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
2022-08-12	954	972	953	966	92,900	966
2022-08-10	953	964	946	949	71,800	949
2022-08-09	981	985	951	967	49,600	967
2022-08-08	987	987	980	984	32,900	984
2022-08-05	978	991	976	991	66,900	991
2022-08-04	987	987	978	985	59,300	985
2022-08-03	978	980	972	979	45,100	979
2022-08-02	983	983	968	971	54,400	971
2022-08-01	989	991	981	985	50,800	985
2022-07-29	994	994	978	982	38,900	982
2022-07-28	995	995	979	990	62,800	990
2022-07-27	991	995	986	992	49,900	992
2022-07-26	991	997	989	992	51,900	992
2022-07-25	996	997	987	991	34,900	991
2022-07-22	995	999	992	997	66,400	997
2022-07-21	980	999	978	999	58,200	999
2022-07-20	978	989	978	987	76,900	987
2022-07-19	985	985	965	970	30,700	970
2022-07-15	985	985	973	975	39,300	975
2022-07-14	976	984	970	980	60,900	980
2022-07-13	990	997	979	979	86,700	979
2022-07-12	993	994	980	986	104,000	986
2022-07-11	992	1,008	992	996	84,100	996
2022-07-08	989	1,008	986	992	150,300	992
2022-07-07	1,000	1,001	980	984	111,600	984
2022-07-06	986	1,010	977	995	252,900	995
2022-07-05	988	988	977	981	150,200	981
2022-07-04	988	988	965	978	133,800	978
2022-07-01	980	989	970	976	120,900	976
2022-06-30	979	989	972	983	141,400	983
2022-06-29	953	984	946	979	322,800	979
2022-06-28	928	959	923	959	202,200	959
2022-06-27	930	934	920	932	143,500	932
2022-06-24	906	918	900	914	70,400	914
2022-06-23	908	918	904	904	54,500	904
2022-06-22	919	925	905	905	52,500	905
2022-06-21	914	919	908	917	70,500	917
2022-06-20	911	919	898	900	39,200	900
2022-06-17	900	922	895	911	104,100	911
2022-06-16	907	921	907	914	32,300	914
2022-06-15	910	918	904	904	43,500	904
2022-06-14	906	916	906	911	57,200	911
2022-06-13	913	926	912	920	44,000	920
2022-06-10	931	938	925	927	171,100	927
2022-06-09	926	933	923	923	75,900	923
2022-06-08	923	937	923	937	101,600	937
2022-06-07	920	925	916	925	67,600	925
2022-06-06	910	920	903	920	90,600	920
2022-06-03	910	917	906	912	67,800	912
2022-06-02	906	910	903	910	34,300	910
2022-06-01	892	909	891	909	53,000	909
2022-05-31	911	911	897	897	79,100	897
2022-05-30	890	911	885	911	337,400	911
2022-05-27	879	882	871	879	72,600	879
2022-05-26	877	882	874	874	57,000	874
2022-05-25	871	880	870	877	59,800	877
2022-05-24	882	884	877	878	63,200	878
2022-05-23	890	890	883	887	51,700	887
2022-05-20	874	884	871	884	98,500	884
2022-05-19	868	875	865	873	62,900	873
2022-05-18	883	888	877	888	67,700	888
2022-05-17	877	884	877	883	40,700	883
2022-05-16	900	901	876	880	76,700	880
2022-05-13	868	896	868	894	85,100	894
2022-05-12	884	884	870	871	69,800	871
2022-05-11	919	919	888	888	93,800	888
2022-05-10	914	914	901	911	63,800	911
2022-05-09	913	916	905	915	74,000	915
2022-05-06	907	912	901	912	124,700	912
2022-05-02	904	911	900	908	67,900	908
2022-04-28	886	910	885	903	145,200	903
2022-04-27	890	900	874	885	285,500	885
2022-04-26	903	914	903	910	93,900	910
2022-04-25	896	899	885	894	66,200	894
2022-04-22	895	903	895	903	34,200	903
2022-04-21	900	907	898	907	75,200	907
2022-04-20	890	899	890	898	54,200	898
2022-04-19	889	892	884	890	37,400	890
2022-04-18	888	889	878	884	42,400	884
2022-04-15	890	900	887	892	37,100	892
2022-04-14	884	897	882	897	48,500	897
2022-04-13	876	884	876	884	69,900	884
2022-04-12	873	879	871	876	46,900	876
2022-04-11	868	877	863	876	86,700	876
2022-04-08	865	877	859	876	158,700	876
2022-04-07	859	861	851	857	60,900	857
2022-04-06	881	881	867	867	46,500	867
2022-04-05	892	894	886	886	68,000	886
2022-04-04	885	890	879	890	47,400	890
2022-04-01	879	880	866	880	78,400	880
2022-03-31	894	904	880	882	115,500	882
2022-03-30	901	907	891	904	106,600	904
2022-03-29	915	918	902	917	137,600	917
2022-03-28	914	914	902	907	90,700	907
2022-03-25	903	911	896	904	108,900	904
2022-03-24	897	898	885	896	77,700	896
2022-03-23	903	907	895	904	105,900	904
2022-03-22	900	904	890	893	99,800	893
2022-03-18	878	897	875	897	178,900	897
2022-03-17	874	878	867	875	81,800	875
2022-03-16	875	875	862	864	67,900	864
2022-03-15	854	875	853	875	88,900	875
2022-03-14	848	851	841	846	51,700	846
2022-03-11	838	853	838	843	103,300	843
2022-03-10	841	863	841	858	189,400	858
2022-03-09	828	837	823	826	76,000	826
2022-03-08	825	829	816	820	131,000	820
2022-03-07	851	853	832	836	157,800	836
2022-03-04	864	872	858	859	84,100	859
2022-03-03	859	872	858	867	79,000	867
2022-03-02	857	862	855	855	95,500	855
2022-03-01	875	878	866	869	63,200	869
2022-02-28	865	876	860	868	122,000	868
2022-02-25	869	869	859	866	55,800	866
2022-02-24	861	869	853	869	88,400	869
2022-02-22	866	868	856	861	158,400	861
2022-02-21	879	883	877	881	46,200	881
2022-02-18	880	891	880	885	44,500	885
2022-02-17	896	897	886	886	31,300	886
2022-02-16	895	905	891	896	56,100	896
2022-02-15	891	896	883	885	80,700	885
2022-02-14	881	892	878	885	59,500	885
2022-02-10	890	892	880	885	75,500	885
2022-02-09	890	898	876	884	151,400	884
2022-02-08	906	914	898	899	68,200	899
2022-02-07	900	906	895	906	55,300	906
2022-02-04	908	910	896	907	61,100	907
2022-02-03	908	913	905	910	82,400	910
2022-02-02	891	909	887	908	77,500	908
2022-02-01	899	901	887	891	54,900	891
2022-01-31	883	894	880	890	88,100	890
2022-01-28	876	891	875	883	134,300	883
2022-01-27	890	890	864	865	107,000	865
2022-01-26	884	890	881	881	42,400	881
2022-01-25	889	890	875	882	74,500	882
2022-01-24	876	895	873	892	64,400	892
2022-01-21	874	882	872	882	53,300	882
2022-01-20	878	890	878	878	70,100	878
2022-01-19	890	896	878	879	129,900	879
2022-01-18	904	912	897	900	74,000	900
2022-01-17	911	916	905	906	26,500	906
2022-01-14	913	913	905	909	75,900	909
2022-01-13	917	918	910	912	65,600	912
2022-01-12	903	918	901	914	67,000	914
2022-01-11	905	905	893	898	70,700	898
2022-01-07	911	918	904	905	55,400	905
2022-01-06	915	920	907	907	84,700	907
2022-01-05	922	926	913	921	147,000	921
2022-01-04	927	929	911	925	132,500	925

分割・併合履歴：なし