6741 日本信号(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	886	903	880	896	89,200	896
2018-12-27	865	883	859	883	166,500	883
2018-12-26	830	847	827	835	152,800	835
2018-12-25	811	826	793	815	223,000	815
2018-12-21	870	876	840	841	336,700	841
2018-12-20	890	901	876	877	198,000	877
2018-12-19	905	912	900	905	118,600	905
2018-12-18	924	936	912	919	155,600	919
2018-12-17	963	963	934	937	167,400	937
2018-12-14	974	974	947	957	228,100	957
2018-12-13	953	979	946	977	173,900	977
2018-12-12	920	947	919	943	121,000	943
2018-12-11	936	936	910	913	99,900	913
2018-12-10	970	970	935	938	150,900	938
2018-12-07	968	971	952	958	121,800	958
2018-12-06	977	977	960	968	123,100	968
2018-12-05	979	989	973	983	95,700	983
2018-12-04	1,022	1,025	997	1,000	120,500	1,000
2018-12-03	1,015	1,022	1,012	1,020	116,800	1,020
2018-11-30	999	1,014	999	1,012	89,400	1,012
2018-11-29	1,010	1,014	996	999	76,400	999
2018-11-28	993	1,003	993	997	106,200	997
2018-11-27	989	993	984	990	76,500	990
2018-11-26	984	988	979	980	85,200	980
2018-11-22	964	978	964	973	67,300	973
2018-11-21	955	968	952	968	151,500	968
2018-11-20	952	977	952	970	145,900	970
2018-11-19	962	971	953	962	175,200	962
2018-11-16	966	971	953	962	172,200	962
2018-11-15	965	973	962	966	156,100	966
2018-11-14	989	997	967	971	194,600	971
2018-11-13	998	1,005	983	988	169,600	988
2018-11-12	1,039	1,044	1,021	1,022	128,700	1,022
2018-11-09	1,057	1,070	1,044	1,047	156,000	1,047
2018-11-08	1,070	1,071	1,052	1,056	147,900	1,056
2018-11-07	1,033	1,067	1,033	1,057	245,200	1,057
2018-11-06	1,036	1,037	1,014	1,028	182,100	1,028
2018-11-05	1,047	1,047	1,031	1,036	173,900	1,036
2018-11-02	1,032	1,053	1,028	1,049	160,700	1,049
2018-11-01	1,030	1,044	1,002	1,029	265,000	1,029
2018-10-31	1,001	1,038	998	1,033	209,700	1,033
2018-10-30	955	996	952	993	356,500	993
2018-10-29	953	961	937	948	161,900	948
2018-10-26	978	978	937	943	197,300	943
2018-10-25	986	986	968	971	186,900	971
2018-10-24	1,004	1,008	994	997	109,800	997
2018-10-23	1,017	1,017	997	999	97,300	999
2018-10-22	1,023	1,032	1,012	1,024	98,500	1,024
2018-10-19	1,040	1,040	1,024	1,033	103,100	1,033
2018-10-18	1,048	1,054	1,042	1,050	121,300	1,050
2018-10-17	1,025	1,045	1,020	1,042	170,400	1,042
2018-10-16	1,010	1,014	988	1,007	181,900	1,007
2018-10-15	1,055	1,059	1,019	1,020	197,400	1,020
2018-10-12	1,063	1,073	1,055	1,066	179,000	1,066
2018-10-11	1,045	1,069	1,045	1,067	353,200	1,067
2018-10-10	1,057	1,079	1,057	1,071	167,300	1,071
2018-10-09	1,083	1,083	1,037	1,058	313,900	1,058
2018-10-05	1,099	1,104	1,085	1,099	178,700	1,099
2018-10-04	1,116	1,124	1,100	1,105	164,000	1,105
2018-10-03	1,133	1,134	1,112	1,112	124,700	1,112
2018-10-02	1,156	1,164	1,132	1,133	135,300	1,133
2018-10-01	1,162	1,173	1,152	1,155	91,400	1,155
2018-09-28	1,160	1,179	1,152	1,162	130,100	1,162
2018-09-27	1,160	1,172	1,145	1,150	244,900	1,150
2018-09-26	1,186	1,186	1,160	1,184	194,400	1,184
2018-09-25	1,177	1,206	1,172	1,206	251,300	1,206
2018-09-21	1,167	1,181	1,159	1,181	210,500	1,181
2018-09-20	1,149	1,156	1,138	1,154	192,600	1,154
2018-09-19	1,150	1,150	1,127	1,137	188,300	1,137
2018-09-18	1,132	1,135	1,116	1,133	136,800	1,133
2018-09-14	1,125	1,141	1,124	1,137	217,000	1,137
2018-09-13	1,096	1,118	1,093	1,112	113,600	1,112
2018-09-12	1,099	1,099	1,081	1,093	137,100	1,093
2018-09-11	1,096	1,098	1,083	1,093	109,200	1,093
2018-09-10	1,080	1,104	1,080	1,095	112,900	1,095
2018-09-07	1,094	1,100	1,073	1,085	94,500	1,085
2018-09-06	1,100	1,103	1,086	1,099	219,500	1,099
2018-09-05	1,114	1,124	1,104	1,111	127,400	1,111
2018-09-04	1,135	1,141	1,113	1,121	199,900	1,121
2018-09-03	1,141	1,142	1,123	1,135	121,700	1,135
2018-08-31	1,117	1,154	1,115	1,142	171,500	1,142
2018-08-30	1,129	1,133	1,112	1,126	100,900	1,126
2018-08-29	1,110	1,123	1,110	1,121	78,900	1,121
2018-08-28	1,115	1,123	1,106	1,111	124,100	1,111
2018-08-27	1,100	1,106	1,091	1,103	137,900	1,103
2018-08-24	1,107	1,118	1,090	1,097	96,000	1,097
2018-08-23	1,106	1,116	1,104	1,108	93,800	1,108
2018-08-22	1,085	1,115	1,085	1,114	149,800	1,114
2018-08-21	1,074	1,096	1,074	1,086	85,200	1,086
2018-08-20	1,105	1,115	1,098	1,101	105,200	1,101
2018-08-17	1,120	1,120	1,104	1,110	128,500	1,110
2018-08-16	1,094	1,105	1,085	1,104	175,000	1,104
2018-08-15	1,149	1,157	1,114	1,124	109,500	1,124
2018-08-14	1,147	1,155	1,135	1,149	159,200	1,149
2018-08-13	1,172	1,172	1,128	1,140	169,600	1,140
2018-08-10	1,198	1,200	1,181	1,184	170,600	1,184
2018-08-09	1,195	1,214	1,186	1,199	403,300	1,199
2018-08-08	1,106	1,218	1,106	1,198	813,500	1,198
2018-08-07	1,096	1,107	1,091	1,096	177,600	1,096
2018-08-06	1,093	1,103	1,090	1,097	180,800	1,097
2018-08-03	1,092	1,092	1,075	1,087	127,300	1,087
2018-08-02	1,090	1,103	1,088	1,093	150,800	1,093
2018-08-01	1,076	1,096	1,068	1,093	124,500	1,093
2018-07-31	1,083	1,084	1,058	1,079	188,400	1,079
2018-07-30	1,090	1,090	1,076	1,083	89,600	1,083
2018-07-27	1,090	1,100	1,088	1,093	100,500	1,093
2018-07-26	1,082	1,097	1,077	1,096	121,300	1,096
2018-07-25	1,100	1,103	1,075	1,078	103,900	1,078
2018-07-24	1,093	1,103	1,092	1,099	164,000	1,099
2018-07-23	1,071	1,092	1,071	1,089	106,100	1,089
2018-07-20	1,085	1,090	1,073	1,079	180,900	1,079
2018-07-19	1,072	1,091	1,070	1,089	126,000	1,089
2018-07-18	1,075	1,082	1,069	1,072	59,900	1,072
2018-07-17	1,051	1,075	1,044	1,068	125,100	1,068
2018-07-13	1,047	1,051	1,039	1,048	121,800	1,048
2018-07-12	1,064	1,064	1,036	1,047	139,600	1,047
2018-07-11	1,067	1,068	1,047	1,059	175,900	1,059
2018-07-10	1,079	1,094	1,074	1,076	214,400	1,076
2018-07-09	1,060	1,080	1,056	1,080	219,200	1,080
2018-07-06	1,054	1,057	1,042	1,054	142,800	1,054
2018-07-05	1,049	1,056	1,033	1,040	164,100	1,040
2018-07-04	1,031	1,053	1,031	1,051	217,000	1,051
2018-07-03	1,035	1,042	1,021	1,036	177,200	1,036
2018-07-02	1,063	1,079	1,035	1,037	190,700	1,037
2018-06-29	1,074	1,088	1,057	1,076	316,700	1,076
2018-06-28	1,065	1,072	1,041	1,060	195,100	1,060
2018-06-27	1,041	1,065	1,038	1,056	287,500	1,056
2018-06-26	1,033	1,055	1,022	1,048	235,500	1,048
2018-06-25	1,054	1,057	1,036	1,048	158,100	1,048
2018-06-22	1,033	1,063	1,018	1,042	257,200	1,042
2018-06-21	1,043	1,063	1,039	1,048	161,900	1,048
2018-06-20	1,053	1,058	1,025	1,048	185,400	1,048
2018-06-19	1,052	1,064	1,045	1,051	275,900	1,051
2018-06-18	1,092	1,092	1,054	1,059	234,000	1,059
2018-06-15	1,095	1,098	1,078	1,094	325,600	1,094
2018-06-14	1,064	1,091	1,057	1,087	354,700	1,087
2018-06-13	1,075	1,075	1,042	1,065	290,900	1,065
2018-06-12	1,077	1,080	1,063	1,076	141,000	1,076
2018-06-11	1,077	1,081	1,065	1,071	115,500	1,071
2018-06-08	1,075	1,078	1,065	1,075	159,000	1,075
2018-06-07	1,080	1,081	1,066	1,078	151,600	1,078
2018-06-06	1,064	1,076	1,048	1,074	300,800	1,074
2018-06-05	1,020	1,054	1,012	1,053	357,400	1,053
2018-06-04	1,014	1,029	1,011	1,028	183,600	1,028
2018-06-01	998	1,015	988	1,009	155,700	1,009
2018-05-31	999	1,008	987	1,006	307,400	1,006
2018-05-30	991	1,001	987	989	126,500	989
2018-05-29	1,009	1,016	993	1,010	199,600	1,010
2018-05-28	1,017	1,019	1,005	1,010	195,400	1,010
2018-05-25	1,017	1,027	1,008	1,010	149,900	1,010
2018-05-24	1,040	1,040	1,018	1,023	147,100	1,023
2018-05-23	1,055	1,058	1,041	1,044	143,800	1,044
2018-05-22	1,062	1,067	1,049	1,055	150,100	1,055
2018-05-21	1,056	1,061	1,042	1,060	170,900	1,060
2018-05-18	1,058	1,060	1,046	1,055	136,400	1,055
2018-05-17	1,070	1,070	1,055	1,063	138,800	1,063
2018-05-16	1,062	1,062	1,048	1,054	190,400	1,054
2018-05-15	1,089	1,091	1,064	1,069	209,900	1,069
2018-05-14	1,091	1,097	1,062	1,074	243,200	1,074
2018-05-11	1,086	1,093	1,082	1,091	201,700	1,091
2018-05-10	1,099	1,107	1,084	1,087	199,000	1,087
2018-05-09	1,085	1,125	1,064	1,109	335,300	1,109
2018-05-08	1,070	1,099	1,068	1,093	199,600	1,093
2018-05-07	1,080	1,085	1,058	1,070	134,200	1,070
2018-05-02	1,035	1,071	1,032	1,070	174,100	1,070
2018-05-01	1,043	1,044	1,030	1,038	107,800	1,038
2018-04-27	1,045	1,046	1,029	1,039	147,700	1,039
2018-04-26	1,039	1,048	1,038	1,040	176,900	1,040
2018-04-25	1,028	1,041	1,020	1,038	148,000	1,038
2018-04-24	1,012	1,026	1,011	1,026	102,800	1,026
2018-04-23	1,003	1,010	1,001	1,006	92,700	1,006
2018-04-20	1,020	1,020	1,004	1,005	108,000	1,005
2018-04-19	1,009	1,019	1,002	1,009	146,000	1,009
2018-04-18	997	1,009	989	1,004	109,900	1,004
2018-04-17	1,007	1,010	993	997	115,600	997
2018-04-16	1,012	1,014	1,001	1,010	100,000	1,010
2018-04-13	1,008	1,017	1,003	1,007	130,500	1,007
2018-04-12	994	1,015	987	1,004	284,000	1,004
2018-04-11	975	996	969	989	164,200	989
2018-04-10	976	992	973	990	141,400	990
2018-04-09	984	991	976	984	116,900	984
2018-04-06	992	998	981	989	152,800	989
2018-04-05	998	998	981	991	138,900	991
2018-04-04	976	998	971	991	198,600	991
2018-04-03	977	985	967	982	123,700	982
2018-03-30	995	995	980	990	117,800	990
2018-03-29	984	990	967	985	216,100	985
2018-03-28	951	963	947	961	184,100	961
2018-03-27	959	989	959	989	169,700	989
2018-03-26	959	961	934	956	186,300	956
2018-03-23	975	983	952	956	306,100	956
2018-03-22	1,008	1,029	989	1,002	273,400	1,002
2018-03-20	982	993	975	993	159,900	993
2018-03-19	1,002	1,014	988	993	173,700	993
2018-03-16	1,029	1,029	1,011	1,013	164,400	1,013
2018-03-15	1,035	1,040	1,015	1,020	177,800	1,020
2018-03-14	1,036	1,046	1,033	1,036	142,800	1,036
2018-03-13	1,030	1,045	1,023	1,041	181,600	1,041
2018-03-12	1,030	1,032	1,015	1,030	173,400	1,030
2018-03-09	1,020	1,037	1,008	1,014	344,200	1,014
2018-03-08	1,018	1,025	1,001	1,006	203,500	1,006
2018-03-07	1,015	1,022	996	1,004	243,200	1,004
2018-03-06	1,006	1,033	1,006	1,011	90,000	1,011
2018-03-05	1,019	1,021	991	1,000	155,500	1,000
2018-03-02	1,007	1,029	1,004	1,019	188,500	1,019
2018-03-01	1,041	1,043	1,025	1,028	163,100	1,028
2018-02-28	1,053	1,072	1,050	1,051	147,500	1,051
2018-02-27	1,078	1,078	1,056	1,061	164,600	1,061
2018-02-26	1,080	1,088	1,072	1,078	156,100	1,078
2018-02-23	1,055	1,065	1,051	1,061	146,000	1,061
2018-02-22	1,065	1,074	1,056	1,065	133,900	1,065
2018-02-21	1,070	1,081	1,055	1,077	237,900	1,077
2018-02-20	1,054	1,075	1,046	1,071	235,500	1,071
2018-02-19	1,005	1,045	1,005	1,044	238,300	1,044
2018-02-16	1,007	1,013	988	1,004	303,500	1,004
2018-02-15	937	990	937	990	526,400	990
2018-02-14	960	971	904	932	1,016,300	932
2018-02-13	1,078	1,078	1,042	1,047	246,200	1,047
2018-02-09	1,024	1,056	1,023	1,051	193,800	1,051
2018-02-08	1,080	1,087	1,064	1,071	174,400	1,071
2018-02-07	1,099	1,111	1,074	1,075	261,600	1,075
2018-02-06	1,100	1,109	1,045	1,071	345,500	1,071
2018-02-05	1,139	1,140	1,125	1,133	265,100	1,133
2018-02-02	1,162	1,170	1,152	1,163	154,300	1,163
2018-02-01	1,147	1,163	1,147	1,162	143,100	1,162
2018-01-31	1,153	1,165	1,143	1,144	201,300	1,144
2018-01-30	1,167	1,172	1,150	1,152	173,600	1,152
2018-01-29	1,156	1,175	1,153	1,171	171,500	1,171
2018-01-26	1,161	1,163	1,152	1,153	120,600	1,153
2018-01-25	1,181	1,181	1,159	1,159	186,100	1,159
2018-01-24	1,177	1,178	1,169	1,176	111,500	1,176
2018-01-23	1,193	1,193	1,169	1,181	172,700	1,181
2018-01-22	1,164	1,165	1,150	1,163	159,900	1,163
2018-01-19	1,176	1,177	1,159	1,163	145,000	1,163
2018-01-18	1,190	1,190	1,165	1,165	238,800	1,165
2018-01-17	1,185	1,192	1,183	1,186	117,400	1,186
2018-01-16	1,189	1,194	1,182	1,190	160,900	1,190
2018-01-15	1,189	1,197	1,187	1,191	134,500	1,191
2018-01-12	1,199	1,205	1,181	1,184	294,400	1,184
2018-01-11	1,201	1,209	1,194	1,207	122,500	1,207
2018-01-10	1,220	1,228	1,199	1,203	286,000	1,203
2018-01-09	1,223	1,234	1,219	1,220	126,200	1,220
2018-01-05	1,226	1,226	1,212	1,218	179,000	1,218
2018-01-04	1,205	1,220	1,202	1,220	148,000	1,220

分割・併合履歴：なし