1. HOME >
  2. 株価時系列 >
  3. 6741 >
  4. 2019年

6741 日本信号(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4651,4671,4491,461128,2001,461
2019-12-271,4871,4881,4741,476126,1001,476
2019-12-261,4741,4841,4681,477145,0001,477
2019-12-251,4641,4861,4561,478215,8001,478
2019-12-241,4411,4491,4371,448109,5001,448
2019-12-231,4511,4541,4331,434138,3001,434
2019-12-201,4351,4561,4331,438258,6001,438
2019-12-191,4671,4671,4391,443360,4001,443
2019-12-181,4891,4931,4561,469299,9001,469
2019-12-171,4931,4971,4701,490361,4001,490
2019-12-161,4721,4931,4681,493524,8001,493
2019-12-131,4451,4481,4361,442365,0001,442
2019-12-121,4221,4261,4181,422174,6001,422
2019-12-111,4201,4351,4161,420176,8001,420
2019-12-101,4001,4181,3971,413212,1001,413
2019-12-091,3981,4091,3931,408345,7001,408
2019-12-061,3601,3711,3521,360210,9001,360
2019-12-051,3501,3541,3331,351225,0001,351
2019-12-041,2941,3201,2901,320179,7001,320
2019-12-031,2911,3011,2811,301104,0001,301
2019-12-021,2971,3071,2931,304121,7001,304
2019-11-291,2991,3061,2901,294113,3001,294
2019-11-281,3081,3081,2871,29383,0001,293
2019-11-271,2991,3171,2971,312122,8001,312
2019-11-261,2841,2931,2781,291131,1001,291
2019-11-251,2921,2961,2761,280133,2001,280
2019-11-221,2721,2871,2721,282171,2001,282
2019-11-211,2741,2741,2451,272169,7001,272
2019-11-201,2641,2701,2521,263178,6001,263
2019-11-191,2631,2751,2591,267204,8001,267
2019-11-181,2721,2771,2611,270229,9001,270
2019-11-151,2781,2961,2711,284217,7001,284
2019-11-141,3101,3101,2741,279225,3001,279
2019-11-131,3081,3101,2871,307168,3001,307
2019-11-121,3121,3251,3061,313207,1001,313
2019-11-111,3561,3651,3051,309364,8001,309
2019-11-081,3671,3871,3451,349364,8001,349
2019-11-071,3401,3711,3401,369360,3001,369
2019-11-061,3011,3391,2951,332644,5001,332
2019-11-051,2651,2781,2651,271191,1001,271
2019-11-011,2481,2571,2411,255126,5001,255
2019-10-311,2601,2641,2481,254137,6001,254
2019-10-301,2301,2591,2301,256187,5001,256
2019-10-291,2381,2481,2321,238231,2001,238
2019-10-281,2321,2371,2221,227173,6001,227
2019-10-251,2571,2581,2371,240172,6001,240
2019-10-241,2401,2541,2371,253155,3001,253
2019-10-231,2391,2401,2111,240171,0001,240
2019-10-211,2191,2341,2181,227118,6001,227
2019-10-181,2311,2491,2261,229163,9001,229
2019-10-171,2431,2451,2311,235202,3001,235
2019-10-161,2331,2591,2331,254227,7001,254
2019-10-151,2241,2411,2171,220187,4001,220
2019-10-111,2111,2111,1911,207117,7001,207
2019-10-101,2141,2161,1901,204101,2001,204
2019-10-091,1971,2171,1941,214120,7001,214
2019-10-081,1951,2151,1931,213113,5001,213
2019-10-071,1941,1981,1751,189116,6001,189
2019-10-041,1851,1991,1781,193176,3001,193
2019-10-031,2001,2051,1891,192133,9001,192
2019-10-021,2131,2281,2091,224141,5001,224
2019-10-011,2101,2331,2071,220148,8001,220
2019-09-301,1911,2061,1861,206145,9001,206
2019-09-271,2041,2041,1841,200188,1001,200
2019-09-261,2291,2311,2081,212145,8001,212
2019-09-251,2111,2201,1921,217184,2001,217
2019-09-241,2281,2331,2191,222179,0001,222
2019-09-201,2361,2521,2281,240246,2001,240
2019-09-191,2081,2451,2081,232253,3001,232
2019-09-181,2221,2221,2051,215129,0001,215
2019-09-171,2181,2351,1991,222181,5001,222
2019-09-131,2081,2221,1991,214313,7001,214
2019-09-121,2061,2141,1951,205187,0001,205
2019-09-111,1901,1971,1851,197154,4001,197
2019-09-101,1851,1981,1801,192178,4001,192
2019-09-091,1871,1951,1761,194119,6001,194
2019-09-061,1871,1951,1721,192163,1001,192
2019-09-051,1691,1971,1661,186247,1001,186
2019-09-041,1501,1641,1491,159139,3001,159
2019-09-031,1491,1621,1401,156135,0001,156
2019-09-021,1551,1631,1481,155100,2001,155
2019-08-301,1511,1631,1471,155238,4001,155
2019-08-291,1421,1491,1251,134135,3001,134
2019-08-281,1551,1581,1301,137131,0001,137
2019-08-271,1641,1651,1491,155116,3001,155
2019-08-261,1391,1491,1371,145161,2001,145
2019-08-231,1501,1661,1471,162148,3001,162
2019-08-221,1611,1611,1421,143114,2001,143
2019-08-211,1341,1491,1341,148116,0001,148
2019-08-201,1271,1501,1261,149145,9001,149
2019-08-191,1271,1301,1191,127188,0001,127
2019-08-161,1381,1401,1211,127175,6001,127
2019-08-151,1341,1471,1281,146111,1001,146
2019-08-141,1481,1651,1451,163146,9001,163
2019-08-131,1191,1461,1151,142214,2001,142
2019-08-091,1331,1371,1251,133145,9001,133
2019-08-081,1151,1291,1091,122232,6001,122
2019-08-071,1541,1671,0751,115499,2001,115
2019-08-061,1441,1691,1341,165280,5001,165
2019-08-051,1921,1951,1541,174236,2001,174
2019-08-021,2151,2321,1971,210228,9001,210
2019-08-011,2161,2291,2091,224143,0001,224
2019-07-311,2131,2231,2101,214168,6001,214
2019-07-301,2221,2341,2191,22798,3001,227
2019-07-291,2211,2301,2171,22279,5001,222
2019-07-261,2221,2281,2091,218121,9001,218
2019-07-251,2361,2431,2341,23693,1001,236
2019-07-241,2431,2441,2261,233134,3001,233
2019-07-231,2181,2371,2121,233174,5001,233
2019-07-221,2191,2371,2161,228109,2001,228
2019-07-191,2051,2361,2051,228154,3001,228
2019-07-181,2381,2381,2021,205172,2001,205
2019-07-171,2281,2431,2221,238158,3001,238
2019-07-161,2381,2451,2351,236136,2001,236
2019-07-121,2361,2411,2291,23899,5001,238
2019-07-111,2351,2431,2321,243136,5001,243
2019-07-101,2211,2281,2061,226260,7001,226
2019-07-091,2561,2611,2311,237207,9001,237
2019-07-081,2711,2711,2431,249194,5001,249
2019-07-051,2791,2791,2541,272329,7001,272
2019-07-041,2711,2871,2631,283196,8001,283
2019-07-031,2751,2841,2651,270248,0001,270
2019-07-021,2561,2841,2541,280304,1001,280
2019-07-011,2591,2621,2361,262293,9001,262
2019-06-281,2331,2551,2291,251260,8001,251
2019-06-271,2151,2351,2151,235227,2001,235
2019-06-261,2101,2241,1911,209331,7001,209
2019-06-251,1891,1961,1761,181108,6001,181
2019-06-241,1841,1881,1751,180102,7001,180
2019-06-211,2001,2061,1871,187153,2001,187
2019-06-201,2051,2121,1861,202207,5001,202
2019-06-191,1851,2021,1721,192443,3001,192
2019-06-181,1521,1821,1501,165367,3001,165
2019-06-171,1461,1541,1361,144215,5001,144
2019-06-141,1571,1581,1331,150255,9001,150
2019-06-131,1621,1661,1431,158215,8001,158
2019-06-121,1651,1801,1591,175242,4001,175
2019-06-111,1641,1811,1631,177429,1001,177
2019-06-101,1141,1581,1121,154245,6001,154
2019-06-071,1011,1041,0841,101204,2001,101
2019-06-061,1201,1281,0931,097499,5001,097
2019-06-051,1081,1201,0941,118382,4001,118
2019-06-041,1071,1171,0731,102411,4001,102
2019-06-031,0841,0971,0811,092159,4001,092
2019-05-311,1071,1151,1031,108193,4001,108
2019-05-301,0951,1221,0951,119108,7001,119
2019-05-291,0841,1101,0841,105120,4001,105
2019-05-281,1021,1091,0921,106214,8001,106
2019-05-271,1091,1131,0981,109153,5001,109
2019-05-241,0761,1001,0751,098128,1001,098
2019-05-231,0901,0951,0801,093108,5001,093
2019-05-221,0851,0931,0811,08786,6001,087
2019-05-211,0911,0921,0801,084127,8001,084
2019-05-201,1061,1151,0941,104108,0001,104
2019-05-171,0981,1051,0801,104132,2001,104
2019-05-161,0851,0891,0701,083141,5001,083
2019-05-151,1011,1071,0751,091230,2001,091
2019-05-141,0771,1061,0751,097242,9001,097
2019-05-131,1291,1311,1051,107303,1001,107
2019-05-101,1601,1721,1391,142376,3001,142
2019-05-091,1631,1871,1481,169476,9001,169
2019-05-081,1611,2001,1401,1721,217,3001,172
2019-05-071,0511,0571,0321,041266,7001,041
2019-04-261,0111,0341,0091,03179,6001,031
2019-04-251,0251,0261,0131,02189,1001,021
2019-04-241,0311,0311,0121,01473,3001,014
2019-04-231,0331,0421,0151,02272,3001,022
2019-04-221,0411,0451,0301,03486,9001,034
2019-04-191,0411,0511,0331,04478,3001,044
2019-04-181,0601,0611,0211,025116,5001,025
2019-04-171,0511,0581,0411,05288,9001,052
2019-04-161,0501,0541,0401,05194,1001,051
2019-04-151,0301,0501,0301,050169,9001,050
2019-04-121,0301,0341,0251,03066,8001,030
2019-04-111,0401,0401,0271,03069,9001,030
2019-04-101,0321,0461,0301,04584,8001,045
2019-04-091,0381,0451,0291,04479,2001,044
2019-04-081,0331,0371,0251,03042,6001,030
2019-04-051,0411,0471,0291,037109,4001,037
2019-04-041,0451,0491,0361,039106,7001,039
2019-04-031,0291,0431,0231,040100,8001,040
2019-04-021,0401,0401,0231,02657,3001,026
2019-04-011,0251,0331,0191,022111,2001,022
2019-03-291,0081,01299099193,200991
2019-03-281,0201,0231,0001,00299,0001,002
2019-03-271,0151,0331,0061,030161,5001,030
2019-03-269981,0339981,033236,7001,033
2019-03-251,0031,003974983152,400983
2019-03-229861,0129821,012281,4001,012
2019-03-201,0001,000977985157,800985
2019-03-191,0041,010992996134,300996
2019-03-189951,0179841,014178,0001,014
2019-03-15978994967991202,400991
2019-03-14986988964975159,100975
2019-03-131,0111,01198498685,600986
2019-03-121,0051,0119921,010165,4001,010
2019-03-111,0001,00298699896,900998
2019-03-081,0021,0039881,002146,5001,002
2019-03-071,0081,0159981,011127,2001,011
2019-03-069971,0129911,009128,5001,009
2019-03-059901,0049881,00389,4001,003
2019-03-041,0061,0129961,000122,2001,000
2019-03-011,0021,01199299692,200996
2019-02-289901,0109831,004225,1001,004
2019-02-27993994983984116,500984
2019-02-2698999298098466,300984
2019-02-2599199698599072,700990
2019-02-22985986972983108,900983
2019-02-21984986973985105,900985
2019-02-20996996972981153,400981
2019-02-1999299598698981,000989
2019-02-181,0081,00998999275,000992
2019-02-1598299096798785,700987
2019-02-14982996978988120,300988
2019-02-131,0021,007980995214,000995
2019-02-12951991951982161,400982
2019-02-08955965942942131,900942
2019-02-0796696996096650,300966
2019-02-0698298296697273,700972
2019-02-0597098296997979,800979
2019-02-04955972955972150,600972
2019-02-0194695894494894,700948
2019-01-31944959944946187,100946
2019-01-30939948933933212,500933
2019-01-29903934901931171,600931
2019-01-28915915903903106,000903
2019-01-25925931913915128,300915
2019-01-2491792491091662,200916
2019-01-2393193291992165,000921
2019-01-2293793892892966,900929
2019-01-21939945935936111,700936
2019-01-18909932909926102,900926
2019-01-1791692290390784,600907
2019-01-1691591990591187,400911
2019-01-1589091688991598,000915
2019-01-1190590889689764,100897
2019-01-1090590788989778,100897
2019-01-09897911897911113,400911
2019-01-0890390388489389,800893
2019-01-07919919892895146,000895
2019-01-04881888867878156,300878

分割・併合履歴 ： なし