6741 日本信号(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,196	1,212	1,196	1,200	109,000	1,200
2017-12-28	1,192	1,216	1,192	1,202	119,300	1,202
2017-12-27	1,175	1,191	1,169	1,190	91,800	1,190
2017-12-26	1,185	1,186	1,176	1,178	101,800	1,178
2017-12-25	1,204	1,205	1,179	1,181	138,100	1,181
2017-12-22	1,192	1,195	1,184	1,187	124,500	1,187
2017-12-21	1,188	1,199	1,177	1,196	213,800	1,196
2017-12-20	1,191	1,210	1,189	1,210	82,800	1,210
2017-12-19	1,210	1,212	1,198	1,200	103,300	1,200
2017-12-18	1,196	1,203	1,188	1,199	134,500	1,199
2017-12-15	1,188	1,190	1,176	1,179	146,300	1,179
2017-12-14	1,183	1,198	1,183	1,194	68,400	1,194
2017-12-13	1,194	1,198	1,176	1,177	81,500	1,177
2017-12-12	1,198	1,201	1,189	1,194	68,000	1,194
2017-12-11	1,200	1,200	1,179	1,200	166,800	1,200
2017-12-08	1,169	1,192	1,169	1,182	160,000	1,182
2017-12-07	1,165	1,183	1,164	1,173	131,500	1,173
2017-12-06	1,180	1,187	1,166	1,167	137,500	1,167
2017-12-05	1,169	1,190	1,162	1,190	113,700	1,190
2017-12-04	1,214	1,214	1,186	1,188	133,200	1,188
2017-12-01	1,211	1,218	1,197	1,209	141,500	1,209
2017-11-30	1,202	1,208	1,193	1,208	155,300	1,208
2017-11-29	1,201	1,207	1,194	1,206	110,700	1,206
2017-11-28	1,208	1,209	1,194	1,196	80,000	1,196
2017-11-27	1,230	1,232	1,206	1,211	100,900	1,211
2017-11-24	1,215	1,219	1,202	1,215	132,600	1,215
2017-11-22	1,209	1,223	1,202	1,211	173,500	1,211
2017-11-21	1,205	1,220	1,205	1,212	162,000	1,212
2017-11-20	1,190	1,201	1,181	1,194	125,200	1,194
2017-11-17	1,210	1,218	1,196	1,199	182,100	1,199
2017-11-16	1,175	1,205	1,171	1,198	182,600	1,198
2017-11-15	1,208	1,214	1,178	1,179	207,300	1,179
2017-11-13	1,227	1,232	1,220	1,220	92,900	1,220
2017-11-10	1,237	1,246	1,226	1,233	208,100	1,233
2017-11-09	1,280	1,285	1,241	1,255	369,300	1,255
2017-11-08	1,240	1,264	1,230	1,258	355,100	1,258
2017-11-07	1,290	1,292	1,283	1,291	149,600	1,291
2017-11-06	1,293	1,296	1,280	1,293	200,700	1,293
2017-11-02	1,278	1,282	1,262	1,282	151,900	1,282
2017-11-01	1,255	1,279	1,255	1,279	289,900	1,279
2017-10-31	1,250	1,259	1,243	1,248	175,300	1,248
2017-10-30	1,253	1,259	1,243	1,259	177,600	1,259
2017-10-27	1,248	1,253	1,241	1,252	132,400	1,252
2017-10-26	1,234	1,249	1,230	1,241	162,300	1,241
2017-10-25	1,246	1,249	1,235	1,239	148,100	1,239
2017-10-24	1,211	1,249	1,211	1,249	218,100	1,249
2017-10-23	1,208	1,224	1,202	1,220	181,300	1,220
2017-10-20	1,210	1,214	1,206	1,210	116,900	1,210
2017-10-19	1,208	1,229	1,206	1,221	155,800	1,221
2017-10-18	1,211	1,223	1,203	1,208	130,300	1,208
2017-10-17	1,209	1,224	1,204	1,221	139,400	1,221
2017-10-16	1,209	1,222	1,206	1,217	117,800	1,217
2017-10-13	1,215	1,219	1,203	1,214	100,800	1,214
2017-10-12	1,223	1,225	1,216	1,220	99,300	1,220
2017-10-11	1,224	1,234	1,221	1,224	78,200	1,224
2017-10-10	1,200	1,228	1,199	1,228	183,700	1,228
2017-10-06	1,200	1,211	1,193	1,196	97,000	1,196
2017-10-05	1,207	1,207	1,195	1,201	81,900	1,201
2017-10-04	1,215	1,215	1,202	1,211	121,200	1,211
2017-10-03	1,215	1,215	1,198	1,209	102,100	1,209
2017-10-02	1,220	1,221	1,200	1,205	108,500	1,205
2017-09-29	1,222	1,228	1,207	1,210	106,500	1,210
2017-09-28	1,220	1,220	1,208	1,218	116,300	1,218
2017-09-27	1,211	1,212	1,202	1,210	56,600	1,210
2017-09-26	1,209	1,211	1,192	1,210	136,000	1,210
2017-09-25	1,212	1,220	1,208	1,215	142,100	1,215
2017-09-22	1,213	1,219	1,192	1,200	179,500	1,200
2017-09-21	1,230	1,232	1,210	1,218	172,500	1,218
2017-09-20	1,233	1,241	1,224	1,229	178,400	1,229
2017-09-19	1,220	1,233	1,220	1,232	218,800	1,232
2017-09-15	1,192	1,214	1,184	1,213	265,100	1,213
2017-09-14	1,182	1,196	1,182	1,188	184,700	1,188
2017-09-13	1,176	1,182	1,171	1,181	135,300	1,181
2017-09-12	1,177	1,181	1,169	1,176	133,000	1,176
2017-09-11	1,150	1,170	1,150	1,165	153,300	1,165
2017-09-08	1,122	1,143	1,121	1,137	192,800	1,137
2017-09-07	1,125	1,138	1,110	1,129	228,100	1,129
2017-09-06	1,114	1,127	1,104	1,124	114,200	1,124
2017-09-05	1,143	1,147	1,124	1,125	135,100	1,125
2017-09-04	1,178	1,178	1,137	1,142	214,700	1,142
2017-09-01	1,164	1,183	1,164	1,183	214,000	1,183
2017-08-31	1,157	1,169	1,157	1,166	173,700	1,166
2017-08-30	1,147	1,157	1,144	1,156	164,200	1,156
2017-08-29	1,145	1,148	1,133	1,144	173,300	1,144
2017-08-28	1,144	1,151	1,137	1,147	131,200	1,147
2017-08-25	1,140	1,145	1,136	1,142	107,900	1,142
2017-08-24	1,129	1,138	1,127	1,135	93,100	1,135
2017-08-23	1,140	1,145	1,126	1,129	147,400	1,129
2017-08-22	1,102	1,131	1,099	1,131	185,900	1,131
2017-08-21	1,104	1,106	1,098	1,106	110,300	1,106
2017-08-18	1,095	1,109	1,091	1,100	180,100	1,100
2017-08-17	1,086	1,107	1,085	1,104	160,900	1,104
2017-08-16	1,070	1,107	1,070	1,092	255,100	1,092
2017-08-15	1,076	1,082	1,066	1,066	172,600	1,066
2017-08-14	1,066	1,077	1,061	1,066	143,600	1,066
2017-08-10	1,087	1,091	1,078	1,082	170,900	1,082
2017-08-09	1,100	1,102	1,085	1,092	468,300	1,092
2017-08-08	1,151	1,174	1,139	1,143	189,100	1,143
2017-08-07	1,149	1,152	1,144	1,151	147,000	1,151
2017-08-04	1,129	1,153	1,126	1,143	323,300	1,143
2017-08-03	1,128	1,136	1,123	1,131	198,200	1,131
2017-08-02	1,106	1,127	1,102	1,126	202,900	1,126
2017-08-01	1,121	1,123	1,107	1,112	144,600	1,112
2017-07-31	1,117	1,128	1,117	1,120	142,200	1,120
2017-07-28	1,143	1,143	1,119	1,125	154,600	1,125
2017-07-27	1,137	1,149	1,131	1,142	230,300	1,142
2017-07-26	1,143	1,143	1,131	1,135	170,200	1,135
2017-07-25	1,150	1,150	1,138	1,143	158,100	1,143
2017-07-24	1,135	1,146	1,131	1,145	193,900	1,145
2017-07-21	1,132	1,138	1,119	1,134	235,500	1,134
2017-07-20	1,125	1,150	1,125	1,136	453,000	1,136
2017-07-19	1,126	1,180	1,104	1,114	666,800	1,114
2017-07-18	1,093	1,097	1,083	1,096	116,000	1,096
2017-07-14	1,093	1,100	1,089	1,099	176,000	1,099
2017-07-13	1,079	1,093	1,075	1,090	208,800	1,090
2017-07-12	1,075	1,081	1,072	1,073	108,300	1,073
2017-07-11	1,075	1,084	1,069	1,083	164,000	1,083
2017-07-10	1,081	1,085	1,069	1,074	356,300	1,074
2017-07-07	1,057	1,068	1,050	1,062	278,800	1,062
2017-07-06	1,046	1,066	1,042	1,063	418,800	1,063
2017-07-05	1,031	1,041	1,024	1,041	380,000	1,041
2017-07-04	1,041	1,041	1,028	1,031	338,000	1,031
2017-07-03	1,036	1,043	1,033	1,038	243,600	1,038
2017-06-30	1,025	1,036	1,019	1,034	282,700	1,034
2017-06-29	1,038	1,042	1,029	1,030	251,000	1,030
2017-06-28	1,048	1,050	1,028	1,028	241,800	1,028
2017-06-27	1,055	1,058	1,041	1,046	199,300	1,046
2017-06-26	1,054	1,066	1,052	1,052	130,500	1,052
2017-06-23	1,055	1,059	1,045	1,046	215,600	1,046
2017-06-22	1,054	1,057	1,048	1,051	177,300	1,051
2017-06-21	1,051	1,062	1,050	1,054	219,700	1,054
2017-06-20	1,047	1,054	1,047	1,047	179,600	1,047
2017-06-19	1,023	1,045	1,023	1,039	248,000	1,039
2017-06-16	1,031	1,036	1,019	1,019	282,700	1,019
2017-06-15	1,030	1,031	1,019	1,024	186,700	1,024
2017-06-14	1,041	1,045	1,028	1,028	255,100	1,028
2017-06-13	1,033	1,038	1,030	1,030	157,300	1,030
2017-06-12	1,052	1,052	1,036	1,039	203,000	1,039
2017-06-09	1,058	1,065	1,049	1,056	224,600	1,056
2017-06-08	1,065	1,073	1,060	1,060	214,400	1,060
2017-06-07	1,051	1,062	1,051	1,057	190,400	1,057
2017-06-06	1,067	1,068	1,054	1,057	285,500	1,057
2017-06-05	1,067	1,079	1,067	1,068	295,500	1,068
2017-06-02	1,072	1,078	1,065	1,068	255,400	1,068
2017-06-01	1,069	1,075	1,065	1,067	203,700	1,067
2017-05-31	1,062	1,070	1,059	1,063	274,800	1,063
2017-05-30	1,060	1,064	1,051	1,058	271,000	1,058
2017-05-29	1,076	1,080	1,066	1,066	225,700	1,066
2017-05-26	1,092	1,093	1,080	1,081	190,000	1,081
2017-05-25	1,106	1,106	1,090	1,097	255,100	1,097
2017-05-24	1,108	1,115	1,103	1,105	207,200	1,105
2017-05-23	1,099	1,107	1,089	1,096	269,800	1,096
2017-05-22	1,110	1,110	1,095	1,099	292,200	1,099
2017-05-19	1,110	1,114	1,098	1,111	375,800	1,111
2017-05-18	1,109	1,130	1,109	1,121	307,700	1,121
2017-05-17	1,132	1,146	1,132	1,138	347,800	1,138
2017-05-16	1,135	1,149	1,135	1,141	260,200	1,141
2017-05-15	1,138	1,145	1,129	1,131	407,100	1,131
2017-05-12	1,142	1,157	1,139	1,141	376,900	1,141
2017-05-11	1,140	1,158	1,133	1,152	420,100	1,152
2017-05-10	1,086	1,143	1,086	1,140	613,600	1,140
2017-05-09	1,090	1,110	1,088	1,108	247,800	1,108
2017-05-08	1,089	1,093	1,065	1,093	481,200	1,093
2017-05-02	1,073	1,089	1,071	1,080	274,600	1,080
2017-05-01	1,063	1,077	1,063	1,073	165,400	1,073
2017-04-28	1,063	1,075	1,063	1,068	176,400	1,068
2017-04-27	1,065	1,075	1,061	1,067	194,700	1,067
2017-04-26	1,048	1,067	1,047	1,065	289,500	1,065
2017-04-25	1,035	1,046	1,029	1,044	257,100	1,044
2017-04-24	1,029	1,035	1,022	1,029	225,600	1,029
2017-04-21	1,004	1,016	1,000	1,013	294,600	1,013
2017-04-20	991	1,002	991	994	178,200	994
2017-04-19	978	996	975	991	221,500	991
2017-04-18	984	995	981	982	247,100	982
2017-04-17	952	973	952	971	186,800	971
2017-04-14	963	968	954	958	197,900	958
2017-04-13	968	973	958	972	199,500	972
2017-04-12	985	987	970	974	228,000	974
2017-04-11	995	1,003	994	999	235,300	999
2017-04-10	991	1,001	987	998	221,300	998
2017-04-07	988	1,001	982	988	455,100	988
2017-04-06	999	1,000	973	973	279,900	973
2017-04-05	1,004	1,007	993	999	245,800	999
2017-04-04	1,013	1,024	997	1,006	559,600	1,006
2017-04-03	1,008	1,023	1,008	1,013	350,300	1,013
2017-03-31	1,020	1,028	1,001	1,001	289,200	1,001
2017-03-30	1,012	1,028	1,009	1,011	326,300	1,011
2017-03-29	1,020	1,026	1,015	1,018	202,800	1,018
2017-03-28	1,012	1,025	1,010	1,022	225,800	1,022
2017-03-27	1,015	1,015	1,001	1,002	212,500	1,002
2017-03-24	1,011	1,022	1,005	1,020	300,100	1,020
2017-03-23	1,012	1,016	1,004	1,013	336,500	1,013
2017-03-22	1,034	1,040	1,022	1,022	316,600	1,022
2017-03-21	1,040	1,055	1,040	1,046	223,800	1,046
2017-03-17	1,040	1,050	1,035	1,044	280,200	1,044
2017-03-16	1,031	1,042	1,023	1,039	229,600	1,039
2017-03-15	1,049	1,055	1,029	1,037	277,800	1,037
2017-03-14	1,068	1,068	1,044	1,057	314,600	1,057
2017-03-13	1,051	1,061	1,046	1,055	295,400	1,055
2017-03-10	1,049	1,054	1,040	1,050	331,700	1,050
2017-03-09	1,039	1,040	1,021	1,040	381,600	1,040
2017-03-08	1,045	1,057	1,033	1,039	403,700	1,039
2017-03-07	1,065	1,071	1,043	1,045	487,600	1,045
2017-03-06	1,069	1,076	1,063	1,067	227,400	1,067
2017-03-03	1,087	1,091	1,071	1,073	254,900	1,073
2017-03-02	1,081	1,087	1,064	1,087	531,800	1,087
2017-03-01	1,065	1,074	1,046	1,069	458,800	1,069
2017-02-28	1,078	1,087	1,065	1,066	489,100	1,066
2017-02-27	1,121	1,125	1,069	1,071	882,100	1,071
2017-02-24	1,061	1,137	1,060	1,119	1,389,500	1,119
2017-02-23	1,045	1,048	1,035	1,042	219,300	1,042
2017-02-22	1,050	1,056	1,046	1,050	243,700	1,050
2017-02-21	1,064	1,064	1,045	1,045	309,400	1,045
2017-02-20	1,059	1,070	1,054	1,063	252,200	1,063
2017-02-17	1,030	1,079	1,030	1,059	761,800	1,059
2017-02-16	1,053	1,053	1,010	1,022	1,118,300	1,022
2017-02-15	1,095	1,117	1,056	1,064	900,000	1,064
2017-02-14	1,107	1,121	1,103	1,107	327,900	1,107
2017-02-13	1,110	1,114	1,103	1,111	254,900	1,111
2017-02-10	1,100	1,108	1,093	1,107	358,800	1,107
2017-02-09	1,079	1,081	1,069	1,076	137,900	1,076
2017-02-08	1,066	1,082	1,062	1,079	185,400	1,079
2017-02-07	1,073	1,082	1,063	1,063	240,000	1,063
2017-02-06	1,088	1,091	1,068	1,073	210,100	1,073
2017-02-03	1,067	1,087	1,064	1,071	233,500	1,071
2017-02-02	1,090	1,104	1,066	1,069	277,300	1,069
2017-02-01	1,066	1,080	1,065	1,080	162,400	1,080
2017-01-31	1,070	1,077	1,066	1,071	189,200	1,071
2017-01-30	1,075	1,082	1,068	1,082	168,900	1,082
2017-01-27	1,085	1,085	1,072	1,075	192,800	1,075
2017-01-26	1,078	1,087	1,075	1,079	287,300	1,079
2017-01-25	1,070	1,086	1,069	1,078	412,100	1,078
2017-01-24	1,049	1,062	1,047	1,053	342,600	1,053
2017-01-23	1,051	1,064	1,042	1,044	341,400	1,044
2017-01-20	1,050	1,057	1,048	1,051	355,400	1,051
2017-01-19	1,018	1,059	1,018	1,049	773,800	1,049
2017-01-18	1,000	1,017	987	1,015	725,400	1,015
2017-01-17	986	1,004	979	1,000	456,700	1,000
2017-01-16	985	986	972	978	336,900	978
2017-01-13	990	995	985	992	270,900	992
2017-01-12	1,002	1,005	993	996	301,700	996
2017-01-11	1,008	1,013	1,002	1,007	319,700	1,007
2017-01-10	1,000	1,014	998	1,008	352,800	1,008
2017-01-06	1,010	1,011	997	1,003	402,800	1,003
2017-01-05	1,029	1,038	1,018	1,023	346,100	1,023
2017-01-04	1,000	1,023	1,000	1,022	447,600	1,022

分割・併合履歴：なし