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