6741 日本信号(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,284 | 1,284 | 1,261 | 1,271 | 158,400 | 1,271 |
| 2014-12-29 | 1,280 | 1,292 | 1,262 | 1,283 | 306,900 | 1,283 |
| 2014-12-26 | 1,252 | 1,279 | 1,252 | 1,266 | 326,000 | 1,266 |
| 2014-12-25 | 1,263 | 1,265 | 1,245 | 1,253 | 179,900 | 1,253 |
| 2014-12-24 | 1,260 | 1,266 | 1,243 | 1,263 | 304,100 | 1,263 |
| 2014-12-22 | 1,262 | 1,267 | 1,239 | 1,252 | 173,200 | 1,252 |
| 2014-12-19 | 1,241 | 1,257 | 1,231 | 1,255 | 272,300 | 1,255 |
| 2014-12-18 | 1,217 | 1,230 | 1,212 | 1,217 | 142,000 | 1,217 |
| 2014-12-17 | 1,195 | 1,219 | 1,180 | 1,199 | 198,800 | 1,199 |
| 2014-12-16 | 1,208 | 1,217 | 1,186 | 1,203 | 233,800 | 1,203 |
| 2014-12-15 | 1,211 | 1,224 | 1,210 | 1,213 | 152,900 | 1,213 |
| 2014-12-12 | 1,217 | 1,240 | 1,209 | 1,228 | 280,500 | 1,228 |
| 2014-12-11 | 1,210 | 1,240 | 1,202 | 1,228 | 213,100 | 1,228 |
| 2014-12-10 | 1,220 | 1,243 | 1,214 | 1,240 | 257,200 | 1,240 |
| 2014-12-09 | 1,210 | 1,268 | 1,210 | 1,240 | 372,000 | 1,240 |
| 2014-12-08 | 1,222 | 1,230 | 1,203 | 1,230 | 322,900 | 1,230 |
| 2014-12-05 | 1,185 | 1,203 | 1,169 | 1,200 | 291,100 | 1,200 |
| 2014-12-04 | 1,195 | 1,196 | 1,175 | 1,187 | 171,700 | 1,187 |
| 2014-12-03 | 1,190 | 1,193 | 1,178 | 1,182 | 149,100 | 1,182 |
| 2014-12-02 | 1,167 | 1,195 | 1,152 | 1,192 | 276,400 | 1,192 |
| 2014-12-01 | 1,169 | 1,179 | 1,163 | 1,169 | 150,200 | 1,169 |
| 2014-11-28 | 1,148 | 1,168 | 1,146 | 1,159 | 267,800 | 1,159 |
| 2014-11-27 | 1,133 | 1,150 | 1,127 | 1,138 | 231,300 | 1,138 |
| 2014-11-26 | 1,136 | 1,140 | 1,122 | 1,134 | 174,200 | 1,134 |
| 2014-11-25 | 1,124 | 1,139 | 1,124 | 1,132 | 265,600 | 1,132 |
| 2014-11-21 | 1,089 | 1,128 | 1,088 | 1,123 | 312,000 | 1,123 |
| 2014-11-20 | 1,086 | 1,106 | 1,086 | 1,100 | 127,300 | 1,100 |
| 2014-11-19 | 1,100 | 1,114 | 1,090 | 1,090 | 124,000 | 1,090 |
| 2014-11-18 | 1,095 | 1,108 | 1,095 | 1,104 | 151,300 | 1,104 |
| 2014-11-17 | 1,105 | 1,109 | 1,077 | 1,081 | 181,700 | 1,081 |
| 2014-11-14 | 1,110 | 1,118 | 1,099 | 1,113 | 361,700 | 1,113 |
| 2014-11-13 | 1,081 | 1,092 | 1,076 | 1,090 | 152,900 | 1,090 |
| 2014-11-12 | 1,100 | 1,143 | 1,073 | 1,081 | 657,900 | 1,081 |
| 2014-11-11 | 1,080 | 1,085 | 1,071 | 1,078 | 202,000 | 1,078 |
| 2014-11-10 | 1,065 | 1,076 | 1,060 | 1,071 | 183,200 | 1,071 |
| 2014-11-07 | 1,082 | 1,086 | 1,073 | 1,075 | 174,000 | 1,075 |
| 2014-11-06 | 1,091 | 1,100 | 1,079 | 1,083 | 232,000 | 1,083 |
| 2014-11-05 | 1,087 | 1,096 | 1,083 | 1,091 | 279,200 | 1,091 |
| 2014-11-04 | 1,110 | 1,110 | 1,075 | 1,088 | 332,200 | 1,088 |
| 2014-10-31 | 1,049 | 1,079 | 1,047 | 1,075 | 302,700 | 1,075 |
| 2014-10-30 | 1,027 | 1,048 | 1,027 | 1,036 | 159,700 | 1,036 |
| 2014-10-29 | 1,032 | 1,042 | 1,028 | 1,032 | 103,400 | 1,032 |
| 2014-10-28 | 1,021 | 1,031 | 1,021 | 1,027 | 103,600 | 1,027 |
| 2014-10-27 | 1,045 | 1,053 | 1,028 | 1,031 | 190,200 | 1,031 |
| 2014-10-24 | 1,022 | 1,031 | 1,016 | 1,029 | 154,400 | 1,029 |
| 2014-10-23 | 1,011 | 1,028 | 1,007 | 1,012 | 271,600 | 1,012 |
| 2014-10-22 | 1,017 | 1,033 | 1,013 | 1,022 | 347,700 | 1,022 |
| 2014-10-21 | 1,028 | 1,028 | 1,003 | 1,005 | 260,600 | 1,005 |
| 2014-10-20 | 1,039 | 1,050 | 1,019 | 1,028 | 261,800 | 1,028 |
| 2014-10-17 | 1,004 | 1,012 | 992 | 996 | 172,000 | 996 |
| 2014-10-16 | 1,018 | 1,023 | 1,005 | 1,009 | 181,300 | 1,009 |
| 2014-10-15 | 1,029 | 1,030 | 1,016 | 1,028 | 160,300 | 1,028 |
| 2014-10-14 | 1,032 | 1,039 | 1,020 | 1,025 | 191,100 | 1,025 |
| 2014-10-10 | 1,066 | 1,069 | 1,047 | 1,059 | 254,100 | 1,059 |
| 2014-10-09 | 1,094 | 1,099 | 1,077 | 1,077 | 264,500 | 1,077 |
| 2014-10-08 | 1,073 | 1,096 | 1,065 | 1,082 | 305,700 | 1,082 |
| 2014-10-07 | 1,109 | 1,126 | 1,081 | 1,095 | 430,300 | 1,095 |
| 2014-10-06 | 1,085 | 1,092 | 1,079 | 1,079 | 152,600 | 1,079 |
| 2014-10-03 | 1,065 | 1,070 | 1,055 | 1,065 | 220,900 | 1,065 |
| 2014-10-02 | 1,072 | 1,083 | 1,059 | 1,073 | 302,200 | 1,073 |
| 2014-10-01 | 1,121 | 1,121 | 1,095 | 1,097 | 248,000 | 1,097 |
| 2014-09-30 | 1,130 | 1,160 | 1,107 | 1,126 | 907,400 | 1,126 |
| 2014-09-29 | 1,095 | 1,100 | 1,087 | 1,099 | 291,800 | 1,099 |
| 2014-09-26 | 1,072 | 1,089 | 1,070 | 1,086 | 103,500 | 1,086 |
| 2014-09-25 | 1,080 | 1,090 | 1,060 | 1,089 | 234,200 | 1,089 |
| 2014-09-24 | 1,058 | 1,070 | 1,052 | 1,070 | 208,800 | 1,070 |
| 2014-09-22 | 1,076 | 1,077 | 1,051 | 1,061 | 323,900 | 1,061 |
| 2014-09-19 | 1,082 | 1,086 | 1,060 | 1,079 | 478,200 | 1,079 |
| 2014-09-18 | 1,078 | 1,091 | 1,075 | 1,078 | 288,900 | 1,078 |
| 2014-09-17 | 1,086 | 1,089 | 1,077 | 1,078 | 130,200 | 1,078 |
| 2014-09-16 | 1,100 | 1,122 | 1,076 | 1,085 | 536,100 | 1,085 |
| 2014-09-12 | 1,077 | 1,079 | 1,066 | 1,068 | 225,200 | 1,068 |
| 2014-09-11 | 1,081 | 1,082 | 1,069 | 1,073 | 217,700 | 1,073 |
| 2014-09-10 | 1,068 | 1,080 | 1,065 | 1,077 | 181,500 | 1,077 |
| 2014-09-09 | 1,084 | 1,089 | 1,070 | 1,072 | 211,600 | 1,072 |
| 2014-09-08 | 1,070 | 1,070 | 1,063 | 1,068 | 159,800 | 1,068 |
| 2014-09-05 | 1,075 | 1,079 | 1,055 | 1,060 | 260,800 | 1,060 |
| 2014-09-04 | 1,071 | 1,096 | 1,062 | 1,070 | 439,500 | 1,070 |
| 2014-09-03 | 1,065 | 1,079 | 1,058 | 1,062 | 377,600 | 1,062 |
| 2014-09-02 | 1,068 | 1,071 | 1,057 | 1,060 | 240,900 | 1,060 |
| 2014-09-01 | 1,067 | 1,073 | 1,061 | 1,067 | 208,500 | 1,067 |
| 2014-08-29 | 1,075 | 1,080 | 1,066 | 1,070 | 210,800 | 1,070 |
| 2014-08-28 | 1,071 | 1,087 | 1,068 | 1,086 | 200,200 | 1,086 |
| 2014-08-27 | 1,065 | 1,073 | 1,060 | 1,071 | 176,900 | 1,071 |
| 2014-08-26 | 1,065 | 1,077 | 1,065 | 1,068 | 152,600 | 1,068 |
| 2014-08-25 | 1,060 | 1,070 | 1,055 | 1,064 | 227,900 | 1,064 |
| 2014-08-22 | 1,077 | 1,077 | 1,061 | 1,064 | 131,300 | 1,064 |
| 2014-08-21 | 1,076 | 1,078 | 1,065 | 1,071 | 308,200 | 1,071 |
| 2014-08-20 | 1,091 | 1,092 | 1,074 | 1,078 | 298,700 | 1,078 |
| 2014-08-19 | 1,071 | 1,090 | 1,071 | 1,087 | 292,600 | 1,087 |
| 2014-08-18 | 1,062 | 1,077 | 1,062 | 1,071 | 245,200 | 1,071 |
| 2014-08-15 | 1,067 | 1,072 | 1,057 | 1,069 | 228,500 | 1,069 |
| 2014-08-14 | 1,081 | 1,084 | 1,067 | 1,072 | 324,000 | 1,072 |
| 2014-08-13 | 1,038 | 1,084 | 1,029 | 1,081 | 830,700 | 1,081 |
| 2014-08-12 | 1,035 | 1,040 | 1,027 | 1,031 | 174,800 | 1,031 |
| 2014-08-11 | 1,043 | 1,045 | 1,029 | 1,036 | 405,500 | 1,036 |
| 2014-08-08 | 1,038 | 1,050 | 1,016 | 1,019 | 428,500 | 1,019 |
| 2014-08-07 | 1,000 | 1,041 | 999 | 1,038 | 951,800 | 1,038 |
| 2014-08-06 | 990 | 1,016 | 983 | 1,009 | 870,100 | 1,009 |
| 2014-08-05 | 979 | 983 | 965 | 966 | 182,500 | 966 |
| 2014-08-04 | 970 | 978 | 963 | 973 | 155,200 | 973 |
| 2014-08-01 | 961 | 975 | 957 | 963 | 135,800 | 963 |
| 2014-07-31 | 995 | 995 | 969 | 973 | 168,000 | 973 |
| 2014-07-30 | 985 | 992 | 976 | 986 | 227,300 | 986 |
| 2014-07-29 | 974 | 985 | 966 | 983 | 203,500 | 983 |
| 2014-07-28 | 970 | 974 | 963 | 969 | 125,100 | 969 |
| 2014-07-25 | 973 | 974 | 960 | 973 | 167,500 | 973 |
| 2014-07-24 | 971 | 973 | 962 | 967 | 132,100 | 967 |
| 2014-07-23 | 971 | 987 | 963 | 972 | 317,300 | 972 |
| 2014-07-22 | 954 | 968 | 954 | 965 | 113,600 | 965 |
| 2014-07-18 | 943 | 950 | 937 | 948 | 297,200 | 948 |
| 2014-07-17 | 972 | 975 | 952 | 958 | 209,000 | 958 |
| 2014-07-16 | 970 | 980 | 966 | 967 | 181,900 | 967 |
| 2014-07-15 | 980 | 989 | 969 | 972 | 209,300 | 972 |
| 2014-07-14 | 969 | 974 | 959 | 969 | 162,900 | 969 |
| 2014-07-11 | 949 | 973 | 935 | 971 | 337,700 | 971 |
| 2014-07-10 | 990 | 991 | 963 | 964 | 271,200 | 964 |
| 2014-07-09 | 989 | 992 | 983 | 987 | 235,100 | 987 |
| 2014-07-08 | 996 | 1,002 | 988 | 997 | 435,900 | 997 |
| 2014-07-07 | 1,012 | 1,029 | 991 | 995 | 605,700 | 995 |
| 2014-07-04 | 970 | 997 | 963 | 997 | 803,900 | 997 |
| 2014-07-03 | 954 | 962 | 944 | 950 | 281,400 | 950 |
| 2014-07-02 | 943 | 959 | 942 | 950 | 273,800 | 950 |
| 2014-07-01 | 942 | 953 | 937 | 947 | 296,900 | 947 |
| 2014-06-30 | 931 | 936 | 923 | 936 | 273,700 | 936 |
| 2014-06-27 | 926 | 926 | 908 | 921 | 152,100 | 921 |
| 2014-06-26 | 923 | 929 | 915 | 926 | 251,700 | 926 |
| 2014-06-25 | 926 | 927 | 915 | 917 | 120,200 | 917 |
| 2014-06-24 | 927 | 929 | 919 | 923 | 120,000 | 923 |
| 2014-06-23 | 935 | 937 | 921 | 925 | 235,100 | 925 |
| 2014-06-20 | 924 | 929 | 919 | 920 | 176,400 | 920 |
| 2014-06-19 | 927 | 934 | 924 | 933 | 278,900 | 933 |
| 2014-06-18 | 914 | 929 | 909 | 928 | 213,800 | 928 |
| 2014-06-17 | 909 | 917 | 908 | 914 | 172,400 | 914 |
| 2014-06-16 | 918 | 924 | 900 | 912 | 341,600 | 912 |
| 2014-06-13 | 898 | 914 | 895 | 911 | 215,900 | 911 |
| 2014-06-12 | 907 | 920 | 903 | 911 | 211,200 | 911 |
| 2014-06-11 | 899 | 912 | 897 | 911 | 138,000 | 911 |
| 2014-06-10 | 911 | 913 | 901 | 903 | 192,100 | 903 |
| 2014-06-09 | 922 | 927 | 907 | 917 | 196,400 | 917 |
| 2014-06-06 | 904 | 918 | 902 | 916 | 271,800 | 916 |
| 2014-06-05 | 905 | 905 | 888 | 901 | 227,000 | 901 |
| 2014-06-04 | 905 | 905 | 894 | 904 | 194,100 | 904 |
| 2014-06-03 | 912 | 912 | 895 | 901 | 184,100 | 901 |
| 2014-06-02 | 908 | 913 | 899 | 907 | 191,600 | 907 |
| 2014-05-30 | 899 | 914 | 897 | 905 | 362,300 | 905 |
| 2014-05-29 | 882 | 897 | 877 | 894 | 220,900 | 894 |
| 2014-05-28 | 899 | 907 | 885 | 887 | 220,800 | 887 |
| 2014-05-27 | 888 | 895 | 882 | 890 | 246,100 | 890 |
| 2014-05-26 | 881 | 889 | 874 | 886 | 306,800 | 886 |
| 2014-05-23 | 858 | 878 | 847 | 873 | 321,800 | 873 |
| 2014-05-22 | 844 | 867 | 840 | 858 | 402,700 | 858 |
| 2014-05-21 | 825 | 834 | 808 | 831 | 279,900 | 831 |
| 2014-05-20 | 835 | 838 | 821 | 825 | 216,200 | 825 |
| 2014-05-19 | 825 | 845 | 818 | 828 | 363,900 | 828 |
| 2014-05-16 | 818 | 830 | 803 | 824 | 399,900 | 824 |
| 2014-05-15 | 860 | 885 | 830 | 831 | 699,900 | 831 |
| 2014-05-14 | 867 | 914 | 861 | 890 | 811,500 | 890 |
| 2014-05-13 | 852 | 864 | 843 | 847 | 249,400 | 847 |
| 2014-05-12 | 849 | 852 | 836 | 838 | 206,200 | 838 |
| 2014-05-09 | 843 | 852 | 840 | 842 | 151,700 | 842 |
| 2014-05-08 | 843 | 855 | 838 | 849 | 228,100 | 849 |
| 2014-05-07 | 873 | 874 | 840 | 843 | 347,800 | 843 |
| 2014-05-02 | 865 | 873 | 860 | 872 | 238,400 | 872 |
| 2014-05-01 | 855 | 868 | 852 | 866 | 243,200 | 866 |
| 2014-04-30 | 860 | 862 | 837 | 847 | 237,500 | 847 |
| 2014-04-28 | 864 | 868 | 849 | 860 | 256,300 | 860 |
| 2014-04-25 | 855 | 861 | 852 | 860 | 296,800 | 860 |
| 2014-04-24 | 857 | 858 | 836 | 847 | 185,800 | 847 |
| 2014-04-23 | 870 | 870 | 851 | 858 | 131,000 | 858 |
| 2014-04-22 | 871 | 874 | 850 | 857 | 205,000 | 857 |
| 2014-04-21 | 861 | 875 | 853 | 871 | 270,500 | 871 |
| 2014-04-18 | 856 | 863 | 846 | 862 | 284,700 | 862 |
| 2014-04-17 | 839 | 854 | 837 | 847 | 372,200 | 847 |
| 2014-04-16 | 817 | 831 | 810 | 825 | 266,300 | 825 |
| 2014-04-15 | 805 | 812 | 797 | 807 | 175,700 | 807 |
| 2014-04-14 | 792 | 809 | 791 | 801 | 135,900 | 801 |
| 2014-04-11 | 790 | 803 | 783 | 795 | 167,200 | 795 |
| 2014-04-10 | 813 | 821 | 805 | 807 | 235,000 | 807 |
| 2014-04-09 | 808 | 811 | 799 | 803 | 229,400 | 803 |
| 2014-04-08 | 825 | 825 | 812 | 814 | 360,800 | 814 |
| 2014-04-07 | 841 | 844 | 834 | 836 | 213,100 | 836 |
| 2014-04-04 | 866 | 866 | 844 | 848 | 379,200 | 848 |
| 2014-04-03 | 867 | 875 | 858 | 871 | 287,400 | 871 |
| 2014-04-02 | 893 | 897 | 862 | 865 | 592,400 | 865 |
| 2014-04-01 | 901 | 904 | 893 | 902 | 214,600 | 902 |
| 2014-03-31 | 900 | 908 | 886 | 901 | 236,500 | 901 |
| 2014-03-28 | 887 | 896 | 873 | 895 | 274,400 | 895 |
| 2014-03-27 | 886 | 895 | 874 | 893 | 329,700 | 893 |
| 2014-03-26 | 896 | 912 | 889 | 897 | 374,000 | 897 |
| 2014-03-25 | 883 | 894 | 869 | 870 | 335,100 | 870 |
| 2014-03-24 | 830 | 883 | 830 | 868 | 394,800 | 868 |
| 2014-03-20 | 853 | 857 | 822 | 828 | 322,100 | 828 |
| 2014-03-19 | 850 | 861 | 840 | 848 | 177,300 | 848 |
| 2014-03-18 | 860 | 862 | 849 | 858 | 109,500 | 858 |
| 2014-03-17 | 857 | 858 | 834 | 841 | 180,100 | 841 |
| 2014-03-14 | 885 | 885 | 856 | 856 | 348,200 | 856 |
| 2014-03-13 | 881 | 902 | 881 | 886 | 249,800 | 886 |
| 2014-03-12 | 898 | 900 | 886 | 888 | 193,900 | 888 |
| 2014-03-11 | 890 | 904 | 885 | 904 | 294,100 | 904 |
| 2014-03-10 | 882 | 886 | 873 | 881 | 184,800 | 881 |
| 2014-03-07 | 880 | 897 | 875 | 885 | 297,100 | 885 |
| 2014-03-06 | 852 | 871 | 851 | 867 | 358,300 | 867 |
| 2014-03-05 | 862 | 874 | 853 | 859 | 461,200 | 859 |
| 2014-03-04 | 855 | 862 | 842 | 857 | 471,000 | 857 |
| 2014-03-03 | 869 | 873 | 845 | 869 | 295,600 | 869 |
| 2014-02-28 | 887 | 892 | 865 | 885 | 280,500 | 885 |
| 2014-02-27 | 901 | 902 | 883 | 887 | 254,700 | 887 |
| 2014-02-26 | 915 | 925 | 903 | 906 | 288,300 | 906 |
| 2014-02-25 | 919 | 921 | 905 | 915 | 530,300 | 915 |
| 2014-02-24 | 925 | 925 | 900 | 916 | 152,300 | 916 |
| 2014-02-21 | 909 | 927 | 907 | 918 | 270,500 | 918 |
| 2014-02-20 | 921 | 921 | 902 | 907 | 248,700 | 907 |
| 2014-02-19 | 927 | 930 | 906 | 916 | 204,000 | 916 |
| 2014-02-18 | 910 | 935 | 906 | 927 | 370,300 | 927 |
| 2014-02-17 | 909 | 920 | 896 | 910 | 130,700 | 910 |
| 2014-02-14 | 913 | 940 | 905 | 910 | 215,300 | 910 |
| 2014-02-13 | 935 | 944 | 914 | 915 | 268,300 | 915 |
| 2014-02-12 | 899 | 926 | 898 | 916 | 246,500 | 916 |
| 2014-02-10 | 885 | 903 | 883 | 891 | 215,900 | 891 |
| 2014-02-07 | 884 | 884 | 855 | 880 | 240,700 | 880 |
| 2014-02-06 | 863 | 883 | 852 | 869 | 249,500 | 869 |
| 2014-02-05 | 859 | 873 | 845 | 864 | 254,000 | 864 |
| 2014-02-04 | 864 | 875 | 846 | 854 | 305,500 | 854 |
| 2014-02-03 | 900 | 916 | 890 | 897 | 227,700 | 897 |
| 2014-01-31 | 907 | 924 | 895 | 906 | 209,600 | 906 |
| 2014-01-30 | 908 | 911 | 890 | 903 | 345,000 | 903 |
| 2014-01-29 | 937 | 947 | 919 | 928 | 299,900 | 928 |
| 2014-01-28 | 918 | 951 | 916 | 929 | 512,500 | 929 |
| 2014-01-27 | 903 | 919 | 903 | 908 | 357,300 | 908 |
| 2014-01-24 | 941 | 947 | 924 | 937 | 386,900 | 937 |
| 2014-01-23 | 970 | 978 | 958 | 960 | 186,200 | 960 |
| 2014-01-22 | 956 | 978 | 955 | 970 | 277,300 | 970 |
| 2014-01-21 | 971 | 975 | 952 | 957 | 381,800 | 957 |
| 2014-01-20 | 956 | 977 | 956 | 974 | 262,300 | 974 |
| 2014-01-17 | 980 | 988 | 958 | 962 | 533,400 | 962 |
| 2014-01-16 | 942 | 975 | 942 | 971 | 600,600 | 971 |
| 2014-01-15 | 920 | 934 | 916 | 930 | 439,800 | 930 |
| 2014-01-14 | 905 | 922 | 900 | 914 | 287,700 | 914 |
| 2014-01-10 | 904 | 924 | 895 | 924 | 430,100 | 924 |
| 2014-01-09 | 912 | 912 | 899 | 910 | 257,000 | 910 |
| 2014-01-08 | 889 | 917 | 888 | 916 | 396,300 | 916 |
| 2014-01-07 | 891 | 900 | 886 | 891 | 175,400 | 891 |
| 2014-01-06 | 891 | 908 | 887 | 893 | 486,300 | 893 |
分割・併合履歴 ： なし