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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,326 | 1,338 | 1,321 | 1,324 | 207,600 |
| 2015/12/29 | 1,302 | 1,330 | 1,299 | 1,324 | 235,300 |
| 2015/12/28 | 1,291 | 1,304 | 1,290 | 1,300 | 174,500 |
| 2015/12/25 | 1,294 | 1,294 | 1,265 | 1,277 | 170,700 |
| 2015/12/24 | 1,314 | 1,328 | 1,276 | 1,280 | 250,200 |
| 2015/12/22 | 1,272 | 1,310 | 1,267 | 1,294 | 294,000 |
| 2015/12/21 | 1,272 | 1,293 | 1,263 | 1,276 | 334,500 |
| 2015/12/18 | 1,286 | 1,297 | 1,266 | 1,273 | 262,500 |
| 2015/12/17 | 1,278 | 1,290 | 1,260 | 1,278 | 250,000 |
| 2015/12/16 | 1,266 | 1,277 | 1,249 | 1,254 | 370,300 |
| 2015/12/15 | 1,288 | 1,297 | 1,263 | 1,263 | 172,400 |
| 2015/12/14 | 1,280 | 1,290 | 1,253 | 1,283 | 256,800 |
| 2015/12/11 | 1,260 | 1,301 | 1,260 | 1,293 | 315,600 |
| 2015/12/10 | 1,295 | 1,302 | 1,276 | 1,290 | 296,200 |
| 2015/12/09 | 1,313 | 1,328 | 1,306 | 1,314 | 268,400 |
| 2015/12/08 | 1,345 | 1,345 | 1,321 | 1,325 | 204,000 |
| 2015/12/07 | 1,369 | 1,370 | 1,346 | 1,349 | 141,900 |
| 2015/12/04 | 1,364 | 1,364 | 1,342 | 1,347 | 313,500 |
| 2015/12/03 | 1,355 | 1,392 | 1,352 | 1,391 | 324,000 |
| 2015/12/02 | 1,351 | 1,355 | 1,321 | 1,350 | 281,900 |
| 2015/12/01 | 1,380 | 1,383 | 1,351 | 1,360 | 259,500 |
| 2015/11/30 | 1,380 | 1,418 | 1,362 | 1,374 | 1,035,900 |
| 2015/11/27 | 1,280 | 1,332 | 1,274 | 1,326 | 528,500 |
| 2015/11/26 | 1,270 | 1,290 | 1,260 | 1,266 | 290,800 |
| 2015/11/25 | 1,256 | 1,265 | 1,245 | 1,254 | 239,500 |
| 2015/11/24 | 1,247 | 1,257 | 1,244 | 1,253 | 189,500 |
| 2015/11/20 | 1,250 | 1,251 | 1,235 | 1,251 | 220,100 |
| 2015/11/19 | 1,249 | 1,258 | 1,230 | 1,248 | 285,500 |
| 2015/11/18 | 1,200 | 1,243 | 1,200 | 1,240 | 366,300 |
| 2015/11/17 | 1,211 | 1,217 | 1,194 | 1,198 | 140,200 |
| 2015/11/16 | 1,176 | 1,209 | 1,171 | 1,200 | 241,100 |
| 2015/11/13 | 1,197 | 1,209 | 1,191 | 1,196 | 180,000 |
| 2015/11/12 | 1,190 | 1,208 | 1,173 | 1,201 | 466,500 |
| 2015/11/11 | 1,216 | 1,244 | 1,176 | 1,185 | 674,300 |
| 2015/11/10 | 1,268 | 1,279 | 1,263 | 1,276 | 97,900 |
| 2015/11/09 | 1,280 | 1,289 | 1,268 | 1,287 | 177,200 |
| 2015/11/06 | 1,286 | 1,288 | 1,260 | 1,271 | 145,000 |
| 2015/11/05 | 1,286 | 1,297 | 1,273 | 1,278 | 134,900 |
| 2015/11/04 | 1,265 | 1,282 | 1,252 | 1,273 | 288,300 |
| 2015/11/02 | 1,255 | 1,264 | 1,242 | 1,256 | 192,700 |
| 2015/10/30 | 1,272 | 1,280 | 1,253 | 1,261 | 161,500 |
| 2015/10/29 | 1,270 | 1,276 | 1,250 | 1,272 | 194,900 |
| 2015/10/28 | 1,250 | 1,261 | 1,240 | 1,258 | 178,400 |
| 2015/10/27 | 1,251 | 1,255 | 1,235 | 1,239 | 135,400 |
| 2015/10/26 | 1,241 | 1,251 | 1,231 | 1,245 | 178,900 |
| 2015/10/23 | 1,261 | 1,261 | 1,228 | 1,241 | 226,100 |
| 2015/10/22 | 1,213 | 1,235 | 1,211 | 1,231 | 156,700 |
| 2015/10/21 | 1,194 | 1,220 | 1,182 | 1,219 | 166,900 |
| 2015/10/20 | 1,201 | 1,211 | 1,180 | 1,199 | 212,900 |
| 2015/10/19 | 1,186 | 1,215 | 1,180 | 1,209 | 220,300 |
| 2015/10/16 | 1,203 | 1,208 | 1,183 | 1,190 | 200,000 |
| 2015/10/15 | 1,174 | 1,200 | 1,168 | 1,196 | 138,500 |
| 2015/10/14 | 1,189 | 1,189 | 1,158 | 1,171 | 167,500 |
| 2015/10/13 | 1,192 | 1,202 | 1,179 | 1,196 | 176,400 |
| 2015/10/09 | 1,196 | 1,210 | 1,187 | 1,205 | 186,200 |
| 2015/10/08 | 1,203 | 1,203 | 1,176 | 1,190 | 250,300 |
| 2015/10/07 | 1,173 | 1,205 | 1,165 | 1,194 | 249,800 |
| 2015/10/06 | 1,166 | 1,177 | 1,159 | 1,160 | 169,100 |
| 2015/10/05 | 1,158 | 1,169 | 1,139 | 1,160 | 144,700 |
| 2015/10/02 | 1,163 | 1,173 | 1,129 | 1,144 | 279,400 |
| 2015/10/01 | 1,168 | 1,181 | 1,162 | 1,174 | 157,900 |
| 2015/09/30 | 1,127 | 1,161 | 1,116 | 1,152 | 279,300 |
| 2015/09/29 | 1,131 | 1,137 | 1,111 | 1,112 | 276,800 |
| 2015/09/28 | 1,149 | 1,161 | 1,127 | 1,149 | 240,400 |
| 2015/09/25 | 1,147 | 1,170 | 1,136 | 1,165 | 303,100 |
| 2015/09/24 | 1,136 | 1,147 | 1,123 | 1,139 | 255,400 |
| 2015/09/18 | 1,167 | 1,184 | 1,159 | 1,169 | 290,900 |
| 2015/09/17 | 1,170 | 1,178 | 1,153 | 1,170 | 186,600 |
| 2015/09/16 | 1,138 | 1,174 | 1,127 | 1,170 | 271,600 |
| 2015/09/15 | 1,117 | 1,141 | 1,117 | 1,121 | 154,900 |
| 2015/09/14 | 1,120 | 1,126 | 1,096 | 1,108 | 158,000 |
| 2015/09/11 | 1,091 | 1,115 | 1,088 | 1,103 | 243,400 |
| 2015/09/10 | 1,104 | 1,122 | 1,086 | 1,117 | 240,300 |
| 2015/09/09 | 1,129 | 1,155 | 1,123 | 1,132 | 194,600 |
| 2015/09/08 | 1,104 | 1,122 | 1,092 | 1,096 | 198,500 |
| 2015/09/07 | 1,107 | 1,114 | 1,083 | 1,102 | 353,600 |
| 2015/09/04 | 1,099 | 1,115 | 1,087 | 1,100 | 438,800 |
| 2015/09/03 | 1,089 | 1,110 | 1,079 | 1,083 | 203,600 |
| 2015/09/02 | 1,062 | 1,114 | 1,056 | 1,078 | 276,300 |
| 2015/09/01 | 1,110 | 1,128 | 1,087 | 1,089 | 326,100 |
| 2015/08/31 | 1,150 | 1,150 | 1,107 | 1,121 | 335,600 |
| 2015/08/28 | 1,098 | 1,170 | 1,097 | 1,150 | 410,200 |
| 2015/08/27 | 1,102 | 1,120 | 1,066 | 1,066 | 222,300 |
| 2015/08/26 | 1,060 | 1,095 | 1,053 | 1,082 | 269,300 |
| 2015/08/25 | 1,020 | 1,111 | 1,020 | 1,055 | 291,700 |
| 2015/08/24 | 1,130 | 1,141 | 1,087 | 1,088 | 233,400 |
| 2015/08/21 | 1,164 | 1,176 | 1,153 | 1,155 | 190,900 |
| 2015/08/20 | 1,220 | 1,224 | 1,195 | 1,197 | 189,800 |
| 2015/08/19 | 1,231 | 1,239 | 1,218 | 1,221 | 148,100 |
| 2015/08/18 | 1,242 | 1,247 | 1,232 | 1,240 | 126,600 |
| 2015/08/17 | 1,238 | 1,245 | 1,231 | 1,242 | 128,300 |
| 2015/08/14 | 1,222 | 1,245 | 1,218 | 1,237 | 196,400 |
| 2015/08/13 | 1,234 | 1,239 | 1,217 | 1,227 | 222,300 |
| 2015/08/12 | 1,260 | 1,262 | 1,238 | 1,239 | 199,600 |
| 2015/08/11 | 1,272 | 1,277 | 1,262 | 1,266 | 306,200 |
| 2015/08/10 | 1,254 | 1,275 | 1,247 | 1,272 | 382,400 |
| 2015/08/07 | 1,251 | 1,256 | 1,234 | 1,249 | 278,600 |
| 2015/08/06 | 1,282 | 1,282 | 1,257 | 1,257 | 281,800 |
| 2015/08/05 | 1,346 | 1,346 | 1,258 | 1,264 | 625,600 |
| 2015/08/04 | 1,323 | 1,323 | 1,265 | 1,275 | 481,300 |
| 2015/08/03 | 1,310 | 1,322 | 1,283 | 1,293 | 382,200 |
| 2015/07/31 | 1,313 | 1,321 | 1,302 | 1,313 | 221,600 |
| 2015/07/30 | 1,334 | 1,348 | 1,301 | 1,304 | 251,200 |
| 2015/07/29 | 1,329 | 1,339 | 1,316 | 1,323 | 228,500 |
| 2015/07/28 | 1,318 | 1,334 | 1,304 | 1,329 | 300,900 |
| 2015/07/27 | 1,359 | 1,361 | 1,327 | 1,328 | 221,800 |
| 2015/07/24 | 1,357 | 1,368 | 1,348 | 1,360 | 250,500 |
| 2015/07/23 | 1,363 | 1,379 | 1,349 | 1,354 | 231,700 |
| 2015/07/22 | 1,374 | 1,381 | 1,352 | 1,360 | 226,300 |
| 2015/07/21 | 1,360 | 1,385 | 1,360 | 1,369 | 274,800 |
| 2015/07/17 | 1,350 | 1,354 | 1,338 | 1,350 | 151,200 |
| 2015/07/16 | 1,360 | 1,360 | 1,335 | 1,351 | 223,100 |
| 2015/07/15 | 1,362 | 1,379 | 1,340 | 1,353 | 501,400 |
| 2015/07/14 | 1,331 | 1,356 | 1,323 | 1,348 | 410,500 |
| 2015/07/13 | 1,289 | 1,313 | 1,287 | 1,301 | 325,900 |
| 2015/07/10 | 1,308 | 1,308 | 1,271 | 1,273 | 386,300 |
| 2015/07/09 | 1,322 | 1,322 | 1,276 | 1,308 | 503,000 |
| 2015/07/08 | 1,369 | 1,402 | 1,332 | 1,337 | 688,000 |
| 2015/07/07 | 1,330 | 1,349 | 1,315 | 1,332 | 279,900 |
| 2015/07/06 | 1,303 | 1,326 | 1,295 | 1,323 | 363,300 |
| 2015/07/03 | 1,317 | 1,317 | 1,302 | 1,310 | 258,700 |
| 2015/07/02 | 1,338 | 1,353 | 1,314 | 1,320 | 287,800 |
| 2015/07/01 | 1,340 | 1,340 | 1,322 | 1,331 | 152,600 |
| 2015/06/30 | 1,338 | 1,344 | 1,331 | 1,344 | 178,800 |
| 2015/06/29 | 1,343 | 1,363 | 1,330 | 1,336 | 257,400 |
| 2015/06/26 | 1,355 | 1,367 | 1,347 | 1,356 | 99,200 |
| 2015/06/25 | 1,357 | 1,386 | 1,355 | 1,362 | 213,800 |
| 2015/06/24 | 1,365 | 1,379 | 1,359 | 1,362 | 204,800 |
| 2015/06/23 | 1,350 | 1,367 | 1,341 | 1,365 | 140,200 |
| 2015/06/22 | 1,345 | 1,352 | 1,332 | 1,342 | 114,000 |
| 2015/06/19 | 1,335 | 1,361 | 1,331 | 1,344 | 174,000 |
| 2015/06/18 | 1,326 | 1,334 | 1,313 | 1,320 | 203,900 |
| 2015/06/17 | 1,320 | 1,349 | 1,313 | 1,324 | 215,600 |
| 2015/06/16 | 1,327 | 1,340 | 1,308 | 1,335 | 236,800 |
| 2015/06/15 | 1,328 | 1,350 | 1,324 | 1,334 | 181,500 |
| 2015/06/12 | 1,350 | 1,350 | 1,331 | 1,342 | 249,600 |
| 2015/06/11 | 1,319 | 1,351 | 1,319 | 1,344 | 215,400 |
| 2015/06/10 | 1,329 | 1,334 | 1,312 | 1,312 | 99,500 |
| 2015/06/09 | 1,318 | 1,333 | 1,315 | 1,315 | 95,700 |
| 2015/06/08 | 1,335 | 1,347 | 1,321 | 1,341 | 134,300 |
| 2015/06/05 | 1,337 | 1,342 | 1,328 | 1,335 | 128,700 |
| 2015/06/04 | 1,347 | 1,348 | 1,327 | 1,342 | 120,900 |
| 2015/06/03 | 1,347 | 1,350 | 1,331 | 1,346 | 124,200 |
| 2015/06/02 | 1,362 | 1,370 | 1,352 | 1,356 | 114,000 |
| 2015/06/01 | 1,357 | 1,368 | 1,355 | 1,364 | 92,000 |
| 2015/05/29 | 1,368 | 1,368 | 1,347 | 1,364 | 286,500 |
| 2015/05/28 | 1,354 | 1,380 | 1,354 | 1,365 | 185,000 |
| 2015/05/27 | 1,330 | 1,354 | 1,328 | 1,348 | 178,400 |
| 2015/05/26 | 1,328 | 1,338 | 1,315 | 1,328 | 176,000 |
| 2015/05/25 | 1,360 | 1,360 | 1,328 | 1,339 | 182,100 |
| 2015/05/22 | 1,340 | 1,370 | 1,337 | 1,350 | 310,800 |
| 2015/05/21 | 1,323 | 1,339 | 1,311 | 1,330 | 292,900 |
| 2015/05/20 | 1,330 | 1,348 | 1,318 | 1,326 | 369,800 |
| 2015/05/19 | 1,300 | 1,333 | 1,296 | 1,327 | 468,300 |
| 2015/05/18 | 1,270 | 1,310 | 1,266 | 1,293 | 427,800 |
| 2015/05/15 | 1,260 | 1,278 | 1,255 | 1,263 | 271,900 |
| 2015/05/14 | 1,232 | 1,274 | 1,232 | 1,255 | 419,600 |
| 2015/05/13 | 1,200 | 1,284 | 1,198 | 1,263 | 941,300 |
| 2015/05/12 | 1,167 | 1,186 | 1,154 | 1,179 | 210,600 |
| 2015/05/11 | 1,161 | 1,173 | 1,161 | 1,167 | 104,500 |
| 2015/05/08 | 1,151 | 1,160 | 1,138 | 1,153 | 148,400 |
| 2015/05/07 | 1,149 | 1,161 | 1,142 | 1,156 | 194,200 |
| 2015/05/01 | 1,158 | 1,158 | 1,137 | 1,146 | 138,900 |
| 2015/04/30 | 1,147 | 1,160 | 1,143 | 1,153 | 210,500 |
| 2015/04/28 | 1,167 | 1,168 | 1,146 | 1,149 | 219,800 |
| 2015/04/27 | 1,164 | 1,167 | 1,157 | 1,166 | 101,600 |
| 2015/04/24 | 1,169 | 1,169 | 1,155 | 1,155 | 149,900 |
| 2015/04/23 | 1,166 | 1,176 | 1,161 | 1,165 | 146,900 |
| 2015/04/22 | 1,160 | 1,163 | 1,149 | 1,163 | 178,900 |
| 2015/04/21 | 1,142 | 1,150 | 1,140 | 1,148 | 129,400 |
| 2015/04/20 | 1,150 | 1,152 | 1,140 | 1,142 | 149,900 |
| 2015/04/17 | 1,155 | 1,155 | 1,142 | 1,148 | 160,500 |
| 2015/04/16 | 1,151 | 1,158 | 1,136 | 1,155 | 308,700 |
| 2015/04/15 | 1,165 | 1,174 | 1,152 | 1,155 | 223,700 |
| 2015/04/14 | 1,151 | 1,178 | 1,140 | 1,166 | 364,800 |
| 2015/04/13 | 1,164 | 1,164 | 1,145 | 1,151 | 248,200 |
| 2015/04/10 | 1,181 | 1,181 | 1,160 | 1,165 | 196,500 |
| 2015/04/09 | 1,172 | 1,181 | 1,163 | 1,178 | 271,300 |
| 2015/04/08 | 1,194 | 1,196 | 1,171 | 1,174 | 388,900 |
| 2015/04/07 | 1,196 | 1,212 | 1,183 | 1,199 | 241,700 |
| 2015/04/06 | 1,191 | 1,193 | 1,177 | 1,187 | 166,000 |
| 2015/04/03 | 1,175 | 1,189 | 1,172 | 1,189 | 124,200 |
| 2015/04/02 | 1,156 | 1,180 | 1,156 | 1,175 | 177,100 |
| 2015/04/01 | 1,170 | 1,176 | 1,148 | 1,155 | 239,000 |
| 2015/03/31 | 1,193 | 1,198 | 1,171 | 1,174 | 192,100 |
| 2015/03/30 | 1,200 | 1,203 | 1,167 | 1,180 | 229,200 |
| 2015/03/27 | 1,192 | 1,215 | 1,180 | 1,190 | 227,200 |
| 2015/03/26 | 1,211 | 1,224 | 1,195 | 1,198 | 220,800 |
| 2015/03/25 | 1,218 | 1,224 | 1,206 | 1,213 | 163,600 |
| 2015/03/24 | 1,224 | 1,232 | 1,208 | 1,210 | 218,000 |
| 2015/03/23 | 1,230 | 1,241 | 1,218 | 1,225 | 249,400 |
| 2015/03/20 | 1,206 | 1,217 | 1,197 | 1,217 | 213,300 |
| 2015/03/19 | 1,205 | 1,214 | 1,193 | 1,207 | 148,600 |
| 2015/03/18 | 1,211 | 1,221 | 1,205 | 1,211 | 201,400 |
| 2015/03/17 | 1,210 | 1,217 | 1,203 | 1,212 | 143,000 |
| 2015/03/16 | 1,187 | 1,209 | 1,187 | 1,202 | 140,200 |
| 2015/03/13 | 1,189 | 1,194 | 1,177 | 1,190 | 316,800 |
| 2015/03/12 | 1,178 | 1,187 | 1,175 | 1,183 | 190,300 |
| 2015/03/11 | 1,190 | 1,195 | 1,178 | 1,178 | 293,600 |
| 2015/03/10 | 1,205 | 1,219 | 1,191 | 1,195 | 337,900 |
| 2015/03/09 | 1,200 | 1,213 | 1,196 | 1,204 | 178,100 |
| 2015/03/06 | 1,202 | 1,211 | 1,198 | 1,205 | 181,000 |
| 2015/03/05 | 1,212 | 1,213 | 1,194 | 1,199 | 133,000 |
| 2015/03/04 | 1,204 | 1,215 | 1,190 | 1,206 | 170,800 |
| 2015/03/03 | 1,217 | 1,223 | 1,201 | 1,204 | 215,700 |
| 2015/03/02 | 1,216 | 1,229 | 1,209 | 1,214 | 244,900 |
| 2015/02/27 | 1,205 | 1,229 | 1,205 | 1,212 | 395,900 |
| 2015/02/26 | 1,202 | 1,206 | 1,194 | 1,200 | 159,900 |
| 2015/02/25 | 1,200 | 1,205 | 1,193 | 1,198 | 188,500 |
| 2015/02/24 | 1,207 | 1,207 | 1,188 | 1,197 | 306,500 |
| 2015/02/23 | 1,210 | 1,217 | 1,204 | 1,207 | 206,500 |
| 2015/02/20 | 1,208 | 1,218 | 1,201 | 1,206 | 189,600 |
| 2015/02/19 | 1,217 | 1,222 | 1,202 | 1,208 | 325,400 |
| 2015/02/18 | 1,207 | 1,221 | 1,202 | 1,214 | 196,200 |
| 2015/02/17 | 1,207 | 1,212 | 1,199 | 1,201 | 245,300 |
| 2015/02/16 | 1,208 | 1,226 | 1,208 | 1,212 | 171,600 |
| 2015/02/13 | 1,214 | 1,223 | 1,203 | 1,207 | 185,400 |
| 2015/02/12 | 1,206 | 1,238 | 1,201 | 1,219 | 393,400 |
| 2015/02/10 | 1,211 | 1,218 | 1,202 | 1,205 | 183,600 |
| 2015/02/09 | 1,213 | 1,213 | 1,201 | 1,209 | 200,000 |
| 2015/02/06 | 1,227 | 1,233 | 1,205 | 1,213 | 204,500 |
| 2015/02/05 | 1,229 | 1,235 | 1,201 | 1,213 | 538,100 |
| 2015/02/04 | 1,256 | 1,259 | 1,230 | 1,248 | 285,900 |
| 2015/02/03 | 1,267 | 1,276 | 1,226 | 1,234 | 300,600 |
| 2015/02/02 | 1,265 | 1,274 | 1,249 | 1,257 | 201,500 |
| 2015/01/30 | 1,268 | 1,293 | 1,261 | 1,287 | 279,200 |
| 2015/01/29 | 1,260 | 1,271 | 1,246 | 1,255 | 372,900 |
| 2015/01/28 | 1,283 | 1,286 | 1,260 | 1,271 | 239,200 |
| 2015/01/27 | 1,270 | 1,292 | 1,267 | 1,284 | 287,800 |
| 2015/01/26 | 1,229 | 1,268 | 1,220 | 1,266 | 285,300 |
| 2015/01/23 | 1,238 | 1,243 | 1,223 | 1,229 | 295,000 |
| 2015/01/22 | 1,235 | 1,241 | 1,216 | 1,224 | 235,700 |
| 2015/01/21 | 1,215 | 1,247 | 1,207 | 1,235 | 325,700 |
| 2015/01/20 | 1,205 | 1,233 | 1,202 | 1,215 | 320,100 |
| 2015/01/19 | 1,205 | 1,213 | 1,190 | 1,200 | 243,200 |
| 2015/01/16 | 1,214 | 1,220 | 1,189 | 1,205 | 267,000 |
| 2015/01/15 | 1,221 | 1,238 | 1,220 | 1,230 | 217,500 |
| 2015/01/14 | 1,240 | 1,255 | 1,221 | 1,227 | 314,300 |
| 2015/01/13 | 1,246 | 1,246 | 1,228 | 1,242 | 211,800 |
| 2015/01/09 | 1,245 | 1,255 | 1,238 | 1,246 | 247,500 |
| 2015/01/08 | 1,249 | 1,249 | 1,220 | 1,237 | 399,700 |
| 2015/01/07 | 1,208 | 1,231 | 1,208 | 1,219 | 166,600 |
| 2015/01/06 | 1,234 | 1,245 | 1,222 | 1,222 | 272,500 |
| 2015/01/05 | 1,274 | 1,281 | 1,256 | 1,259 | 225,300 |