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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,196 | 1,212 | 1,196 | 1,200 | 109,000 |
| 2017/12/28 | 1,192 | 1,216 | 1,192 | 1,202 | 119,300 |
| 2017/12/27 | 1,175 | 1,191 | 1,169 | 1,190 | 91,800 |
| 2017/12/26 | 1,185 | 1,186 | 1,176 | 1,178 | 101,800 |
| 2017/12/25 | 1,204 | 1,205 | 1,179 | 1,181 | 138,100 |
| 2017/12/22 | 1,192 | 1,195 | 1,184 | 1,187 | 124,500 |
| 2017/12/21 | 1,188 | 1,199 | 1,177 | 1,196 | 213,800 |
| 2017/12/20 | 1,191 | 1,210 | 1,189 | 1,210 | 82,800 |
| 2017/12/19 | 1,210 | 1,212 | 1,198 | 1,200 | 103,300 |
| 2017/12/18 | 1,196 | 1,203 | 1,188 | 1,199 | 134,500 |
| 2017/12/15 | 1,188 | 1,190 | 1,176 | 1,179 | 146,300 |
| 2017/12/14 | 1,183 | 1,198 | 1,183 | 1,194 | 68,400 |
| 2017/12/13 | 1,194 | 1,198 | 1,176 | 1,177 | 81,500 |
| 2017/12/12 | 1,198 | 1,201 | 1,189 | 1,194 | 68,000 |
| 2017/12/11 | 1,200 | 1,200 | 1,179 | 1,200 | 166,800 |
| 2017/12/08 | 1,169 | 1,192 | 1,169 | 1,182 | 160,000 |
| 2017/12/07 | 1,165 | 1,183 | 1,164 | 1,173 | 131,500 |
| 2017/12/06 | 1,180 | 1,187 | 1,166 | 1,167 | 137,500 |
| 2017/12/05 | 1,169 | 1,190 | 1,162 | 1,190 | 113,700 |
| 2017/12/04 | 1,214 | 1,214 | 1,186 | 1,188 | 133,200 |
| 2017/12/01 | 1,211 | 1,218 | 1,197 | 1,209 | 141,500 |
| 2017/11/30 | 1,202 | 1,208 | 1,193 | 1,208 | 155,300 |
| 2017/11/29 | 1,201 | 1,207 | 1,194 | 1,206 | 110,700 |
| 2017/11/28 | 1,208 | 1,209 | 1,194 | 1,196 | 80,000 |
| 2017/11/27 | 1,230 | 1,232 | 1,206 | 1,211 | 100,900 |
| 2017/11/24 | 1,215 | 1,219 | 1,202 | 1,215 | 132,600 |
| 2017/11/22 | 1,209 | 1,223 | 1,202 | 1,211 | 173,500 |
| 2017/11/21 | 1,205 | 1,220 | 1,205 | 1,212 | 162,000 |
| 2017/11/20 | 1,190 | 1,201 | 1,181 | 1,194 | 125,200 |
| 2017/11/17 | 1,210 | 1,218 | 1,196 | 1,199 | 182,100 |
| 2017/11/16 | 1,175 | 1,205 | 1,171 | 1,198 | 182,600 |
| 2017/11/15 | 1,208 | 1,214 | 1,178 | 1,179 | 207,300 |
| 2017/11/14 | 1,212 | 1,228 | 1,211 | 1,218 | 133,000 |
| 2017/11/13 | 1,227 | 1,232 | 1,220 | 1,220 | 92,900 |
| 2017/11/10 | 1,237 | 1,246 | 1,226 | 1,233 | 208,100 |
| 2017/11/09 | 1,280 | 1,285 | 1,241 | 1,255 | 369,300 |
| 2017/11/08 | 1,240 | 1,264 | 1,230 | 1,258 | 355,100 |
| 2017/11/07 | 1,290 | 1,292 | 1,283 | 1,291 | 149,600 |
| 2017/11/06 | 1,293 | 1,296 | 1,280 | 1,293 | 200,700 |
| 2017/11/02 | 1,278 | 1,282 | 1,262 | 1,282 | 151,900 |
| 2017/11/01 | 1,255 | 1,279 | 1,255 | 1,279 | 289,900 |
| 2017/10/31 | 1,250 | 1,259 | 1,243 | 1,248 | 175,300 |
| 2017/10/30 | 1,253 | 1,259 | 1,243 | 1,259 | 177,600 |
| 2017/10/27 | 1,248 | 1,253 | 1,241 | 1,252 | 132,400 |
| 2017/10/26 | 1,234 | 1,249 | 1,230 | 1,241 | 162,300 |
| 2017/10/25 | 1,246 | 1,249 | 1,235 | 1,239 | 148,100 |
| 2017/10/24 | 1,211 | 1,249 | 1,211 | 1,249 | 218,100 |
| 2017/10/23 | 1,208 | 1,224 | 1,202 | 1,220 | 181,300 |
| 2017/10/20 | 1,210 | 1,214 | 1,206 | 1,210 | 116,900 |
| 2017/10/19 | 1,208 | 1,229 | 1,206 | 1,221 | 155,800 |
| 2017/10/18 | 1,211 | 1,223 | 1,203 | 1,208 | 130,300 |
| 2017/10/17 | 1,209 | 1,224 | 1,204 | 1,221 | 139,400 |
| 2017/10/16 | 1,209 | 1,222 | 1,206 | 1,217 | 117,800 |
| 2017/10/13 | 1,215 | 1,219 | 1,203 | 1,214 | 100,800 |
| 2017/10/12 | 1,223 | 1,225 | 1,216 | 1,220 | 99,300 |
| 2017/10/11 | 1,224 | 1,234 | 1,221 | 1,224 | 78,200 |
| 2017/10/10 | 1,200 | 1,228 | 1,199 | 1,228 | 183,700 |
| 2017/10/06 | 1,200 | 1,211 | 1,193 | 1,196 | 97,000 |
| 2017/10/05 | 1,207 | 1,207 | 1,195 | 1,201 | 81,900 |
| 2017/10/04 | 1,215 | 1,215 | 1,202 | 1,211 | 121,200 |
| 2017/10/03 | 1,215 | 1,215 | 1,198 | 1,209 | 102,100 |
| 2017/10/02 | 1,220 | 1,221 | 1,200 | 1,205 | 108,500 |
| 2017/09/29 | 1,222 | 1,228 | 1,207 | 1,210 | 106,500 |
| 2017/09/28 | 1,220 | 1,220 | 1,208 | 1,218 | 116,300 |
| 2017/09/27 | 1,211 | 1,212 | 1,202 | 1,210 | 56,600 |
| 2017/09/26 | 1,209 | 1,211 | 1,192 | 1,210 | 136,000 |
| 2017/09/25 | 1,212 | 1,220 | 1,208 | 1,215 | 142,100 |
| 2017/09/22 | 1,213 | 1,219 | 1,192 | 1,200 | 179,500 |
| 2017/09/21 | 1,230 | 1,232 | 1,210 | 1,218 | 172,500 |
| 2017/09/20 | 1,233 | 1,241 | 1,224 | 1,229 | 178,400 |
| 2017/09/19 | 1,220 | 1,233 | 1,220 | 1,232 | 218,800 |
| 2017/09/15 | 1,192 | 1,214 | 1,184 | 1,213 | 265,100 |
| 2017/09/14 | 1,182 | 1,196 | 1,182 | 1,188 | 184,700 |
| 2017/09/13 | 1,176 | 1,182 | 1,171 | 1,181 | 135,300 |
| 2017/09/12 | 1,177 | 1,181 | 1,169 | 1,176 | 133,000 |
| 2017/09/11 | 1,150 | 1,170 | 1,150 | 1,165 | 153,300 |
| 2017/09/08 | 1,122 | 1,143 | 1,121 | 1,137 | 192,800 |
| 2017/09/07 | 1,125 | 1,138 | 1,110 | 1,129 | 228,100 |
| 2017/09/06 | 1,114 | 1,127 | 1,104 | 1,124 | 114,200 |
| 2017/09/05 | 1,143 | 1,147 | 1,124 | 1,125 | 135,100 |
| 2017/09/04 | 1,178 | 1,178 | 1,137 | 1,142 | 214,700 |
| 2017/09/01 | 1,164 | 1,183 | 1,164 | 1,183 | 214,000 |
| 2017/08/31 | 1,157 | 1,169 | 1,157 | 1,166 | 173,700 |
| 2017/08/30 | 1,147 | 1,157 | 1,144 | 1,156 | 164,200 |
| 2017/08/29 | 1,145 | 1,148 | 1,133 | 1,144 | 173,300 |
| 2017/08/28 | 1,144 | 1,151 | 1,137 | 1,147 | 131,200 |
| 2017/08/25 | 1,140 | 1,145 | 1,136 | 1,142 | 107,900 |
| 2017/08/24 | 1,129 | 1,138 | 1,127 | 1,135 | 93,100 |
| 2017/08/23 | 1,140 | 1,145 | 1,126 | 1,129 | 147,400 |
| 2017/08/22 | 1,102 | 1,131 | 1,099 | 1,131 | 185,900 |
| 2017/08/21 | 1,104 | 1,106 | 1,098 | 1,106 | 110,300 |
| 2017/08/18 | 1,095 | 1,109 | 1,091 | 1,100 | 180,100 |
| 2017/08/17 | 1,086 | 1,107 | 1,085 | 1,104 | 160,900 |
| 2017/08/16 | 1,070 | 1,107 | 1,070 | 1,092 | 255,100 |
| 2017/08/15 | 1,076 | 1,082 | 1,066 | 1,066 | 172,600 |
| 2017/08/14 | 1,066 | 1,077 | 1,061 | 1,066 | 143,600 |
| 2017/08/10 | 1,087 | 1,091 | 1,078 | 1,082 | 170,900 |
| 2017/08/09 | 1,100 | 1,102 | 1,085 | 1,092 | 468,300 |
| 2017/08/08 | 1,151 | 1,174 | 1,139 | 1,143 | 189,100 |
| 2017/08/07 | 1,149 | 1,152 | 1,144 | 1,151 | 147,000 |
| 2017/08/04 | 1,129 | 1,153 | 1,126 | 1,143 | 323,300 |
| 2017/08/03 | 1,128 | 1,136 | 1,123 | 1,131 | 198,200 |
| 2017/08/02 | 1,106 | 1,127 | 1,102 | 1,126 | 202,900 |
| 2017/08/01 | 1,121 | 1,123 | 1,107 | 1,112 | 144,600 |
| 2017/07/31 | 1,117 | 1,128 | 1,117 | 1,120 | 142,200 |
| 2017/07/28 | 1,143 | 1,143 | 1,119 | 1,125 | 154,600 |
| 2017/07/27 | 1,137 | 1,149 | 1,131 | 1,142 | 230,300 |
| 2017/07/26 | 1,143 | 1,143 | 1,131 | 1,135 | 170,200 |
| 2017/07/25 | 1,150 | 1,150 | 1,138 | 1,143 | 158,100 |
| 2017/07/24 | 1,135 | 1,146 | 1,131 | 1,145 | 193,900 |
| 2017/07/21 | 1,132 | 1,138 | 1,119 | 1,134 | 235,500 |
| 2017/07/20 | 1,125 | 1,150 | 1,125 | 1,136 | 453,000 |
| 2017/07/19 | 1,126 | 1,180 | 1,104 | 1,114 | 666,800 |
| 2017/07/18 | 1,093 | 1,097 | 1,083 | 1,096 | 116,000 |
| 2017/07/14 | 1,093 | 1,100 | 1,089 | 1,099 | 176,000 |
| 2017/07/13 | 1,079 | 1,093 | 1,075 | 1,090 | 208,800 |
| 2017/07/12 | 1,075 | 1,081 | 1,072 | 1,073 | 108,300 |
| 2017/07/11 | 1,075 | 1,084 | 1,069 | 1,083 | 164,000 |
| 2017/07/10 | 1,081 | 1,085 | 1,069 | 1,074 | 356,300 |
| 2017/07/07 | 1,057 | 1,068 | 1,050 | 1,062 | 278,800 |
| 2017/07/06 | 1,046 | 1,066 | 1,042 | 1,063 | 418,800 |
| 2017/07/05 | 1,031 | 1,041 | 1,024 | 1,041 | 380,000 |
| 2017/07/04 | 1,041 | 1,041 | 1,028 | 1,031 | 338,000 |
| 2017/07/03 | 1,036 | 1,043 | 1,033 | 1,038 | 243,600 |
| 2017/06/30 | 1,025 | 1,036 | 1,019 | 1,034 | 282,700 |
| 2017/06/29 | 1,038 | 1,042 | 1,029 | 1,030 | 251,000 |
| 2017/06/28 | 1,048 | 1,050 | 1,028 | 1,028 | 241,800 |
| 2017/06/27 | 1,055 | 1,058 | 1,041 | 1,046 | 199,300 |
| 2017/06/26 | 1,054 | 1,066 | 1,052 | 1,052 | 130,500 |
| 2017/06/23 | 1,055 | 1,059 | 1,045 | 1,046 | 215,600 |
| 2017/06/22 | 1,054 | 1,057 | 1,048 | 1,051 | 177,300 |
| 2017/06/21 | 1,051 | 1,062 | 1,050 | 1,054 | 219,700 |
| 2017/06/20 | 1,047 | 1,054 | 1,047 | 1,047 | 179,600 |
| 2017/06/19 | 1,023 | 1,045 | 1,023 | 1,039 | 248,000 |
| 2017/06/16 | 1,031 | 1,036 | 1,019 | 1,019 | 282,700 |
| 2017/06/15 | 1,030 | 1,031 | 1,019 | 1,024 | 186,700 |
| 2017/06/14 | 1,041 | 1,045 | 1,028 | 1,028 | 255,100 |
| 2017/06/13 | 1,033 | 1,038 | 1,030 | 1,030 | 157,300 |
| 2017/06/12 | 1,052 | 1,052 | 1,036 | 1,039 | 203,000 |
| 2017/06/09 | 1,058 | 1,065 | 1,049 | 1,056 | 224,600 |
| 2017/06/08 | 1,065 | 1,073 | 1,060 | 1,060 | 214,400 |
| 2017/06/07 | 1,051 | 1,062 | 1,051 | 1,057 | 190,400 |
| 2017/06/06 | 1,067 | 1,068 | 1,054 | 1,057 | 285,500 |
| 2017/06/05 | 1,067 | 1,079 | 1,067 | 1,068 | 295,500 |
| 2017/06/02 | 1,072 | 1,078 | 1,065 | 1,068 | 255,400 |
| 2017/06/01 | 1,069 | 1,075 | 1,065 | 1,067 | 203,700 |
| 2017/05/31 | 1,062 | 1,070 | 1,059 | 1,063 | 274,800 |
| 2017/05/30 | 1,060 | 1,064 | 1,051 | 1,058 | 271,000 |
| 2017/05/29 | 1,076 | 1,080 | 1,066 | 1,066 | 225,700 |
| 2017/05/26 | 1,092 | 1,093 | 1,080 | 1,081 | 190,000 |
| 2017/05/25 | 1,106 | 1,106 | 1,090 | 1,097 | 255,100 |
| 2017/05/24 | 1,108 | 1,115 | 1,103 | 1,105 | 207,200 |
| 2017/05/23 | 1,099 | 1,107 | 1,089 | 1,096 | 269,800 |
| 2017/05/22 | 1,110 | 1,110 | 1,095 | 1,099 | 292,200 |
| 2017/05/19 | 1,110 | 1,114 | 1,098 | 1,111 | 375,800 |
| 2017/05/18 | 1,109 | 1,130 | 1,109 | 1,121 | 307,700 |
| 2017/05/17 | 1,132 | 1,146 | 1,132 | 1,138 | 347,800 |
| 2017/05/16 | 1,135 | 1,149 | 1,135 | 1,141 | 260,200 |
| 2017/05/15 | 1,138 | 1,145 | 1,129 | 1,131 | 407,100 |
| 2017/05/12 | 1,142 | 1,157 | 1,139 | 1,141 | 376,900 |
| 2017/05/11 | 1,140 | 1,158 | 1,133 | 1,152 | 420,100 |
| 2017/05/10 | 1,086 | 1,143 | 1,086 | 1,140 | 613,600 |
| 2017/05/09 | 1,090 | 1,110 | 1,088 | 1,108 | 247,800 |
| 2017/05/08 | 1,089 | 1,093 | 1,065 | 1,093 | 481,200 |
| 2017/05/02 | 1,073 | 1,089 | 1,071 | 1,080 | 274,600 |
| 2017/05/01 | 1,063 | 1,077 | 1,063 | 1,073 | 165,400 |
| 2017/04/28 | 1,063 | 1,075 | 1,063 | 1,068 | 176,400 |
| 2017/04/27 | 1,065 | 1,075 | 1,061 | 1,067 | 194,700 |
| 2017/04/26 | 1,048 | 1,067 | 1,047 | 1,065 | 289,500 |
| 2017/04/25 | 1,035 | 1,046 | 1,029 | 1,044 | 257,100 |
| 2017/04/24 | 1,029 | 1,035 | 1,022 | 1,029 | 225,600 |
| 2017/04/21 | 1,004 | 1,016 | 1,000 | 1,013 | 294,600 |
| 2017/04/20 | 991 | 1,002 | 991 | 994 | 178,200 |
| 2017/04/19 | 978 | 996 | 975 | 991 | 221,500 |
| 2017/04/18 | 984 | 995 | 981 | 982 | 247,100 |
| 2017/04/17 | 952 | 973 | 952 | 971 | 186,800 |
| 2017/04/14 | 963 | 968 | 954 | 958 | 197,900 |
| 2017/04/13 | 968 | 973 | 958 | 972 | 199,500 |
| 2017/04/12 | 985 | 987 | 970 | 974 | 228,000 |
| 2017/04/11 | 995 | 1,003 | 994 | 999 | 235,300 |
| 2017/04/10 | 991 | 1,001 | 987 | 998 | 221,300 |
| 2017/04/07 | 988 | 1,001 | 982 | 988 | 455,100 |
| 2017/04/06 | 999 | 1,000 | 973 | 973 | 279,900 |
| 2017/04/05 | 1,004 | 1,007 | 993 | 999 | 245,800 |
| 2017/04/04 | 1,013 | 1,024 | 997 | 1,006 | 559,600 |
| 2017/04/03 | 1,008 | 1,023 | 1,008 | 1,013 | 350,300 |
| 2017/03/31 | 1,020 | 1,028 | 1,001 | 1,001 | 289,200 |
| 2017/03/30 | 1,012 | 1,028 | 1,009 | 1,011 | 326,300 |
| 2017/03/29 | 1,020 | 1,026 | 1,015 | 1,018 | 202,800 |
| 2017/03/28 | 1,012 | 1,025 | 1,010 | 1,022 | 225,800 |
| 2017/03/27 | 1,015 | 1,015 | 1,001 | 1,002 | 212,500 |
| 2017/03/24 | 1,011 | 1,022 | 1,005 | 1,020 | 300,100 |
| 2017/03/23 | 1,012 | 1,016 | 1,004 | 1,013 | 336,500 |
| 2017/03/22 | 1,034 | 1,040 | 1,022 | 1,022 | 316,600 |
| 2017/03/21 | 1,040 | 1,055 | 1,040 | 1,046 | 223,800 |
| 2017/03/17 | 1,040 | 1,050 | 1,035 | 1,044 | 280,200 |
| 2017/03/16 | 1,031 | 1,042 | 1,023 | 1,039 | 229,600 |
| 2017/03/15 | 1,049 | 1,055 | 1,029 | 1,037 | 277,800 |
| 2017/03/14 | 1,068 | 1,068 | 1,044 | 1,057 | 314,600 |
| 2017/03/13 | 1,051 | 1,061 | 1,046 | 1,055 | 295,400 |
| 2017/03/10 | 1,049 | 1,054 | 1,040 | 1,050 | 331,700 |
| 2017/03/09 | 1,039 | 1,040 | 1,021 | 1,040 | 381,600 |
| 2017/03/08 | 1,045 | 1,057 | 1,033 | 1,039 | 403,700 |
| 2017/03/07 | 1,065 | 1,071 | 1,043 | 1,045 | 487,600 |
| 2017/03/06 | 1,069 | 1,076 | 1,063 | 1,067 | 227,400 |
| 2017/03/03 | 1,087 | 1,091 | 1,071 | 1,073 | 254,900 |
| 2017/03/02 | 1,081 | 1,087 | 1,064 | 1,087 | 531,800 |
| 2017/03/01 | 1,065 | 1,074 | 1,046 | 1,069 | 458,800 |
| 2017/02/28 | 1,078 | 1,087 | 1,065 | 1,066 | 489,100 |
| 2017/02/27 | 1,121 | 1,125 | 1,069 | 1,071 | 882,100 |
| 2017/02/24 | 1,061 | 1,137 | 1,060 | 1,119 | 1,389,500 |
| 2017/02/23 | 1,045 | 1,048 | 1,035 | 1,042 | 219,300 |
| 2017/02/22 | 1,050 | 1,056 | 1,046 | 1,050 | 243,700 |
| 2017/02/21 | 1,064 | 1,064 | 1,045 | 1,045 | 309,400 |
| 2017/02/20 | 1,059 | 1,070 | 1,054 | 1,063 | 252,200 |
| 2017/02/17 | 1,030 | 1,079 | 1,030 | 1,059 | 761,800 |
| 2017/02/16 | 1,053 | 1,053 | 1,010 | 1,022 | 1,118,300 |
| 2017/02/15 | 1,095 | 1,117 | 1,056 | 1,064 | 900,000 |
| 2017/02/14 | 1,107 | 1,121 | 1,103 | 1,107 | 327,900 |
| 2017/02/13 | 1,110 | 1,114 | 1,103 | 1,111 | 254,900 |
| 2017/02/10 | 1,100 | 1,108 | 1,093 | 1,107 | 358,800 |
| 2017/02/09 | 1,079 | 1,081 | 1,069 | 1,076 | 137,900 |
| 2017/02/08 | 1,066 | 1,082 | 1,062 | 1,079 | 185,400 |
| 2017/02/07 | 1,073 | 1,082 | 1,063 | 1,063 | 240,000 |
| 2017/02/06 | 1,088 | 1,091 | 1,068 | 1,073 | 210,100 |
| 2017/02/03 | 1,067 | 1,087 | 1,064 | 1,071 | 233,500 |
| 2017/02/02 | 1,090 | 1,104 | 1,066 | 1,069 | 277,300 |
| 2017/02/01 | 1,066 | 1,080 | 1,065 | 1,080 | 162,400 |
| 2017/01/31 | 1,070 | 1,077 | 1,066 | 1,071 | 189,200 |
| 2017/01/30 | 1,075 | 1,082 | 1,068 | 1,082 | 168,900 |
| 2017/01/27 | 1,085 | 1,085 | 1,072 | 1,075 | 192,800 |
| 2017/01/26 | 1,078 | 1,087 | 1,075 | 1,079 | 287,300 |
| 2017/01/25 | 1,070 | 1,086 | 1,069 | 1,078 | 412,100 |
| 2017/01/24 | 1,049 | 1,062 | 1,047 | 1,053 | 342,600 |
| 2017/01/23 | 1,051 | 1,064 | 1,042 | 1,044 | 341,400 |
| 2017/01/20 | 1,050 | 1,057 | 1,048 | 1,051 | 355,400 |
| 2017/01/19 | 1,018 | 1,059 | 1,018 | 1,049 | 773,800 |
| 2017/01/18 | 1,000 | 1,017 | 987 | 1,015 | 725,400 |
| 2017/01/17 | 986 | 1,004 | 979 | 1,000 | 456,700 |
| 2017/01/16 | 985 | 986 | 972 | 978 | 336,900 |
| 2017/01/13 | 990 | 995 | 985 | 992 | 270,900 |
| 2017/01/12 | 1,002 | 1,005 | 993 | 996 | 301,700 |
| 2017/01/11 | 1,008 | 1,013 | 1,002 | 1,007 | 319,700 |
| 2017/01/10 | 1,000 | 1,014 | 998 | 1,008 | 352,800 |
| 2017/01/06 | 1,010 | 1,011 | 997 | 1,003 | 402,800 |
| 2017/01/05 | 1,029 | 1,038 | 1,018 | 1,023 | 346,100 |
| 2017/01/04 | 1,000 | 1,023 | 1,000 | 1,022 | 447,600 |