6741 日本信号(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1295497295396692,900966
2022-08-1095396494694971,800949
2022-08-0998198595196749,600967
2022-08-0898798798098432,900984
2022-08-0597899197699166,900991
2022-08-0498798797898559,300985
2022-08-0397898097297945,100979
2022-08-0298398396897154,400971
2022-08-0198999198198550,800985
2022-07-2999499497898238,900982
2022-07-2899599597999062,800990
2022-07-2799199598699249,900992
2022-07-2699199798999251,900992
2022-07-2599699798799134,900991
2022-07-2299599999299766,400997
2022-07-2198099997899958,200999
2022-07-2097898997898776,900987
2022-07-1998598596597030,700970
2022-07-1598598597397539,300975
2022-07-1497698497098060,900980
2022-07-1399099797997986,700979
2022-07-12993994980986104,000986
2022-07-119921,00899299684,100996
2022-07-089891,008986992150,300992
2022-07-071,0001,001980984111,600984
2022-07-069861,010977995252,900995
2022-07-05988988977981150,200981
2022-07-04988988965978133,800978
2022-07-01980989970976120,900976
2022-06-30979989972983141,400983
2022-06-29953984946979322,800979
2022-06-28928959923959202,200959
2022-06-27930934920932143,500932
2022-06-2490691890091470,400914
2022-06-2390891890490454,500904
2022-06-2291992590590552,500905
2022-06-2191491990891770,500917
2022-06-2091191989890039,200900
2022-06-17900922895911104,100911
2022-06-1690792190791432,300914
2022-06-1591091890490443,500904
2022-06-1490691690691157,200911
2022-06-1391392691292044,000920
2022-06-10931938925927171,100927
2022-06-0992693392392375,900923
2022-06-08923937923937101,600937
2022-06-0792092591692567,600925
2022-06-0691092090392090,600920
2022-06-0391091790691267,800912
2022-06-0290691090391034,300910
2022-06-0189290989190953,000909
2022-05-3191191189789779,100897
2022-05-30890911885911337,400911
2022-05-2787988287187972,600879
2022-05-2687788287487457,000874
2022-05-2587188087087759,800877
2022-05-2488288487787863,200878
2022-05-2389089088388751,700887
2022-05-2087488487188498,500884
2022-05-1986887586587362,900873
2022-05-1888388887788867,700888
2022-05-1787788487788340,700883
2022-05-1690090187688076,700880
2022-05-1386889686889485,100894
2022-05-1288488487087169,800871
2022-05-1191991988888893,800888
2022-05-1091491490191163,800911
2022-05-0991391690591574,000915
2022-05-06907912901912124,700912
2022-05-0290491190090867,900908
2022-04-28886910885903145,200903
2022-04-27890900874885285,500885
2022-04-2690391490391093,900910
2022-04-2589689988589466,200894
2022-04-2289590389590334,200903
2022-04-2190090789890775,200907
2022-04-2089089989089854,200898
2022-04-1988989288489037,400890
2022-04-1888888987888442,400884
2022-04-1589090088789237,100892
2022-04-1488489788289748,500897
2022-04-1387688487688469,900884
2022-04-1287387987187646,900876
2022-04-1186887786387686,700876
2022-04-08865877859876158,700876
2022-04-0785986185185760,900857
2022-04-0688188186786746,500867
2022-04-0589289488688668,000886
2022-04-0488589087989047,400890
2022-04-0187988086688078,400880
2022-03-31894904880882115,500882
2022-03-30901907891904106,600904
2022-03-29915918902917137,600917
2022-03-2891491490290790,700907
2022-03-25903911896904108,900904
2022-03-2489789888589677,700896
2022-03-23903907895904105,900904
2022-03-2290090489089399,800893
2022-03-18878897875897178,900897
2022-03-1787487886787581,800875
2022-03-1687587586286467,900864
2022-03-1585487585387588,900875
2022-03-1484885184184651,700846
2022-03-11838853838843103,300843
2022-03-10841863841858189,400858
2022-03-0982883782382676,000826
2022-03-08825829816820131,000820
2022-03-07851853832836157,800836
2022-03-0486487285885984,100859
2022-03-0385987285886779,000867
2022-03-0285786285585595,500855
2022-03-0187587886686963,200869
2022-02-28865876860868122,000868
2022-02-2586986985986655,800866
2022-02-2486186985386988,400869
2022-02-22866868856861158,400861
2022-02-2187988387788146,200881
2022-02-1888089188088544,500885
2022-02-1789689788688631,300886
2022-02-1689590589189656,100896
2022-02-1589189688388580,700885
2022-02-1488189287888559,500885
2022-02-1089089288088575,500885
2022-02-09890898876884151,400884
2022-02-0890691489889968,200899
2022-02-0790090689590655,300906
2022-02-0490891089690761,100907
2022-02-0390891390591082,400910
2022-02-0289190988790877,500908
2022-02-0189990188789154,900891
2022-01-3188389488089088,100890
2022-01-28876891875883134,300883
2022-01-27890890864865107,000865
2022-01-2688489088188142,400881
2022-01-2588989087588274,500882
2022-01-2487689587389264,400892
2022-01-2187488287288253,300882
2022-01-2087889087887870,100878
2022-01-19890896878879129,900879
2022-01-1890491289790074,000900
2022-01-1791191690590626,500906
2022-01-1491391390590975,900909
2022-01-1391791891091265,600912
2022-01-1290391890191467,000914
2022-01-1190590589389870,700898
2022-01-0791191890490555,400905
2022-01-0691592090790784,700907
2022-01-05922926913921147,000921
2022-01-04927929911925132,500925

分割・併合履歴 : なし