 | 556 | 547 | 553 | 300,000 |
| 2005/01/04 | 544 | 546 | 542 | 546 | 77,000 |