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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,045 | 1,051 | 1,039 | 1,040 | 82,500 |
| 2022/12/29 | 1,033 | 1,045 | 1,028 | 1,045 | 61,800 |
| 2022/12/28 | 1,029 | 1,038 | 1,021 | 1,036 | 60,700 |
| 2022/12/27 | 1,020 | 1,030 | 1,017 | 1,030 | 57,100 |
| 2022/12/26 | 1,010 | 1,020 | 1,010 | 1,017 | 43,500 |
| 2022/12/23 | 996 | 1,002 | 995 | 1,002 | 34,000 |
| 2022/12/22 | 1,004 | 1,007 | 996 | 1,006 | 49,000 |
| 2022/12/21 | 1,001 | 1,007 | 993 | 996 | 64,900 |
| 2022/12/20 | 1,029 | 1,039 | 1,001 | 1,010 | 96,900 |
| 2022/12/19 | 1,018 | 1,032 | 1,018 | 1,024 | 36,600 |
| 2022/12/16 | 1,035 | 1,040 | 1,018 | 1,029 | 101,300 |
| 2022/12/15 | 1,036 | 1,040 | 1,032 | 1,039 | 26,300 |
| 2022/12/14 | 1,035 | 1,042 | 1,032 | 1,038 | 36,500 |
| 2022/12/13 | 1,039 | 1,040 | 1,029 | 1,033 | 63,900 |
| 2022/12/12 | 1,022 | 1,030 | 1,014 | 1,022 | 72,600 |
| 2022/12/09 | 996 | 1,019 | 996 | 1,012 | 86,500 |
| 2022/12/08 | 1,007 | 1,007 | 989 | 1,002 | 90,700 |
| 2022/12/07 | 1,000 | 1,010 | 999 | 1,007 | 56,700 |
| 2022/12/06 | 1,000 | 1,009 | 998 | 1,005 | 39,800 |
| 2022/12/05 | 1,017 | 1,021 | 1,004 | 1,008 | 74,200 |
| 2022/12/02 | 1,030 | 1,030 | 995 | 1,015 | 109,100 |
| 2022/12/01 | 1,045 | 1,045 | 1,033 | 1,036 | 111,500 |
| 2022/11/30 | 1,025 | 1,041 | 1,025 | 1,033 | 89,900 |
| 2022/11/29 | 1,023 | 1,037 | 1,021 | 1,026 | 73,500 |
| 2022/11/28 | 1,031 | 1,034 | 1,022 | 1,025 | 30,700 |
| 2022/11/25 | 1,052 | 1,052 | 1,026 | 1,027 | 64,900 |
| 2022/11/24 | 1,050 | 1,053 | 1,042 | 1,051 | 122,100 |
| 2022/11/22 | 1,042 | 1,047 | 1,034 | 1,042 | 127,400 |
| 2022/11/21 | 1,025 | 1,042 | 1,025 | 1,036 | 98,100 |
| 2022/11/18 | 1,012 | 1,024 | 1,011 | 1,024 | 115,000 |
| 2022/11/17 | 1,001 | 1,010 | 1,000 | 1,010 | 46,600 |
| 2022/11/16 | 988 | 1,009 | 985 | 1,004 | 68,200 |
| 2022/11/15 | 987 | 995 | 984 | 988 | 31,000 |
| 2022/11/14 | 1,006 | 1,006 | 991 | 994 | 64,100 |
| 2022/11/11 | 1,011 | 1,011 | 985 | 994 | 78,700 |
| 2022/11/10 | 1,004 | 1,013 | 995 | 996 | 83,400 |
| 2022/11/09 | 1,001 | 1,009 | 992 | 1,008 | 109,400 |
| 2022/11/08 | 998 | 1,000 | 991 | 997 | 37,000 |
| 2022/11/07 | 990 | 996 | 988 | 995 | 41,900 |
| 2022/11/04 | 989 | 998 | 983 | 985 | 87,400 |
| 2022/11/02 | 996 | 1,010 | 994 | 995 | 99,100 |
| 2022/11/01 | 1,009 | 1,014 | 1,001 | 1,001 | 35,300 |
| 2022/10/31 | 989 | 1,011 | 989 | 1,009 | 65,000 |
| 2022/10/28 | 989 | 1,000 | 982 | 987 | 249,700 |
| 2022/10/27 | 1,011 | 1,014 | 1,001 | 1,003 | 51,300 |
| 2022/10/26 | 1,015 | 1,019 | 1,007 | 1,011 | 51,400 |
| 2022/10/25 | 1,025 | 1,025 | 1,006 | 1,007 | 92,700 |
| 2022/10/24 | 1,021 | 1,028 | 1,016 | 1,018 | 73,100 |
| 2022/10/21 | 1,009 | 1,021 | 1,004 | 1,013 | 97,800 |
| 2022/10/20 | 988 | 1,015 | 988 | 1,010 | 146,600 |
| 2022/10/19 | 999 | 1,002 | 994 | 1,000 | 103,800 |
| 2022/10/18 | 980 | 994 | 980 | 991 | 101,400 |
| 2022/10/17 | 964 | 978 | 964 | 974 | 62,400 |
| 2022/10/14 | 957 | 982 | 957 | 974 | 151,400 |
| 2022/10/13 | 950 | 950 | 942 | 942 | 89,600 |
| 2022/10/12 | 954 | 954 | 937 | 950 | 81,900 |
| 2022/10/11 | 970 | 974 | 953 | 955 | 77,300 |
| 2022/10/07 | 976 | 990 | 971 | 987 | 74,900 |
| 2022/10/06 | 981 | 988 | 980 | 985 | 90,900 |
| 2022/10/05 | 980 | 984 | 978 | 979 | 86,600 |
| 2022/10/04 | 962 | 975 | 962 | 975 | 127,600 |
| 2022/10/03 | 943 | 949 | 940 | 947 | 65,400 |
| 2022/09/30 | 936 | 950 | 936 | 946 | 105,600 |
| 2022/09/29 | 931 | 934 | 917 | 934 | 60,500 |
| 2022/09/28 | 912 | 924 | 909 | 923 | 73,600 |
| 2022/09/27 | 919 | 932 | 918 | 924 | 64,400 |
| 2022/09/26 | 917 | 929 | 915 | 915 | 88,000 |
| 2022/09/22 | 932 | 938 | 930 | 935 | 45,100 |
| 2022/09/21 | 940 | 944 | 937 | 937 | 56,300 |
| 2022/09/20 | 938 | 950 | 938 | 949 | 45,600 |
| 2022/09/16 | 929 | 941 | 929 | 934 | 74,200 |
| 2022/09/15 | 935 | 935 | 931 | 931 | 38,500 |
| 2022/09/14 | 929 | 940 | 929 | 935 | 78,300 |
| 2022/09/13 | 948 | 950 | 943 | 950 | 41,700 |
| 2022/09/12 | 944 | 947 | 940 | 947 | 35,100 |
| 2022/09/09 | 931 | 942 | 930 | 938 | 69,200 |
| 2022/09/08 | 940 | 944 | 935 | 940 | 65,900 |
| 2022/09/07 | 936 | 939 | 931 | 932 | 49,500 |
| 2022/09/06 | 938 | 945 | 932 | 940 | 73,000 |
| 2022/09/05 | 934 | 947 | 931 | 940 | 91,300 |
| 2022/09/02 | 928 | 937 | 925 | 932 | 63,600 |
| 2022/09/01 | 932 | 937 | 927 | 927 | 71,600 |
| 2022/08/31 | 936 | 942 | 933 | 933 | 44,900 |
| 2022/08/30 | 934 | 944 | 931 | 944 | 50,000 |
| 2022/08/29 | 921 | 935 | 921 | 928 | 63,000 |
| 2022/08/26 | 946 | 946 | 941 | 941 | 21,600 |
| 2022/08/25 | 944 | 944 | 934 | 939 | 34,500 |
| 2022/08/24 | 926 | 935 | 925 | 933 | 37,900 |
| 2022/08/23 | 932 | 932 | 926 | 927 | 32,500 |
| 2022/08/22 | 932 | 940 | 930 | 930 | 26,900 |
| 2022/08/19 | 946 | 946 | 939 | 939 | 28,000 |
| 2022/08/18 | 950 | 952 | 941 | 943 | 30,600 |
| 2022/08/17 | 960 | 963 | 952 | 955 | 39,300 |
| 2022/08/16 | 956 | 962 | 952 | 956 | 34,300 |
| 2022/08/15 | 966 | 966 | 954 | 956 | 28,500 |
| 2022/08/12 | 954 | 972 | 953 | 966 | 92,900 |
| 2022/08/10 | 953 | 964 | 946 | 949 | 71,800 |
| 2022/08/09 | 981 | 985 | 951 | 967 | 49,600 |
| 2022/08/08 | 987 | 987 | 980 | 984 | 32,900 |
| 2022/08/05 | 978 | 991 | 976 | 991 | 66,900 |
| 2022/08/04 | 987 | 987 | 978 | 985 | 59,300 |
| 2022/08/03 | 978 | 980 | 972 | 979 | 45,100 |
| 2022/08/02 | 983 | 983 | 968 | 971 | 54,400 |
| 2022/08/01 | 989 | 991 | 981 | 985 | 50,800 |
| 2022/07/29 | 994 | 994 | 978 | 982 | 38,900 |
| 2022/07/28 | 995 | 995 | 979 | 990 | 62,800 |
| 2022/07/27 | 991 | 995 | 986 | 992 | 49,900 |
| 2022/07/26 | 991 | 997 | 989 | 992 | 51,900 |
| 2022/07/25 | 996 | 997 | 987 | 991 | 34,900 |
| 2022/07/22 | 995 | 999 | 992 | 997 | 66,400 |
| 2022/07/21 | 980 | 999 | 978 | 999 | 58,200 |
| 2022/07/20 | 978 | 989 | 978 | 987 | 76,900 |
| 2022/07/19 | 985 | 985 | 965 | 970 | 30,700 |
| 2022/07/15 | 985 | 985 | 973 | 975 | 39,300 |
| 2022/07/14 | 976 | 984 | 970 | 980 | 60,900 |
| 2022/07/13 | 990 | 997 | 979 | 979 | 86,700 |
| 2022/07/12 | 993 | 994 | 980 | 986 | 104,000 |
| 2022/07/11 | 992 | 1,008 | 992 | 996 | 84,100 |
| 2022/07/08 | 989 | 1,008 | 986 | 992 | 150,300 |
| 2022/07/07 | 1,000 | 1,001 | 980 | 984 | 111,600 |
| 2022/07/06 | 986 | 1,010 | 977 | 995 | 252,900 |
| 2022/07/05 | 988 | 988 | 977 | 981 | 150,200 |
| 2022/07/04 | 988 | 988 | 965 | 978 | 133,800 |
| 2022/07/01 | 980 | 989 | 970 | 976 | 120,900 |
| 2022/06/30 | 979 | 989 | 972 | 983 | 141,400 |
| 2022/06/29 | 953 | 984 | 946 | 979 | 322,800 |
| 2022/06/28 | 928 | 959 | 923 | 959 | 202,200 |
| 2022/06/27 | 930 | 934 | 920 | 932 | 143,500 |
| 2022/06/24 | 906 | 918 | 900 | 914 | 70,400 |
| 2022/06/23 | 908 | 918 | 904 | 904 | 54,500 |
| 2022/06/22 | 919 | 925 | 905 | 905 | 52,500 |
| 2022/06/21 | 914 | 919 | 908 | 917 | 70,500 |
| 2022/06/20 | 911 | 919 | 898 | 900 | 39,200 |
| 2022/06/17 | 900 | 922 | 895 | 911 | 104,100 |
| 2022/06/16 | 907 | 921 | 907 | 914 | 32,300 |
| 2022/06/15 | 910 | 918 | 904 | 904 | 43,500 |
| 2022/06/14 | 906 | 916 | 906 | 911 | 57,200 |
| 2022/06/13 | 913 | 926 | 912 | 920 | 44,000 |
| 2022/06/10 | 931 | 938 | 925 | 927 | 171,100 |
| 2022/06/09 | 926 | 933 | 923 | 923 | 75,900 |
| 2022/06/08 | 923 | 937 | 923 | 937 | 101,600 |
| 2022/06/07 | 920 | 925 | 916 | 925 | 67,600 |
| 2022/06/06 | 910 | 920 | 903 | 920 | 90,600 |
| 2022/06/03 | 910 | 917 | 906 | 912 | 67,800 |
| 2022/06/02 | 906 | 910 | 903 | 910 | 34,300 |
| 2022/06/01 | 892 | 909 | 891 | 909 | 53,000 |
| 2022/05/31 | 911 | 911 | 897 | 897 | 79,100 |
| 2022/05/30 | 890 | 911 | 885 | 911 | 337,400 |
| 2022/05/27 | 879 | 882 | 871 | 879 | 72,600 |
| 2022/05/26 | 877 | 882 | 874 | 874 | 57,000 |
| 2022/05/25 | 871 | 880 | 870 | 877 | 59,800 |
| 2022/05/24 | 882 | 884 | 877 | 878 | 63,200 |
| 2022/05/23 | 890 | 890 | 883 | 887 | 51,700 |
| 2022/05/20 | 874 | 884 | 871 | 884 | 98,500 |
| 2022/05/19 | 868 | 875 | 865 | 873 | 62,900 |
| 2022/05/18 | 883 | 888 | 877 | 888 | 67,700 |
| 2022/05/17 | 877 | 884 | 877 | 883 | 40,700 |
| 2022/05/16 | 900 | 901 | 876 | 880 | 76,700 |
| 2022/05/13 | 868 | 896 | 868 | 894 | 85,100 |
| 2022/05/12 | 884 | 884 | 870 | 871 | 69,800 |
| 2022/05/11 | 919 | 919 | 888 | 888 | 93,800 |
| 2022/05/10 | 914 | 914 | 901 | 911 | 63,800 |
| 2022/05/09 | 913 | 916 | 905 | 915 | 74,000 |
| 2022/05/06 | 907 | 912 | 901 | 912 | 124,700 |
| 2022/05/02 | 904 | 911 | 900 | 908 | 67,900 |
| 2022/04/28 | 886 | 910 | 885 | 903 | 145,200 |
| 2022/04/27 | 890 | 900 | 874 | 885 | 285,500 |
| 2022/04/26 | 903 | 914 | 903 | 910 | 93,900 |
| 2022/04/25 | 896 | 899 | 885 | 894 | 66,200 |
| 2022/04/22 | 895 | 903 | 895 | 903 | 34,200 |
| 2022/04/21 | 900 | 907 | 898 | 907 | 75,200 |
| 2022/04/20 | 890 | 899 | 890 | 898 | 54,200 |
| 2022/04/19 | 889 | 892 | 884 | 890 | 37,400 |
| 2022/04/18 | 888 | 889 | 878 | 884 | 42,400 |
| 2022/04/15 | 890 | 900 | 887 | 892 | 37,100 |
| 2022/04/14 | 884 | 897 | 882 | 897 | 48,500 |
| 2022/04/13 | 876 | 884 | 876 | 884 | 69,900 |
| 2022/04/12 | 873 | 879 | 871 | 876 | 46,900 |
| 2022/04/11 | 868 | 877 | 863 | 876 | 86,700 |
| 2022/04/08 | 865 | 877 | 859 | 876 | 158,700 |
| 2022/04/07 | 859 | 861 | 851 | 857 | 60,900 |
| 2022/04/06 | 881 | 881 | 867 | 867 | 46,500 |
| 2022/04/05 | 892 | 894 | 886 | 886 | 68,000 |
| 2022/04/04 | 885 | 890 | 879 | 890 | 47,400 |
| 2022/04/01 | 879 | 880 | 866 | 880 | 78,400 |
| 2022/03/31 | 894 | 904 | 880 | 882 | 115,500 |
| 2022/03/30 | 901 | 907 | 891 | 904 | 106,600 |
| 2022/03/29 | 915 | 918 | 902 | 917 | 137,600 |
| 2022/03/28 | 914 | 914 | 902 | 907 | 90,700 |
| 2022/03/25 | 903 | 911 | 896 | 904 | 108,900 |
| 2022/03/24 | 897 | 898 | 885 | 896 | 77,700 |
| 2022/03/23 | 903 | 907 | 895 | 904 | 105,900 |
| 2022/03/22 | 900 | 904 | 890 | 893 | 99,800 |
| 2022/03/18 | 878 | 897 | 875 | 897 | 178,900 |
| 2022/03/17 | 874 | 878 | 867 | 875 | 81,800 |
| 2022/03/16 | 875 | 875 | 862 | 864 | 67,900 |
| 2022/03/15 | 854 | 875 | 853 | 875 | 88,900 |
| 2022/03/14 | 848 | 851 | 841 | 846 | 51,700 |
| 2022/03/11 | 838 | 853 | 838 | 843 | 103,300 |
| 2022/03/10 | 841 | 863 | 841 | 858 | 189,400 |
| 2022/03/09 | 828 | 837 | 823 | 826 | 76,000 |
| 2022/03/08 | 825 | 829 | 816 | 820 | 131,000 |
| 2022/03/07 | 851 | 853 | 832 | 836 | 157,800 |
| 2022/03/04 | 864 | 872 | 858 | 859 | 84,100 |
| 2022/03/03 | 859 | 872 | 858 | 867 | 79,000 |
| 2022/03/02 | 857 | 862 | 855 | 855 | 95,500 |
| 2022/03/01 | 875 | 878 | 866 | 869 | 63,200 |
| 2022/02/28 | 865 | 876 | 860 | 868 | 122,000 |
| 2022/02/25 | 869 | 869 | 859 | 866 | 55,800 |
| 2022/02/24 | 861 | 869 | 853 | 869 | 88,400 |
| 2022/02/22 | 866 | 868 | 856 | 861 | 158,400 |
| 2022/02/21 | 879 | 883 | 877 | 881 | 46,200 |
| 2022/02/18 | 880 | 891 | 880 | 885 | 44,500 |
| 2022/02/17 | 896 | 897 | 886 | 886 | 31,300 |
| 2022/02/16 | 895 | 905 | 891 | 896 | 56,100 |
| 2022/02/15 | 891 | 896 | 883 | 885 | 80,700 |
| 2022/02/14 | 881 | 892 | 878 | 885 | 59,500 |
| 2022/02/10 | 890 | 892 | 880 | 885 | 75,500 |
| 2022/02/09 | 890 | 898 | 876 | 884 | 151,400 |
| 2022/02/08 | 906 | 914 | 898 | 899 | 68,200 |
| 2022/02/07 | 900 | 906 | 895 | 906 | 55,300 |
| 2022/02/04 | 908 | 910 | 896 | 907 | 61,100 |
| 2022/02/03 | 908 | 913 | 905 | 910 | 82,400 |
| 2022/02/02 | 891 | 909 | 887 | 908 | 77,500 |
| 2022/02/01 | 899 | 901 | 887 | 891 | 54,900 |
| 2022/01/31 | 883 | 894 | 880 | 890 | 88,100 |
| 2022/01/28 | 876 | 891 | 875 | 883 | 134,300 |
| 2022/01/27 | 890 | 890 | 864 | 865 | 107,000 |
| 2022/01/26 | 884 | 890 | 881 | 881 | 42,400 |
| 2022/01/25 | 889 | 890 | 875 | 882 | 74,500 |
| 2022/01/24 | 876 | 895 | 873 | 892 | 64,400 |
| 2022/01/21 | 874 | 882 | 872 | 882 | 53,300 |
| 2022/01/20 | 878 | 890 | 878 | 878 | 70,100 |
| 2022/01/19 | 890 | 896 | 878 | 879 | 129,900 |
| 2022/01/18 | 904 | 912 | 897 | 900 | 74,000 |
| 2022/01/17 | 911 | 916 | 905 | 906 | 26,500 |
| 2022/01/14 | 913 | 913 | 905 | 909 | 75,900 |
| 2022/01/13 | 917 | 918 | 910 | 912 | 65,600 |
| 2022/01/12 | 903 | 918 | 901 | 914 | 67,000 |
| 2022/01/11 | 905 | 905 | 893 | 898 | 70,700 |
| 2022/01/07 | 911 | 918 | 904 | 905 | 55,400 |
| 2022/01/06 | 915 | 920 | 907 | 907 | 84,700 |
| 2022/01/05 | 922 | 926 | 913 | 921 | 147,000 |
| 2022/01/04 | 927 | 929 | 911 | 925 | 132,500 |