6741 日本信号(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,0741,0801,0691,072102,2001,072
2023-06-081,0781,0781,0591,064151,7001,064
2023-06-071,0631,0671,0501,05693,2001,056
2023-06-061,0501,0651,0471,06558,4001,065
2023-06-051,0801,0801,0571,060107,6001,060
2023-06-021,0391,0621,0361,06081,1001,060
2023-06-011,0401,0561,0321,03384,7001,033
2023-05-311,0281,0391,0261,039174,2001,039
2023-05-301,0391,0431,0191,02865,1001,028
2023-05-291,0591,0601,0461,04779,2001,047
2023-05-261,0691,0691,0481,04879,7001,048
2023-05-251,0721,0721,0641,06459,5001,064
2023-05-241,0911,0911,0711,07470,4001,074
2023-05-231,0901,0901,0741,078105,8001,078
2023-05-221,0771,0921,0701,09158,3001,091
2023-05-191,0991,0991,0771,07746,3001,077
2023-05-181,1101,1151,0911,09787,4001,097
2023-05-171,0781,1041,0781,104136,2001,104
2023-05-161,0801,0801,0661,07446,9001,074
2023-05-151,0711,0711,0581,07066,3001,070
2023-05-121,0901,0901,0571,06399,3001,063
2023-05-111,1201,1201,0751,079232,4001,079
2023-05-101,1791,1791,1551,15685,9001,156
2023-05-091,1641,1771,1641,173103,6001,173
2023-05-081,1441,1621,1441,159124,2001,159
2023-05-021,1351,1461,1261,13865,3001,138
2023-05-011,1111,1301,1101,12599,6001,125
2023-04-281,1061,1121,0951,107113,4001,107
2023-04-271,0951,1141,0921,111118,2001,111
2023-04-261,1031,1031,0891,09254,6001,092
2023-04-251,1021,1201,1021,11451,2001,114
2023-04-241,0961,1041,0961,10230,6001,102
2023-04-211,1151,1151,0911,093101,3001,093
2023-04-201,1011,1201,1001,11783,5001,117
2023-04-191,1011,1071,0901,09944,9001,099
2023-04-181,1041,1141,0991,11171,3001,111
2023-04-171,1001,1071,0991,10171,8001,101
2023-04-141,0921,1001,0861,09378,9001,093
2023-04-131,0811,0891,0741,08844,8001,088
2023-04-121,0701,0821,0681,07961,2001,079
2023-04-111,0711,0711,0591,06335,7001,063
2023-04-101,0701,0731,0591,06342,3001,063
2023-04-071,0481,0691,0471,06592,2001,065
2023-04-061,0471,0591,0451,05169,8001,051
2023-04-051,0751,0751,0541,05583,5001,055
2023-04-041,0881,0941,0821,089107,4001,089
2023-04-031,0761,0881,0691,08598,8001,085
2023-03-311,0691,0721,0611,062124,1001,062
2023-03-301,0571,0711,0551,06999,0001,069
2023-03-291,0601,0751,0581,071147,6001,071
2023-03-281,0611,0661,0481,06080,1001,060
2023-03-271,0601,0641,0551,05555,5001,055
2023-03-241,0451,0611,0431,05660,3001,056
2023-03-231,0301,0451,0261,04451,7001,044
2023-03-221,0531,0531,0451,04567,1001,045
2023-03-201,0261,0431,0251,03360,6001,033
2023-03-171,0351,0371,0171,026215,6001,026
2023-03-161,0151,0241,0091,02160,9001,021
2023-03-151,0431,0441,0301,04043,3001,040
2023-03-141,0431,0461,0141,027102,3001,027
2023-03-131,0481,0681,0481,06873,8001,068
2023-03-101,0661,0711,0581,063105,1001,063
2023-03-091,0691,0821,0681,080111,6001,080
2023-03-081,0551,0661,0531,06563,0001,065
2023-03-071,0591,0631,0521,05857,7001,058
2023-03-061,0601,0621,0521,05977,7001,059
2023-03-031,0351,0601,0351,05769,9001,057
2023-03-021,0501,0531,0371,03834,1001,038
2023-03-011,0311,0491,0311,04743,8001,047
2023-02-281,0561,0601,0271,035119,5001,035
2023-02-271,0511,0621,0461,05781,5001,057
2023-02-241,0461,0551,0441,05351,8001,053
2023-02-221,0371,0481,0331,04268,0001,042
2023-02-211,0341,0451,0341,03828,8001,038
2023-02-201,0391,0461,0311,03943,4001,039
2023-02-171,0201,0321,0151,02852,9001,028
2023-02-161,0311,0311,0221,02927,0001,029
2023-02-151,0311,0331,0171,02026,2001,020
2023-02-141,0211,0281,0201,02827,4001,028
2023-02-131,0001,0199951,01367,1001,013
2023-02-101,0001,0101,0001,00031,4001,000
2023-02-099981,0239981,01659,8001,016
2023-02-081,0211,0339991,001100,6001,001
2023-02-071,0411,0411,0311,03223,7001,032
2023-02-061,0401,0421,0251,04070,7001,040
2023-02-031,0141,0311,0141,03060,0001,030
2023-02-021,0411,0411,0151,02049,2001,020
2023-02-011,0491,0491,0291,02942,2001,029
2023-01-311,0251,0491,0251,04181,7001,041
2023-01-301,0281,0321,0171,019109,7001,019
2023-01-271,0401,0411,0291,03051,3001,030
2023-01-261,0601,0601,0331,04255,6001,042
2023-01-251,0661,0671,0551,05555,8001,055
2023-01-241,0501,0701,0471,06698,8001,066
2023-01-231,0481,0501,0391,05048,1001,050
2023-01-201,0181,0441,0181,04069,3001,040
2023-01-191,0251,0251,0141,01819,8001,018
2023-01-181,0291,0321,0171,02438,6001,024
2023-01-171,0131,0301,0131,02573,3001,025
2023-01-161,0001,0161,0001,01442,7001,014
2023-01-131,0011,0111,0011,00534,3001,005
2023-01-121,0091,0091,0041,00720,2001,007
2023-01-119921,0109921,00738,2001,007
2023-01-101,0011,00998999041,900990
2023-01-069901,0029871,00139,8001,001
2023-01-051,0161,01698799491,500994
2023-01-041,0371,0371,0181,02086,3001,020

分割・併合履歴 : なし