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 |
|---|---|---|---|---|---|
| 2024/11/08 | 942 | 942 | 921 | 921 | 102,200 |
| 2024/11/07 | 950 | 955 | 933 | 933 | 170,900 |
| 2024/11/06 | 959 | 961 | 944 | 949 | 90,500 |
| 2024/11/05 | 945 | 975 | 934 | 952 | 206,800 |
| 2024/11/01 | 934 | 935 | 925 | 930 | 74,100 |
| 2024/10/31 | 935 | 939 | 926 | 936 | 63,700 |
| 2024/10/30 | 939 | 940 | 930 | 931 | 149,800 |
| 2024/10/29 | 926 | 935 | 923 | 935 | 63,500 |
| 2024/10/28 | 919 | 932 | 914 | 925 | 66,400 |
| 2024/10/25 | 927 | 927 | 914 | 919 | 65,900 |
| 2024/10/24 | 930 | 930 | 916 | 926 | 111,300 |
| 2024/10/23 | 945 | 950 | 930 | 930 | 76,700 |
| 2024/10/22 | 955 | 955 | 946 | 951 | 83,300 |
| 2024/10/21 | 950 | 955 | 946 | 952 | 56,800 |
| 2024/10/18 | 948 | 953 | 945 | 950 | 40,900 |
| 2024/10/17 | 957 | 960 | 947 | 950 | 62,700 |
| 2024/10/16 | 952 | 964 | 950 | 950 | 62,400 |
| 2024/10/15 | 964 | 964 | 953 | 959 | 64,200 |
| 2024/10/11 | 970 | 970 | 957 | 957 | 46,500 |
| 2024/10/10 | 972 | 972 | 960 | 964 | 45,500 |
| 2024/10/09 | 987 | 992 | 973 | 973 | 42,600 |
| 2024/10/08 | 968 | 982 | 968 | 982 | 75,500 |
| 2024/10/07 | 987 | 987 | 974 | 976 | 61,900 |
| 2024/10/04 | 975 | 982 | 975 | 978 | 67,100 |
| 2024/10/03 | 969 | 972 | 964 | 967 | 51,000 |
| 2024/10/02 | 960 | 966 | 955 | 961 | 65,600 |
| 2024/10/01 | 956 | 966 | 956 | 960 | 60,400 |
| 2024/09/30 | 944 | 959 | 942 | 956 | 70,200 |
| 2024/09/27 | 980 | 982 | 977 | 981 | 49,400 |
| 2024/09/26 | 981 | 987 | 976 | 987 | 114,400 |
| 2024/09/25 | 968 | 977 | 965 | 976 | 53,100 |
| 2024/09/24 | 964 | 972 | 962 | 967 | 46,800 |
| 2024/09/20 | 962 | 968 | 954 | 958 | 126,100 |
| 2024/09/19 | 958 | 964 | 957 | 959 | 56,800 |
| 2024/09/18 | 950 | 956 | 943 | 952 | 69,500 |
| 2024/09/17 | 952 | 952 | 935 | 947 | 67,800 |
| 2024/09/13 | 932 | 943 | 932 | 937 | 54,700 |
| 2024/09/12 | 940 | 949 | 934 | 938 | 54,300 |
| 2024/09/11 | 941 | 941 | 924 | 925 | 59,100 |
| 2024/09/10 | 943 | 952 | 943 | 943 | 30,000 |
| 2024/09/09 | 931 | 948 | 928 | 948 | 43,500 |
| 2024/09/06 | 953 | 953 | 943 | 943 | 34,300 |
| 2024/09/05 | 943 | 955 | 936 | 944 | 61,400 |
| 2024/09/04 | 953 | 959 | 942 | 946 | 100,400 |
| 2024/09/03 | 972 | 977 | 968 | 968 | 40,500 |
| 2024/09/02 | 989 | 989 | 963 | 963 | 89,900 |
| 2024/08/30 | 980 | 994 | 979 | 987 | 147,000 |
| 2024/08/29 | 987 | 989 | 978 | 979 | 47,900 |
| 2024/08/28 | 978 | 988 | 976 | 987 | 48,900 |
| 2024/08/27 | 979 | 981 | 972 | 980 | 27,700 |
| 2024/08/26 | 973 | 979 | 971 | 971 | 54,700 |
| 2024/08/23 | 971 | 980 | 969 | 972 | 45,800 |
| 2024/08/22 | 966 | 975 | 966 | 974 | 31,300 |
| 2024/08/21 | 969 | 969 | 960 | 966 | 46,100 |
| 2024/08/20 | 961 | 971 | 954 | 969 | 44,300 |
| 2024/08/19 | 955 | 964 | 948 | 949 | 70,100 |
| 2024/08/16 | 959 | 962 | 952 | 959 | 59,000 |
| 2024/08/15 | 934 | 956 | 931 | 952 | 103,400 |
| 2024/08/14 | 938 | 938 | 922 | 934 | 63,900 |
| 2024/08/13 | 915 | 931 | 913 | 930 | 82,400 |
| 2024/08/09 | 921 | 922 | 901 | 916 | 141,500 |
| 2024/08/08 | 900 | 916 | 897 | 906 | 167,800 |
| 2024/08/07 | 888 | 928 | 874 | 902 | 275,200 |
| 2024/08/06 | 930 | 955 | 899 | 930 | 117,300 |
| 2024/08/05 | 974 | 979 | 900 | 915 | 248,600 |
| 2024/08/02 | 1,004 | 1,009 | 983 | 988 | 147,600 |
| 2024/08/01 | 1,054 | 1,054 | 1,021 | 1,029 | 101,300 |
| 2024/07/31 | 1,025 | 1,053 | 1,021 | 1,052 | 68,500 |
| 2024/07/30 | 1,045 | 1,049 | 1,036 | 1,037 | 81,000 |
| 2024/07/29 | 1,042 | 1,046 | 1,037 | 1,043 | 50,300 |
| 2024/07/26 | 1,018 | 1,031 | 1,018 | 1,027 | 73,900 |
| 2024/07/25 | 1,024 | 1,024 | 1,014 | 1,020 | 86,200 |
| 2024/07/24 | 1,039 | 1,046 | 1,032 | 1,036 | 62,900 |
| 2024/07/23 | 1,060 | 1,060 | 1,043 | 1,048 | 34,700 |
| 2024/07/22 | 1,050 | 1,062 | 1,049 | 1,057 | 78,200 |
| 2024/07/19 | 1,050 | 1,051 | 1,042 | 1,044 | 70,100 |
| 2024/07/18 | 1,046 | 1,055 | 1,045 | 1,050 | 46,700 |
| 2024/07/17 | 1,048 | 1,055 | 1,048 | 1,051 | 60,700 |
| 2024/07/16 | 1,048 | 1,057 | 1,045 | 1,045 | 47,900 |
| 2024/07/12 | 1,023 | 1,045 | 1,023 | 1,042 | 78,300 |
| 2024/07/11 | 1,039 | 1,040 | 1,031 | 1,036 | 65,600 |
| 2024/07/10 | 1,025 | 1,036 | 1,023 | 1,032 | 100,300 |
| 2024/07/09 | 1,014 | 1,037 | 1,014 | 1,031 | 104,700 |
| 2024/07/08 | 1,020 | 1,024 | 1,009 | 1,009 | 91,300 |
| 2024/07/05 | 1,046 | 1,046 | 1,025 | 1,031 | 167,700 |
| 2024/07/04 | 1,040 | 1,045 | 1,036 | 1,040 | 106,100 |
| 2024/07/03 | 1,047 | 1,049 | 1,040 | 1,046 | 48,700 |
| 2024/07/02 | 1,040 | 1,053 | 1,035 | 1,047 | 90,600 |
| 2024/07/01 | 1,059 | 1,059 | 1,039 | 1,041 | 79,300 |
| 2024/06/28 | 1,062 | 1,063 | 1,047 | 1,053 | 152,200 |
| 2024/06/27 | 1,049 | 1,060 | 1,040 | 1,060 | 161,000 |
| 2024/06/26 | 1,034 | 1,049 | 1,034 | 1,043 | 118,500 |
| 2024/06/25 | 1,030 | 1,039 | 1,027 | 1,034 | 93,200 |
| 2024/06/24 | 1,018 | 1,031 | 1,015 | 1,028 | 96,100 |
| 2024/06/21 | 1,017 | 1,022 | 1,014 | 1,016 | 110,100 |
| 2024/06/20 | 1,015 | 1,026 | 1,012 | 1,021 | 89,100 |
| 2024/06/19 | 1,002 | 1,015 | 1,001 | 1,014 | 69,500 |
| 2024/06/18 | 999 | 1,004 | 999 | 1,003 | 40,100 |
| 2024/06/17 | 991 | 996 | 977 | 994 | 89,100 |
| 2024/06/14 | 983 | 997 | 982 | 994 | 79,900 |
| 2024/06/13 | 996 | 1,006 | 985 | 985 | 82,200 |
| 2024/06/12 | 1,002 | 1,009 | 996 | 996 | 56,800 |
| 2024/06/11 | 1,014 | 1,021 | 1,010 | 1,012 | 39,900 |
| 2024/06/10 | 1,015 | 1,028 | 1,015 | 1,020 | 75,200 |
| 2024/06/07 | 1,019 | 1,020 | 1,004 | 1,012 | 158,600 |
| 2024/06/06 | 1,010 | 1,012 | 999 | 1,011 | 54,300 |
| 2024/06/05 | 995 | 1,010 | 993 | 1,010 | 65,000 |
| 2024/06/04 | 1,004 | 1,016 | 1,000 | 1,010 | 86,200 |
| 2024/06/03 | 1,001 | 1,008 | 997 | 1,004 | 51,700 |
| 2024/05/31 | 992 | 1,003 | 986 | 1,000 | 94,100 |
| 2024/05/30 | 974 | 985 | 972 | 983 | 64,800 |
| 2024/05/29 | 995 | 995 | 981 | 981 | 61,300 |
| 2024/05/28 | 1,000 | 1,002 | 995 | 995 | 42,200 |
| 2024/05/27 | 1,005 | 1,009 | 995 | 1,000 | 90,300 |
| 2024/05/24 | 991 | 1,005 | 991 | 1,002 | 107,200 |
| 2024/05/23 | 993 | 1,012 | 991 | 1,002 | 111,100 |
| 2024/05/22 | 1,000 | 1,000 | 991 | 992 | 56,000 |
| 2024/05/21 | 1,010 | 1,011 | 1,000 | 1,000 | 61,100 |
| 2024/05/20 | 1,003 | 1,016 | 1,001 | 1,010 | 64,000 |
| 2024/05/17 | 1,017 | 1,024 | 1,012 | 1,015 | 54,400 |
| 2024/05/16 | 1,044 | 1,044 | 1,016 | 1,018 | 80,100 |
| 2024/05/15 | 1,040 | 1,060 | 1,027 | 1,052 | 202,200 |
| 2024/05/14 | 1,016 | 1,016 | 1,006 | 1,008 | 44,400 |
| 2024/05/13 | 1,006 | 1,014 | 1,004 | 1,012 | 33,900 |
| 2024/05/10 | 1,015 | 1,015 | 1,008 | 1,010 | 53,400 |
| 2024/05/09 | 1,006 | 1,015 | 1,006 | 1,013 | 26,500 |
| 2024/05/08 | 1,015 | 1,018 | 1,005 | 1,006 | 37,600 |
| 2024/05/07 | 1,024 | 1,024 | 1,011 | 1,015 | 48,400 |
| 2024/05/02 | 1,019 | 1,022 | 1,009 | 1,010 | 37,600 |
| 2024/05/01 | 1,017 | 1,023 | 1,016 | 1,020 | 22,700 |
| 2024/04/30 | 1,015 | 1,023 | 1,012 | 1,021 | 42,600 |
| 2024/04/26 | 1,013 | 1,015 | 1,001 | 1,015 | 33,500 |
| 2024/04/25 | 1,016 | 1,016 | 1,009 | 1,009 | 30,600 |
| 2024/04/24 | 1,019 | 1,023 | 1,013 | 1,017 | 39,000 |
| 2024/04/23 | 1,012 | 1,019 | 1,010 | 1,014 | 19,700 |
| 2024/04/22 | 1,010 | 1,014 | 1,005 | 1,010 | 37,900 |
| 2024/04/19 | 1,003 | 1,006 | 984 | 996 | 81,800 |
| 2024/04/18 | 998 | 1,013 | 998 | 1,011 | 32,500 |
| 2024/04/17 | 1,017 | 1,017 | 998 | 998 | 54,700 |
| 2024/04/16 | 1,028 | 1,033 | 1,016 | 1,019 | 77,800 |
| 2024/04/15 | 1,027 | 1,036 | 1,026 | 1,035 | 38,100 |
| 2024/04/12 | 1,039 | 1,039 | 1,027 | 1,033 | 53,900 |
| 2024/04/11 | 1,016 | 1,032 | 1,016 | 1,032 | 45,700 |
| 2024/04/10 | 1,023 | 1,033 | 1,023 | 1,027 | 32,300 |
| 2024/04/09 | 1,026 | 1,028 | 1,020 | 1,026 | 37,900 |
| 2024/04/08 | 1,017 | 1,025 | 1,016 | 1,021 | 34,300 |
| 2024/04/05 | 1,008 | 1,020 | 1,006 | 1,015 | 56,200 |
| 2024/04/04 | 1,030 | 1,030 | 1,020 | 1,023 | 80,200 |
| 2024/04/03 | 1,010 | 1,020 | 1,005 | 1,020 | 65,700 |
| 2024/04/02 | 1,020 | 1,023 | 1,004 | 1,008 | 56,200 |
| 2024/04/01 | 1,038 | 1,038 | 1,024 | 1,024 | 35,200 |
| 2024/03/29 | 1,032 | 1,042 | 1,027 | 1,038 | 58,000 |
| 2024/03/28 | 1,040 | 1,043 | 1,023 | 1,027 | 82,700 |
| 2024/03/27 | 1,070 | 1,079 | 1,060 | 1,062 | 120,500 |
| 2024/03/26 | 1,052 | 1,066 | 1,048 | 1,062 | 106,000 |
| 2024/03/25 | 1,053 | 1,059 | 1,048 | 1,052 | 90,400 |
| 2024/03/22 | 1,043 | 1,054 | 1,039 | 1,052 | 127,900 |
| 2024/03/21 | 1,025 | 1,041 | 1,025 | 1,038 | 104,500 |
| 2024/03/19 | 1,014 | 1,021 | 1,008 | 1,019 | 78,400 |
| 2024/03/18 | 1,011 | 1,016 | 1,009 | 1,014 | 84,600 |
| 2024/03/15 | 990 | 1,008 | 988 | 1,008 | 132,300 |
| 2024/03/14 | 999 | 999 | 990 | 998 | 50,700 |
| 2024/03/13 | 1,002 | 1,008 | 987 | 992 | 82,000 |
| 2024/03/12 | 999 | 1,003 | 985 | 1,003 | 44,800 |
| 2024/03/11 | 999 | 1,005 | 990 | 998 | 57,900 |
| 2024/03/08 | 990 | 1,015 | 990 | 1,012 | 151,300 |
| 2024/03/07 | 1,000 | 1,007 | 994 | 997 | 69,500 |
| 2024/03/06 | 997 | 1,007 | 996 | 1,002 | 76,300 |
| 2024/03/05 | 1,000 | 1,008 | 994 | 1,002 | 79,600 |
| 2024/03/04 | 1,017 | 1,017 | 1,002 | 1,006 | 113,700 |
| 2024/03/01 | 1,018 | 1,021 | 1,011 | 1,011 | 61,100 |
| 2024/02/29 | 1,025 | 1,027 | 1,016 | 1,018 | 98,700 |
| 2024/02/28 | 1,022 | 1,032 | 1,020 | 1,023 | 115,900 |
| 2024/02/27 | 1,017 | 1,029 | 1,017 | 1,022 | 115,300 |
| 2024/02/26 | 1,029 | 1,031 | 1,016 | 1,018 | 182,600 |
| 2024/02/22 | 1,007 | 1,030 | 1,007 | 1,030 | 618,500 |
| 2024/02/21 | 973 | 975 | 967 | 971 | 69,800 |
| 2024/02/20 | 967 | 976 | 967 | 973 | 81,700 |
| 2024/02/19 | 953 | 966 | 951 | 965 | 84,200 |
| 2024/02/16 | 948 | 956 | 943 | 949 | 102,700 |
| 2024/02/15 | 959 | 960 | 936 | 940 | 129,600 |
| 2024/02/14 | 960 | 966 | 950 | 955 | 106,400 |
| 2024/02/13 | 950 | 959 | 950 | 959 | 143,600 |
| 2024/02/09 | 945 | 952 | 941 | 949 | 134,400 |
| 2024/02/08 | 954 | 954 | 941 | 942 | 268,000 |
| 2024/02/07 | 951 | 959 | 938 | 955 | 276,400 |
| 2024/02/06 | 968 | 968 | 955 | 962 | 96,700 |
| 2024/02/05 | 963 | 969 | 961 | 966 | 133,300 |
| 2024/02/02 | 944 | 957 | 943 | 955 | 70,500 |
| 2024/02/01 | 943 | 946 | 938 | 944 | 71,700 |
| 2024/01/31 | 940 | 946 | 939 | 945 | 85,500 |
| 2024/01/30 | 951 | 952 | 939 | 942 | 80,100 |
| 2024/01/29 | 941 | 950 | 938 | 950 | 125,700 |
| 2024/01/26 | 939 | 944 | 935 | 940 | 113,300 |
| 2024/01/25 | 937 | 943 | 931 | 939 | 99,800 |
| 2024/01/24 | 941 | 942 | 932 | 936 | 140,200 |
| 2024/01/23 | 956 | 960 | 944 | 945 | 99,400 |
| 2024/01/22 | 955 | 960 | 953 | 953 | 66,000 |
| 2024/01/19 | 960 | 960 | 950 | 950 | 117,100 |
| 2024/01/18 | 955 | 961 | 953 | 954 | 95,600 |
| 2024/01/17 | 973 | 973 | 957 | 958 | 78,900 |
| 2024/01/16 | 981 | 981 | 965 | 965 | 66,400 |
| 2024/01/15 | 980 | 987 | 975 | 982 | 80,300 |
| 2024/01/12 | 986 | 989 | 977 | 980 | 81,700 |
| 2024/01/11 | 986 | 986 | 980 | 980 | 74,100 |
| 2024/01/10 | 981 | 984 | 978 | 981 | 68,200 |
| 2024/01/09 | 980 | 985 | 975 | 980 | 60,700 |
| 2024/01/05 | 984 | 984 | 974 | 977 | 87,700 |
| 2024/01/04 | 973 | 981 | 962 | 981 | 89,500 |