6741 日本信号(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2295196495095862,400958
2021-10-2196796795095268,100952
2021-10-2097597696896872,500968
2021-10-1997097496296847,300968
2021-10-1896996995596949,500969
2021-10-1594296294296254,600962
2021-10-1494994993894156,300941
2021-10-1395095994595182,100951
2021-10-1296096094895065,300950
2021-10-1195296494796478,200964
2021-10-0896396795495572,000955
2021-10-0795296394294284,600942
2021-10-0695896994895180,000951
2021-10-05948958941954125,900954
2021-10-0498198195496587,400965
2021-10-01991995960966116,600966
2021-09-309901,0089891,00194,3001,001
2021-09-299801,000980998151,200998
2021-09-281,0011,0109931,009100,6001,009
2021-09-271,0051,0081,0001,005102,2001,005
2021-09-249961,001986999128,400999
2021-09-221,0041,004976977151,800977
2021-09-219861,0089861,005161,1001,005
2021-09-171,0001,0139971,013241,6001,013
2021-09-169901,0009871,000168,2001,000
2021-09-1598898998098179,700981
2021-09-14970992968991207,600991
2021-09-1397097095496569,000965
2021-09-10963973958973176,300973
2021-09-09950962950957144,600957
2021-09-08947956941954129,300954
2021-09-07939947937942109,200942
2021-09-0694794793593995,400939
2021-09-0392893992393991,700939
2021-09-0293193392092247,100922
2021-09-0192893892693489,500934
2021-08-31919934918928127,000928
2021-08-3090892190791990,200919
2021-08-2791091190490955,400909
2021-08-2690591190591185,800911
2021-08-2590790990490595,700905
2021-08-24905910903907124,700907
2021-08-2390591390390578,400905
2021-08-2090791289990292,300902
2021-08-1991091590290297,400902
2021-08-1891992091291649,100916
2021-08-1792192191491645,000916
2021-08-1692692891491572,200915
2021-08-1392893192592640,000926
2021-08-1292893192392960,700929
2021-08-1191792491492467,400924
2021-08-1091592691291757,400917
2021-08-0691791891091038,900910
2021-08-0591191790891676,200916
2021-08-04937937917919197,100919
2021-08-0393494093494071,800940
2021-08-02927934923933115,900933
2021-07-3091592191391489,600914
2021-07-2993293291592185,600921
2021-07-2891693291693280,100932
2021-07-2791992691592392,200923
2021-07-26912918908916113,200916
2021-07-21908913901907113,600907
2021-07-20900901894894223,800894
2021-07-19909913901901249,300901
2021-07-16914922912914132,700914
2021-07-15928933919922113,500922
2021-07-14926932922925135,400925
2021-07-13931941929936193,900936
2021-07-12930933921926129,200926
2021-07-09907919903918209,300918
2021-07-08920922914914126,700914
2021-07-07927927917918129,700918
2021-07-0692993292292950,100929
2021-07-05933936925930176,000930
2021-07-0291593291593294,100932
2021-07-01917920912914107,600914
2021-06-3092692991691658,100916
2021-06-2992593491992096,400920
2021-06-2892392992292659,300926
2021-06-2592092591592396,200923
2021-06-24911915910915137,800915
2021-06-23925930912912138,300912
2021-06-22927931920921137,900921
2021-06-21922925912912184,200912
2021-06-18938938925928179,400928
2021-06-1794394393493555,200935
2021-06-1693594493594372,600943
2021-06-1593994093493887,900938
2021-06-1494394793693966,600939
2021-06-11943943933933101,900933
2021-06-1093893993493694,700936
2021-06-09940945935941197,500941
2021-06-08933940932935186,700935
2021-06-07949949935938158,600938
2021-06-04936951935951154,900951
2021-06-0393394593394281,900942
2021-06-0293494293093495,000934
2021-06-0194094093293981,500939
2021-05-31950950936940114,200940
2021-05-2895295694695392,000953
2021-05-27942951934947258,400947
2021-05-2695695694194373,700943
2021-05-2596696995595757,000957
2021-05-2495097095096791,200967
2021-05-21950957945947100,000947
2021-05-2095196095195341,300953
2021-05-1995096494395386,500953
2021-05-1894696293996077,800960
2021-05-1794595293994349,200943
2021-05-1494695594294651,000946
2021-05-1393794793293682,500936
2021-05-12963966942950170,400950
2021-05-11950961948956104,500956
2021-05-1095796395596242,900962
2021-05-0794795994695460,000954
2021-05-06941953937939135,500939
2021-04-30937946921927151,200927
2021-04-2894894893793772,400937
2021-04-2794395394095070,500950
2021-04-2695695694194586,100945
2021-04-2394194993894962,100949
2021-04-22938955937946149,400946
2021-04-21940943928936152,100936
2021-04-2095596194895394,500953
2021-04-19971975960967105,100967
2021-04-1697897896696766,000967
2021-04-1597098197097856,000978
2021-04-1498098297097555,400975
2021-04-1398999398598960,900989
2021-04-1298498997798677,900986
2021-04-0997598296897690,800976
2021-04-08990990971975107,800975
2021-04-07978993978993104,700993
2021-04-0699399897698582,000985
2021-04-05988996984993110,200993
2021-04-0298899097298383,200983
2021-04-01981995980986111,300986
2021-03-319801,000979981182,400981
2021-03-309991,0069871,000176,7001,000
2021-03-291,0431,0441,0191,025248,1001,025
2021-03-261,0281,0331,0191,02495,9001,024
2021-03-251,0161,0311,0131,019160,4001,019
2021-03-241,0201,020994994185,500994
2021-03-231,0431,0481,0301,030120,3001,030
2021-03-221,0471,0571,0401,047179,1001,047
2021-03-191,0251,0521,0201,048319,6001,048
2021-03-181,0301,0431,0231,023172,5001,023
2021-03-171,0211,0281,0161,023121,1001,023
2021-03-161,0091,0221,0071,022119,0001,022
2021-03-159871,0139851,008212,8001,008
2021-03-12983990977983144,700983
2021-03-11986991980987147,100987
2021-03-10979988969979233,700979
2021-03-09964978961976178,000976
2021-03-08980984960961150,700961
2021-03-05952972942972216,700972
2021-03-04943954941954134,100954
2021-03-0394495093994886,400948
2021-03-02950954937939193,800939
2021-03-01938947931947117,300947
2021-02-26941941923923297,000923
2021-02-25959959940940143,000940
2021-02-24956960944944164,900944
2021-02-2296096795595765,000957
2021-02-19960961949954104,400954
2021-02-18962966955966128,800966
2021-02-1795796695596286,900962
2021-02-16964964953961107,300961
2021-02-1596296795596092,100960
2021-02-12955963950953157,500953
2021-02-10971971936945409,000945
2021-02-09982998977994197,400994
2021-02-08967983964980147,900980
2021-02-0596496696096384,300963
2021-02-04956964955958105,300958
2021-02-03950960949956126,100956
2021-02-0293594693394577,400945
2021-02-0193193892593069,200930
2021-01-29944948925930164,800930
2021-01-28940957935947363,700947
2021-01-27938953936953104,600953
2021-01-2693594093394081,700940
2021-01-25937942930936105,900936
2021-01-22930940930936108,800936
2021-01-21940948935941120,700941
2021-01-20931936926935130,900935
2021-01-19952952935937146,900937
2021-01-1894595494395049,000950
2021-01-15960968951951115,400951
2021-01-14959970956965131,900965
2021-01-1395295994895884,800958
2021-01-1296096695195687,000956
2021-01-0895796795296785,500967
2021-01-07960972952955146,900955
2021-01-0694895994395067,300950
2021-01-0593494592894596,100945
2021-01-04950950929935110,600935

分割・併合履歴 : なし