6741 日本信号(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 914 | 918 | 911 | 914 | 70,700 | 914 |
| 2024-12-05 | 916 | 922 | 910 | 915 | 100,300 | 915 |
| 2024-12-04 | 923 | 926 | 912 | 912 | 124,900 | 912 |
| 2024-12-03 | 922 | 926 | 916 | 923 | 91,900 | 923 |
| 2024-12-02 | 915 | 918 | 912 | 913 | 50,000 | 913 |
| 2024-11-29 | 912 | 925 | 912 | 915 | 88,500 | 915 |
| 2024-11-28 | 916 | 921 | 908 | 913 | 101,800 | 913 |
| 2024-11-27 | 936 | 939 | 913 | 919 | 192,700 | 919 |
| 2024-11-26 | 913 | 934 | 910 | 927 | 219,700 | 927 |
| 2024-11-25 | 913 | 922 | 903 | 909 | 1,560,500 | 909 |
| 2024-11-22 | 910 | 910 | 903 | 907 | 147,800 | 907 |
| 2024-11-21 | 900 | 910 | 898 | 910 | 215,100 | 910 |
| 2024-11-20 | 907 | 909 | 899 | 901 | 166,700 | 901 |
| 2024-11-19 | 911 | 916 | 905 | 907 | 124,700 | 907 |
| 2024-11-18 | 902 | 916 | 902 | 911 | 68,200 | 911 |
| 2024-11-15 | 901 | 914 | 898 | 910 | 107,800 | 910 |
| 2024-11-14 | 905 | 910 | 900 | 901 | 160,600 | 901 |
| 2024-11-13 | 905 | 911 | 898 | 900 | 191,800 | 900 |
| 2024-11-12 | 915 | 920 | 907 | 908 | 145,600 | 908 |
| 2024-11-11 | 919 | 921 | 915 | 919 | 127,900 | 919 |
| 2024-11-08 | 942 | 942 | 922 | 922 | 87,600 | 922 |
| 2024-11-07 | 950 | 955 | 934 | 934 | 136,100 | 934 |
| 2024-11-06 | 959 | 961 | 944 | 944 | 79,700 | 944 |
| 2024-11-05 | 945 | 975 | 934 | 953 | 196,500 | 953 |
| 2024-11-01 | 934 | 935 | 925 | 930 | 74,100 | 930 |
| 2024-10-31 | 935 | 939 | 926 | 936 | 63,700 | 936 |
| 2024-10-30 | 939 | 940 | 930 | 931 | 149,800 | 931 |
| 2024-10-29 | 926 | 935 | 923 | 935 | 63,500 | 935 |
| 2024-10-28 | 919 | 932 | 914 | 925 | 66,400 | 925 |
| 2024-10-25 | 927 | 927 | 914 | 919 | 65,900 | 919 |
| 2024-10-24 | 930 | 930 | 916 | 926 | 111,300 | 926 |
| 2024-10-23 | 945 | 950 | 930 | 930 | 76,700 | 930 |
| 2024-10-22 | 955 | 955 | 946 | 951 | 83,300 | 951 |
| 2024-10-21 | 950 | 955 | 946 | 952 | 56,800 | 952 |
| 2024-10-18 | 948 | 953 | 945 | 950 | 40,900 | 950 |
| 2024-10-17 | 957 | 960 | 947 | 950 | 62,700 | 950 |
| 2024-10-16 | 952 | 964 | 950 | 950 | 62,400 | 950 |
| 2024-10-15 | 964 | 964 | 953 | 959 | 64,200 | 959 |
| 2024-10-11 | 970 | 970 | 957 | 957 | 46,500 | 957 |
| 2024-10-10 | 972 | 972 | 960 | 964 | 45,500 | 964 |
| 2024-10-09 | 987 | 992 | 973 | 973 | 42,600 | 973 |
| 2024-10-08 | 968 | 982 | 968 | 982 | 75,500 | 982 |
| 2024-10-07 | 987 | 987 | 974 | 976 | 61,900 | 976 |
| 2024-10-04 | 975 | 982 | 975 | 978 | 67,100 | 978 |
| 2024-10-03 | 969 | 972 | 964 | 967 | 51,000 | 967 |
| 2024-10-02 | 960 | 966 | 955 | 961 | 65,600 | 961 |
| 2024-10-01 | 956 | 966 | 956 | 960 | 60,400 | 960 |
| 2024-09-30 | 944 | 959 | 942 | 956 | 70,200 | 956 |
| 2024-09-27 | 980 | 982 | 977 | 981 | 49,400 | 981 |
| 2024-09-26 | 981 | 987 | 976 | 987 | 114,400 | 987 |
| 2024-09-25 | 968 | 977 | 965 | 976 | 53,100 | 976 |
| 2024-09-24 | 964 | 972 | 962 | 967 | 46,800 | 967 |
| 2024-09-20 | 962 | 968 | 954 | 958 | 126,100 | 958 |
| 2024-09-19 | 958 | 964 | 957 | 959 | 56,800 | 959 |
| 2024-09-18 | 950 | 956 | 943 | 952 | 69,500 | 952 |
| 2024-09-17 | 952 | 952 | 935 | 947 | 67,800 | 947 |
| 2024-09-13 | 932 | 943 | 932 | 937 | 54,700 | 937 |
| 2024-09-12 | 940 | 949 | 934 | 938 | 54,300 | 938 |
| 2024-09-11 | 941 | 941 | 924 | 925 | 59,100 | 925 |
| 2024-09-10 | 943 | 952 | 943 | 943 | 30,000 | 943 |
| 2024-09-09 | 931 | 948 | 928 | 948 | 43,500 | 948 |
| 2024-09-06 | 953 | 953 | 943 | 943 | 34,300 | 943 |
| 2024-09-05 | 943 | 955 | 936 | 944 | 61,400 | 944 |
| 2024-09-04 | 953 | 959 | 942 | 946 | 100,400 | 946 |
| 2024-09-03 | 972 | 977 | 968 | 968 | 40,500 | 968 |
| 2024-09-02 | 989 | 989 | 963 | 963 | 89,900 | 963 |
| 2024-08-30 | 980 | 994 | 979 | 987 | 147,000 | 987 |
| 2024-08-29 | 987 | 989 | 978 | 979 | 47,900 | 979 |
| 2024-08-28 | 978 | 988 | 976 | 987 | 48,900 | 987 |
| 2024-08-27 | 979 | 981 | 972 | 980 | 27,700 | 980 |
| 2024-08-26 | 973 | 979 | 971 | 971 | 54,700 | 971 |
| 2024-08-23 | 971 | 980 | 969 | 972 | 45,800 | 972 |
| 2024-08-22 | 966 | 975 | 966 | 974 | 31,300 | 974 |
| 2024-08-21 | 969 | 969 | 960 | 966 | 46,100 | 966 |
| 2024-08-20 | 961 | 971 | 954 | 969 | 44,300 | 969 |
| 2024-08-19 | 955 | 964 | 948 | 949 | 70,100 | 949 |
| 2024-08-16 | 959 | 962 | 952 | 959 | 59,000 | 959 |
| 2024-08-15 | 934 | 956 | 931 | 952 | 103,400 | 952 |
| 2024-08-14 | 938 | 938 | 922 | 934 | 63,900 | 934 |
| 2024-08-13 | 915 | 931 | 913 | 930 | 82,400 | 930 |
| 2024-08-09 | 921 | 922 | 901 | 916 | 141,500 | 916 |
| 2024-08-08 | 900 | 916 | 897 | 906 | 167,800 | 906 |
| 2024-08-07 | 888 | 928 | 874 | 902 | 275,200 | 902 |
| 2024-08-06 | 930 | 955 | 899 | 930 | 117,300 | 930 |
| 2024-08-05 | 974 | 979 | 900 | 915 | 248,600 | 915 |
| 2024-08-02 | 1,004 | 1,009 | 983 | 988 | 147,600 | 988 |
| 2024-08-01 | 1,054 | 1,054 | 1,021 | 1,029 | 101,300 | 1,029 |
| 2024-07-31 | 1,025 | 1,053 | 1,021 | 1,052 | 68,500 | 1,052 |
| 2024-07-30 | 1,045 | 1,049 | 1,036 | 1,037 | 81,000 | 1,037 |
| 2024-07-29 | 1,042 | 1,046 | 1,037 | 1,043 | 50,300 | 1,043 |
| 2024-07-26 | 1,018 | 1,031 | 1,018 | 1,027 | 73,900 | 1,027 |
| 2024-07-25 | 1,024 | 1,024 | 1,014 | 1,020 | 86,200 | 1,020 |
| 2024-07-24 | 1,039 | 1,046 | 1,032 | 1,036 | 62,900 | 1,036 |
| 2024-07-23 | 1,060 | 1,060 | 1,043 | 1,048 | 34,700 | 1,048 |
| 2024-07-22 | 1,050 | 1,062 | 1,049 | 1,057 | 78,200 | 1,057 |
| 2024-07-19 | 1,050 | 1,051 | 1,042 | 1,044 | 70,100 | 1,044 |
| 2024-07-18 | 1,046 | 1,055 | 1,045 | 1,050 | 46,700 | 1,050 |
| 2024-07-17 | 1,048 | 1,055 | 1,048 | 1,051 | 60,700 | 1,051 |
| 2024-07-16 | 1,048 | 1,057 | 1,045 | 1,045 | 47,900 | 1,045 |
| 2024-07-12 | 1,023 | 1,045 | 1,023 | 1,042 | 78,300 | 1,042 |
| 2024-07-11 | 1,039 | 1,040 | 1,031 | 1,036 | 65,600 | 1,036 |
| 2024-07-10 | 1,025 | 1,036 | 1,023 | 1,032 | 100,300 | 1,032 |
| 2024-07-09 | 1,014 | 1,037 | 1,014 | 1,031 | 104,700 | 1,031 |
| 2024-07-08 | 1,020 | 1,024 | 1,009 | 1,009 | 91,300 | 1,009 |
| 2024-07-05 | 1,046 | 1,046 | 1,025 | 1,031 | 167,700 | 1,031 |
| 2024-07-04 | 1,040 | 1,045 | 1,036 | 1,040 | 106,100 | 1,040 |
| 2024-07-03 | 1,047 | 1,049 | 1,040 | 1,046 | 48,700 | 1,046 |
| 2024-07-02 | 1,040 | 1,053 | 1,035 | 1,047 | 90,600 | 1,047 |
| 2024-07-01 | 1,059 | 1,059 | 1,039 | 1,041 | 79,300 | 1,041 |
| 2024-06-28 | 1,062 | 1,063 | 1,047 | 1,053 | 152,200 | 1,053 |
| 2024-06-27 | 1,049 | 1,060 | 1,040 | 1,060 | 161,000 | 1,060 |
| 2024-06-26 | 1,034 | 1,049 | 1,034 | 1,043 | 118,500 | 1,043 |
| 2024-06-25 | 1,030 | 1,039 | 1,027 | 1,034 | 93,200 | 1,034 |
| 2024-06-24 | 1,018 | 1,031 | 1,015 | 1,028 | 96,100 | 1,028 |
| 2024-06-21 | 1,017 | 1,022 | 1,014 | 1,016 | 110,100 | 1,016 |
| 2024-06-20 | 1,015 | 1,026 | 1,012 | 1,021 | 89,100 | 1,021 |
| 2024-06-19 | 1,002 | 1,015 | 1,001 | 1,014 | 69,500 | 1,014 |
| 2024-06-18 | 999 | 1,004 | 999 | 1,003 | 40,100 | 1,003 |
| 2024-06-17 | 991 | 996 | 977 | 994 | 89,100 | 994 |
| 2024-06-14 | 983 | 997 | 982 | 994 | 79,900 | 994 |
| 2024-06-13 | 996 | 1,006 | 985 | 985 | 82,200 | 985 |
| 2024-06-12 | 1,002 | 1,009 | 996 | 996 | 56,800 | 996 |
| 2024-06-11 | 1,014 | 1,021 | 1,010 | 1,012 | 39,900 | 1,012 |
| 2024-06-10 | 1,015 | 1,028 | 1,015 | 1,020 | 75,200 | 1,020 |
| 2024-06-07 | 1,019 | 1,020 | 1,004 | 1,012 | 158,600 | 1,012 |
| 2024-06-06 | 1,010 | 1,012 | 999 | 1,011 | 54,300 | 1,011 |
| 2024-06-05 | 995 | 1,010 | 993 | 1,010 | 65,000 | 1,010 |
| 2024-06-04 | 1,004 | 1,016 | 1,000 | 1,010 | 86,200 | 1,010 |
| 2024-06-03 | 1,001 | 1,008 | 997 | 1,004 | 51,700 | 1,004 |
| 2024-05-31 | 992 | 1,003 | 986 | 1,000 | 94,100 | 1,000 |
| 2024-05-30 | 974 | 985 | 972 | 983 | 64,800 | 983 |
| 2024-05-29 | 995 | 995 | 981 | 981 | 61,300 | 981 |
| 2024-05-28 | 1,000 | 1,002 | 995 | 995 | 42,200 | 995 |
| 2024-05-27 | 1,005 | 1,009 | 995 | 1,000 | 90,300 | 1,000 |
| 2024-05-24 | 991 | 1,005 | 991 | 1,002 | 107,200 | 1,002 |
| 2024-05-23 | 993 | 1,012 | 991 | 1,002 | 111,100 | 1,002 |
| 2024-05-22 | 1,000 | 1,000 | 991 | 992 | 56,000 | 992 |
| 2024-05-21 | 1,010 | 1,011 | 1,000 | 1,000 | 61,100 | 1,000 |
| 2024-05-20 | 1,003 | 1,016 | 1,001 | 1,010 | 64,000 | 1,010 |
| 2024-05-17 | 1,017 | 1,024 | 1,012 | 1,015 | 54,400 | 1,015 |
| 2024-05-16 | 1,044 | 1,044 | 1,016 | 1,018 | 80,100 | 1,018 |
| 2024-05-15 | 1,040 | 1,060 | 1,027 | 1,052 | 202,200 | 1,052 |
| 2024-05-14 | 1,016 | 1,016 | 1,006 | 1,008 | 44,400 | 1,008 |
| 2024-05-13 | 1,006 | 1,014 | 1,004 | 1,012 | 33,900 | 1,012 |
| 2024-05-10 | 1,015 | 1,015 | 1,008 | 1,010 | 53,400 | 1,010 |
| 2024-05-09 | 1,006 | 1,015 | 1,006 | 1,013 | 26,500 | 1,013 |
| 2024-05-08 | 1,015 | 1,018 | 1,005 | 1,006 | 37,600 | 1,006 |
| 2024-05-07 | 1,024 | 1,024 | 1,011 | 1,015 | 48,400 | 1,015 |
| 2024-05-02 | 1,019 | 1,022 | 1,009 | 1,010 | 37,600 | 1,010 |
| 2024-05-01 | 1,017 | 1,023 | 1,016 | 1,020 | 22,700 | 1,020 |
| 2024-04-30 | 1,015 | 1,023 | 1,012 | 1,021 | 42,600 | 1,021 |
| 2024-04-26 | 1,013 | 1,015 | 1,001 | 1,015 | 33,500 | 1,015 |
| 2024-04-25 | 1,016 | 1,016 | 1,009 | 1,009 | 30,600 | 1,009 |
| 2024-04-24 | 1,019 | 1,023 | 1,013 | 1,017 | 39,000 | 1,017 |
| 2024-04-23 | 1,012 | 1,019 | 1,010 | 1,014 | 19,700 | 1,014 |
| 2024-04-22 | 1,010 | 1,014 | 1,005 | 1,010 | 37,900 | 1,010 |
| 2024-04-19 | 1,003 | 1,006 | 984 | 996 | 81,800 | 996 |
| 2024-04-18 | 998 | 1,013 | 998 | 1,011 | 32,500 | 1,011 |
| 2024-04-17 | 1,017 | 1,017 | 998 | 998 | 54,700 | 998 |
| 2024-04-16 | 1,028 | 1,033 | 1,016 | 1,019 | 77,800 | 1,019 |
| 2024-04-15 | 1,027 | 1,036 | 1,026 | 1,035 | 38,100 | 1,035 |
| 2024-04-12 | 1,039 | 1,039 | 1,027 | 1,033 | 53,900 | 1,033 |
| 2024-04-11 | 1,016 | 1,032 | 1,016 | 1,032 | 45,700 | 1,032 |
| 2024-04-10 | 1,023 | 1,033 | 1,023 | 1,027 | 32,300 | 1,027 |
| 2024-04-09 | 1,026 | 1,028 | 1,020 | 1,026 | 37,900 | 1,026 |
| 2024-04-08 | 1,017 | 1,025 | 1,016 | 1,021 | 34,300 | 1,021 |
| 2024-04-05 | 1,008 | 1,020 | 1,006 | 1,015 | 56,200 | 1,015 |
| 2024-04-04 | 1,030 | 1,030 | 1,020 | 1,023 | 80,200 | 1,023 |
| 2024-04-03 | 1,010 | 1,020 | 1,005 | 1,020 | 65,700 | 1,020 |
| 2024-04-02 | 1,020 | 1,023 | 1,004 | 1,008 | 56,200 | 1,008 |
| 2024-04-01 | 1,038 | 1,038 | 1,024 | 1,024 | 35,200 | 1,024 |
| 2024-03-29 | 1,032 | 1,042 | 1,027 | 1,038 | 58,000 | 1,038 |
| 2024-03-28 | 1,040 | 1,043 | 1,023 | 1,027 | 82,700 | 1,027 |
| 2024-03-27 | 1,070 | 1,079 | 1,060 | 1,062 | 120,500 | 1,062 |
| 2024-03-26 | 1,052 | 1,066 | 1,048 | 1,062 | 106,000 | 1,062 |
| 2024-03-25 | 1,053 | 1,059 | 1,048 | 1,052 | 90,400 | 1,052 |
| 2024-03-22 | 1,043 | 1,054 | 1,039 | 1,052 | 127,900 | 1,052 |
| 2024-03-21 | 1,025 | 1,041 | 1,025 | 1,038 | 104,500 | 1,038 |
| 2024-03-19 | 1,014 | 1,021 | 1,008 | 1,019 | 78,400 | 1,019 |
| 2024-03-18 | 1,011 | 1,016 | 1,009 | 1,014 | 84,600 | 1,014 |
| 2024-03-15 | 990 | 1,008 | 988 | 1,008 | 132,300 | 1,008 |
| 2024-03-14 | 999 | 999 | 990 | 998 | 50,700 | 998 |
| 2024-03-13 | 1,002 | 1,008 | 987 | 992 | 82,000 | 992 |
| 2024-03-12 | 999 | 1,003 | 985 | 1,003 | 44,800 | 1,003 |
| 2024-03-11 | 999 | 1,005 | 990 | 998 | 57,900 | 998 |
| 2024-03-08 | 990 | 1,015 | 990 | 1,012 | 151,300 | 1,012 |
| 2024-03-07 | 1,000 | 1,007 | 994 | 997 | 69,500 | 997 |
| 2024-03-06 | 997 | 1,007 | 996 | 1,002 | 76,300 | 1,002 |
| 2024-03-05 | 1,000 | 1,008 | 994 | 1,002 | 79,600 | 1,002 |
| 2024-03-04 | 1,017 | 1,017 | 1,002 | 1,006 | 113,700 | 1,006 |
| 2024-03-01 | 1,018 | 1,021 | 1,011 | 1,011 | 61,100 | 1,011 |
| 2024-02-29 | 1,025 | 1,027 | 1,016 | 1,018 | 98,700 | 1,018 |
| 2024-02-28 | 1,022 | 1,032 | 1,020 | 1,023 | 115,900 | 1,023 |
| 2024-02-27 | 1,017 | 1,029 | 1,017 | 1,022 | 115,300 | 1,022 |
| 2024-02-26 | 1,029 | 1,031 | 1,016 | 1,018 | 182,600 | 1,018 |
| 2024-02-22 | 1,007 | 1,030 | 1,007 | 1,030 | 618,500 | 1,030 |
| 2024-02-21 | 973 | 975 | 967 | 971 | 69,800 | 971 |
| 2024-02-20 | 967 | 976 | 967 | 973 | 81,700 | 973 |
| 2024-02-19 | 953 | 966 | 951 | 965 | 84,200 | 965 |
| 2024-02-16 | 948 | 956 | 943 | 949 | 102,700 | 949 |
| 2024-02-15 | 959 | 960 | 936 | 940 | 129,600 | 940 |
| 2024-02-14 | 960 | 966 | 950 | 955 | 106,400 | 955 |
| 2024-02-13 | 950 | 959 | 950 | 959 | 143,600 | 959 |
| 2024-02-09 | 945 | 952 | 941 | 949 | 134,400 | 949 |
| 2024-02-08 | 954 | 954 | 941 | 942 | 268,000 | 942 |
| 2024-02-07 | 951 | 959 | 938 | 955 | 276,400 | 955 |
| 2024-02-06 | 968 | 968 | 955 | 962 | 96,700 | 962 |
| 2024-02-05 | 963 | 969 | 961 | 966 | 133,300 | 966 |
| 2024-02-02 | 944 | 957 | 943 | 955 | 70,500 | 955 |
| 2024-02-01 | 943 | 946 | 938 | 944 | 71,700 | 944 |
| 2024-01-31 | 940 | 946 | 939 | 945 | 85,500 | 945 |
| 2024-01-30 | 951 | 952 | 939 | 942 | 80,100 | 942 |
| 2024-01-29 | 941 | 950 | 938 | 950 | 125,700 | 950 |
| 2024-01-26 | 939 | 944 | 935 | 940 | 113,300 | 940 |
| 2024-01-25 | 937 | 943 | 931 | 939 | 99,800 | 939 |
| 2024-01-24 | 941 | 942 | 932 | 936 | 140,200 | 936 |
| 2024-01-23 | 956 | 960 | 944 | 945 | 99,400 | 945 |
| 2024-01-22 | 955 | 960 | 953 | 953 | 66,000 | 953 |
| 2024-01-19 | 960 | 960 | 950 | 950 | 117,100 | 950 |
| 2024-01-18 | 955 | 961 | 953 | 954 | 95,600 | 954 |
| 2024-01-17 | 973 | 973 | 957 | 958 | 78,900 | 958 |
| 2024-01-16 | 981 | 981 | 965 | 965 | 66,400 | 965 |
| 2024-01-15 | 980 | 987 | 975 | 982 | 80,300 | 982 |
| 2024-01-12 | 986 | 989 | 977 | 980 | 81,700 | 980 |
| 2024-01-11 | 986 | 986 | 980 | 980 | 74,100 | 980 |
| 2024-01-10 | 981 | 984 | 978 | 981 | 68,200 | 981 |
| 2024-01-09 | 980 | 985 | 975 | 980 | 60,700 | 980 |
| 2024-01-05 | 984 | 984 | 974 | 977 | 87,700 | 977 |
| 2024-01-04 | 973 | 981 | 962 | 981 | 89,500 | 981 |
分割・併合履歴 ： なし
