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
2023-06-09	1,074	1,080	1,069	1,072	102,200	1,072
2023-06-08	1,078	1,078	1,059	1,064	151,700	1,064
2023-06-07	1,063	1,067	1,050	1,056	93,200	1,056
2023-06-06	1,050	1,065	1,047	1,065	58,400	1,065
2023-06-05	1,080	1,080	1,057	1,060	107,600	1,060
2023-06-02	1,039	1,062	1,036	1,060	81,100	1,060
2023-06-01	1,040	1,056	1,032	1,033	84,700	1,033
2023-05-31	1,028	1,039	1,026	1,039	174,200	1,039
2023-05-30	1,039	1,043	1,019	1,028	65,100	1,028
2023-05-29	1,059	1,060	1,046	1,047	79,200	1,047
2023-05-26	1,069	1,069	1,048	1,048	79,700	1,048
2023-05-25	1,072	1,072	1,064	1,064	59,500	1,064
2023-05-24	1,091	1,091	1,071	1,074	70,400	1,074
2023-05-23	1,090	1,090	1,074	1,078	105,800	1,078
2023-05-22	1,077	1,092	1,070	1,091	58,300	1,091
2023-05-19	1,099	1,099	1,077	1,077	46,300	1,077
2023-05-18	1,110	1,115	1,091	1,097	87,400	1,097
2023-05-17	1,078	1,104	1,078	1,104	136,200	1,104
2023-05-16	1,080	1,080	1,066	1,074	46,900	1,074
2023-05-15	1,071	1,071	1,058	1,070	66,300	1,070
2023-05-12	1,090	1,090	1,057	1,063	99,300	1,063
2023-05-11	1,120	1,120	1,075	1,079	232,400	1,079
2023-05-10	1,179	1,179	1,155	1,156	85,900	1,156
2023-05-09	1,164	1,177	1,164	1,173	103,600	1,173
2023-05-08	1,144	1,162	1,144	1,159	124,200	1,159
2023-05-02	1,135	1,146	1,126	1,138	65,300	1,138
2023-05-01	1,111	1,130	1,110	1,125	99,600	1,125
2023-04-28	1,106	1,112	1,095	1,107	113,400	1,107
2023-04-27	1,095	1,114	1,092	1,111	118,200	1,111
2023-04-26	1,103	1,103	1,089	1,092	54,600	1,092
2023-04-25	1,102	1,120	1,102	1,114	51,200	1,114
2023-04-24	1,096	1,104	1,096	1,102	30,600	1,102
2023-04-21	1,115	1,115	1,091	1,093	101,300	1,093
2023-04-20	1,101	1,120	1,100	1,117	83,500	1,117
2023-04-19	1,101	1,107	1,090	1,099	44,900	1,099
2023-04-18	1,104	1,114	1,099	1,111	71,300	1,111
2023-04-17	1,100	1,107	1,099	1,101	71,800	1,101
2023-04-14	1,092	1,100	1,086	1,093	78,900	1,093
2023-04-13	1,081	1,089	1,074	1,088	44,800	1,088
2023-04-12	1,070	1,082	1,068	1,079	61,200	1,079
2023-04-11	1,071	1,071	1,059	1,063	35,700	1,063
2023-04-10	1,070	1,073	1,059	1,063	42,300	1,063
2023-04-07	1,048	1,069	1,047	1,065	92,200	1,065
2023-04-06	1,047	1,059	1,045	1,051	69,800	1,051
2023-04-05	1,075	1,075	1,054	1,055	83,500	1,055
2023-04-04	1,088	1,094	1,082	1,089	107,400	1,089
2023-04-03	1,076	1,088	1,069	1,085	98,800	1,085
2023-03-31	1,069	1,072	1,061	1,062	124,100	1,062
2023-03-30	1,057	1,071	1,055	1,069	99,000	1,069
2023-03-29	1,060	1,075	1,058	1,071	147,600	1,071
2023-03-28	1,061	1,066	1,048	1,060	80,100	1,060
2023-03-27	1,060	1,064	1,055	1,055	55,500	1,055
2023-03-24	1,045	1,061	1,043	1,056	60,300	1,056
2023-03-23	1,030	1,045	1,026	1,044	51,700	1,044
2023-03-22	1,053	1,053	1,045	1,045	67,100	1,045
2023-03-20	1,026	1,043	1,025	1,033	60,600	1,033
2023-03-17	1,035	1,037	1,017	1,026	215,600	1,026
2023-03-16	1,015	1,024	1,009	1,021	60,900	1,021
2023-03-15	1,043	1,044	1,030	1,040	43,300	1,040
2023-03-14	1,043	1,046	1,014	1,027	102,300	1,027
2023-03-13	1,048	1,068	1,048	1,068	73,800	1,068
2023-03-10	1,066	1,071	1,058	1,063	105,100	1,063
2023-03-09	1,069	1,082	1,068	1,080	111,600	1,080
2023-03-08	1,055	1,066	1,053	1,065	63,000	1,065
2023-03-07	1,059	1,063	1,052	1,058	57,700	1,058
2023-03-06	1,060	1,062	1,052	1,059	77,700	1,059
2023-03-03	1,035	1,060	1,035	1,057	69,900	1,057
2023-03-02	1,050	1,053	1,037	1,038	34,100	1,038
2023-03-01	1,031	1,049	1,031	1,047	43,800	1,047
2023-02-28	1,056	1,060	1,027	1,035	119,500	1,035
2023-02-27	1,051	1,062	1,046	1,057	81,500	1,057
2023-02-24	1,046	1,055	1,044	1,053	51,800	1,053
2023-02-22	1,037	1,048	1,033	1,042	68,000	1,042
2023-02-21	1,034	1,045	1,034	1,038	28,800	1,038
2023-02-20	1,039	1,046	1,031	1,039	43,400	1,039
2023-02-17	1,020	1,032	1,015	1,028	52,900	1,028
2023-02-16	1,031	1,031	1,022	1,029	27,000	1,029
2023-02-15	1,031	1,033	1,017	1,020	26,200	1,020
2023-02-14	1,021	1,028	1,020	1,028	27,400	1,028
2023-02-13	1,000	1,019	995	1,013	67,100	1,013
2023-02-10	1,000	1,010	1,000	1,000	31,400	1,000
2023-02-09	998	1,023	998	1,016	59,800	1,016
2023-02-08	1,021	1,033	999	1,001	100,600	1,001
2023-02-07	1,041	1,041	1,031	1,032	23,700	1,032
2023-02-06	1,040	1,042	1,025	1,040	70,700	1,040
2023-02-03	1,014	1,031	1,014	1,030	60,000	1,030
2023-02-02	1,041	1,041	1,015	1,020	49,200	1,020
2023-02-01	1,049	1,049	1,029	1,029	42,200	1,029
2023-01-31	1,025	1,049	1,025	1,041	81,700	1,041
2023-01-30	1,028	1,032	1,017	1,019	109,700	1,019
2023-01-27	1,040	1,041	1,029	1,030	51,300	1,030
2023-01-26	1,060	1,060	1,033	1,042	55,600	1,042
2023-01-25	1,066	1,067	1,055	1,055	55,800	1,055
2023-01-24	1,050	1,070	1,047	1,066	98,800	1,066
2023-01-23	1,048	1,050	1,039	1,050	48,100	1,050
2023-01-20	1,018	1,044	1,018	1,040	69,300	1,040
2023-01-19	1,025	1,025	1,014	1,018	19,800	1,018
2023-01-18	1,029	1,032	1,017	1,024	38,600	1,024
2023-01-17	1,013	1,030	1,013	1,025	73,300	1,025
2023-01-16	1,000	1,016	1,000	1,014	42,700	1,014
2023-01-13	1,001	1,011	1,001	1,005	34,300	1,005
2023-01-12	1,009	1,009	1,004	1,007	20,200	1,007
2023-01-11	992	1,010	992	1,007	38,200	1,007
2023-01-10	1,001	1,009	989	990	41,900	990
2023-01-06	990	1,002	987	1,001	39,800	1,001
2023-01-05	1,016	1,016	987	994	91,500	994
2023-01-04	1,037	1,037	1,018	1,020	86,300	1,020

分割・併合履歴：なし