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
2019-12-30	1,465	1,467	1,449	1,461	128,200	1,461
2019-12-27	1,487	1,488	1,474	1,476	126,100	1,476
2019-12-26	1,474	1,484	1,468	1,477	145,000	1,477
2019-12-25	1,464	1,486	1,456	1,478	215,800	1,478
2019-12-24	1,441	1,449	1,437	1,448	109,500	1,448
2019-12-23	1,451	1,454	1,433	1,434	138,300	1,434
2019-12-20	1,435	1,456	1,433	1,438	258,600	1,438
2019-12-19	1,467	1,467	1,439	1,443	360,400	1,443
2019-12-18	1,489	1,493	1,456	1,469	299,900	1,469
2019-12-17	1,493	1,497	1,470	1,490	361,400	1,490
2019-12-16	1,472	1,493	1,468	1,493	524,800	1,493
2019-12-13	1,445	1,448	1,436	1,442	365,000	1,442
2019-12-12	1,422	1,426	1,418	1,422	174,600	1,422
2019-12-11	1,420	1,435	1,416	1,420	176,800	1,420
2019-12-10	1,400	1,418	1,397	1,413	212,100	1,413
2019-12-09	1,398	1,409	1,393	1,408	345,700	1,408
2019-12-06	1,360	1,371	1,352	1,360	210,900	1,360
2019-12-05	1,350	1,354	1,333	1,351	225,000	1,351
2019-12-04	1,294	1,320	1,290	1,320	179,700	1,320
2019-12-03	1,291	1,301	1,281	1,301	104,000	1,301
2019-12-02	1,297	1,307	1,293	1,304	121,700	1,304
2019-11-29	1,299	1,306	1,290	1,294	113,300	1,294
2019-11-28	1,308	1,308	1,287	1,293	83,000	1,293
2019-11-27	1,299	1,317	1,297	1,312	122,800	1,312
2019-11-26	1,284	1,293	1,278	1,291	131,100	1,291
2019-11-25	1,292	1,296	1,276	1,280	133,200	1,280
2019-11-22	1,272	1,287	1,272	1,282	171,200	1,282
2019-11-21	1,274	1,274	1,245	1,272	169,700	1,272
2019-11-20	1,264	1,270	1,252	1,263	178,600	1,263
2019-11-19	1,263	1,275	1,259	1,267	204,800	1,267
2019-11-18	1,272	1,277	1,261	1,270	229,900	1,270
2019-11-15	1,278	1,296	1,271	1,284	217,700	1,284
2019-11-14	1,310	1,310	1,274	1,279	225,300	1,279
2019-11-13	1,308	1,310	1,287	1,307	168,300	1,307
2019-11-12	1,312	1,325	1,306	1,313	207,100	1,313
2019-11-11	1,356	1,365	1,305	1,309	364,800	1,309
2019-11-08	1,367	1,387	1,345	1,349	364,800	1,349
2019-11-07	1,340	1,371	1,340	1,369	360,300	1,369
2019-11-06	1,301	1,339	1,295	1,332	644,500	1,332
2019-11-05	1,265	1,278	1,265	1,271	191,100	1,271
2019-11-01	1,248	1,257	1,241	1,255	126,500	1,255
2019-10-31	1,260	1,264	1,248	1,254	137,600	1,254
2019-10-30	1,230	1,259	1,230	1,256	187,500	1,256
2019-10-29	1,238	1,248	1,232	1,238	231,200	1,238
2019-10-28	1,232	1,237	1,222	1,227	173,600	1,227
2019-10-25	1,257	1,258	1,237	1,240	172,600	1,240
2019-10-24	1,240	1,254	1,237	1,253	155,300	1,253
2019-10-23	1,239	1,240	1,211	1,240	171,000	1,240
2019-10-21	1,219	1,234	1,218	1,227	118,600	1,227
2019-10-18	1,231	1,249	1,226	1,229	163,900	1,229
2019-10-17	1,243	1,245	1,231	1,235	202,300	1,235
2019-10-16	1,233	1,259	1,233	1,254	227,700	1,254
2019-10-15	1,224	1,241	1,217	1,220	187,400	1,220
2019-10-11	1,211	1,211	1,191	1,207	117,700	1,207
2019-10-10	1,214	1,216	1,190	1,204	101,200	1,204
2019-10-09	1,197	1,217	1,194	1,214	120,700	1,214
2019-10-08	1,195	1,215	1,193	1,213	113,500	1,213
2019-10-07	1,194	1,198	1,175	1,189	116,600	1,189
2019-10-04	1,185	1,199	1,178	1,193	176,300	1,193
2019-10-03	1,200	1,205	1,189	1,192	133,900	1,192
2019-10-02	1,213	1,228	1,209	1,224	141,500	1,224
2019-10-01	1,210	1,233	1,207	1,220	148,800	1,220
2019-09-30	1,191	1,206	1,186	1,206	145,900	1,206
2019-09-27	1,204	1,204	1,184	1,200	188,100	1,200
2019-09-26	1,229	1,231	1,208	1,212	145,800	1,212
2019-09-25	1,211	1,220	1,192	1,217	184,200	1,217
2019-09-24	1,228	1,233	1,219	1,222	179,000	1,222
2019-09-20	1,236	1,252	1,228	1,240	246,200	1,240
2019-09-19	1,208	1,245	1,208	1,232	253,300	1,232
2019-09-18	1,222	1,222	1,205	1,215	129,000	1,215
2019-09-17	1,218	1,235	1,199	1,222	181,500	1,222
2019-09-13	1,208	1,222	1,199	1,214	313,700	1,214
2019-09-12	1,206	1,214	1,195	1,205	187,000	1,205
2019-09-11	1,190	1,197	1,185	1,197	154,400	1,197
2019-09-10	1,185	1,198	1,180	1,192	178,400	1,192
2019-09-09	1,187	1,195	1,176	1,194	119,600	1,194
2019-09-06	1,187	1,195	1,172	1,192	163,100	1,192
2019-09-05	1,169	1,197	1,166	1,186	247,100	1,186
2019-09-04	1,150	1,164	1,149	1,159	139,300	1,159
2019-09-03	1,149	1,162	1,140	1,156	135,000	1,156
2019-09-02	1,155	1,163	1,148	1,155	100,200	1,155
2019-08-30	1,151	1,163	1,147	1,155	238,400	1,155
2019-08-29	1,142	1,149	1,125	1,134	135,300	1,134
2019-08-28	1,155	1,158	1,130	1,137	131,000	1,137
2019-08-27	1,164	1,165	1,149	1,155	116,300	1,155
2019-08-26	1,139	1,149	1,137	1,145	161,200	1,145
2019-08-23	1,150	1,166	1,147	1,162	148,300	1,162
2019-08-22	1,161	1,161	1,142	1,143	114,200	1,143
2019-08-21	1,134	1,149	1,134	1,148	116,000	1,148
2019-08-20	1,127	1,150	1,126	1,149	145,900	1,149
2019-08-19	1,127	1,130	1,119	1,127	188,000	1,127
2019-08-16	1,138	1,140	1,121	1,127	175,600	1,127
2019-08-15	1,134	1,147	1,128	1,146	111,100	1,146
2019-08-14	1,148	1,165	1,145	1,163	146,900	1,163
2019-08-13	1,119	1,146	1,115	1,142	214,200	1,142
2019-08-09	1,133	1,137	1,125	1,133	145,900	1,133
2019-08-08	1,115	1,129	1,109	1,122	232,600	1,122
2019-08-07	1,154	1,167	1,075	1,115	499,200	1,115
2019-08-06	1,144	1,169	1,134	1,165	280,500	1,165
2019-08-05	1,192	1,195	1,154	1,174	236,200	1,174
2019-08-02	1,215	1,232	1,197	1,210	228,900	1,210
2019-08-01	1,216	1,229	1,209	1,224	143,000	1,224
2019-07-31	1,213	1,223	1,210	1,214	168,600	1,214
2019-07-30	1,222	1,234	1,219	1,227	98,300	1,227
2019-07-29	1,221	1,230	1,217	1,222	79,500	1,222
2019-07-26	1,222	1,228	1,209	1,218	121,900	1,218
2019-07-25	1,236	1,243	1,234	1,236	93,100	1,236
2019-07-24	1,243	1,244	1,226	1,233	134,300	1,233
2019-07-23	1,218	1,237	1,212	1,233	174,500	1,233
2019-07-22	1,219	1,237	1,216	1,228	109,200	1,228
2019-07-19	1,205	1,236	1,205	1,228	154,300	1,228
2019-07-18	1,238	1,238	1,202	1,205	172,200	1,205
2019-07-17	1,228	1,243	1,222	1,238	158,300	1,238
2019-07-16	1,238	1,245	1,235	1,236	136,200	1,236
2019-07-12	1,236	1,241	1,229	1,238	99,500	1,238
2019-07-11	1,235	1,243	1,232	1,243	136,500	1,243
2019-07-10	1,221	1,228	1,206	1,226	260,700	1,226
2019-07-09	1,256	1,261	1,231	1,237	207,900	1,237
2019-07-08	1,271	1,271	1,243	1,249	194,500	1,249
2019-07-05	1,279	1,279	1,254	1,272	329,700	1,272
2019-07-04	1,271	1,287	1,263	1,283	196,800	1,283
2019-07-03	1,275	1,284	1,265	1,270	248,000	1,270
2019-07-02	1,256	1,284	1,254	1,280	304,100	1,280
2019-07-01	1,259	1,262	1,236	1,262	293,900	1,262
2019-06-28	1,233	1,255	1,229	1,251	260,800	1,251
2019-06-27	1,215	1,235	1,215	1,235	227,200	1,235
2019-06-26	1,210	1,224	1,191	1,209	331,700	1,209
2019-06-25	1,189	1,196	1,176	1,181	108,600	1,181
2019-06-24	1,184	1,188	1,175	1,180	102,700	1,180
2019-06-21	1,200	1,206	1,187	1,187	153,200	1,187
2019-06-20	1,205	1,212	1,186	1,202	207,500	1,202
2019-06-19	1,185	1,202	1,172	1,192	443,300	1,192
2019-06-18	1,152	1,182	1,150	1,165	367,300	1,165
2019-06-17	1,146	1,154	1,136	1,144	215,500	1,144
2019-06-14	1,157	1,158	1,133	1,150	255,900	1,150
2019-06-13	1,162	1,166	1,143	1,158	215,800	1,158
2019-06-12	1,165	1,180	1,159	1,175	242,400	1,175
2019-06-11	1,164	1,181	1,163	1,177	429,100	1,177
2019-06-10	1,114	1,158	1,112	1,154	245,600	1,154
2019-06-07	1,101	1,104	1,084	1,101	204,200	1,101
2019-06-06	1,120	1,128	1,093	1,097	499,500	1,097
2019-06-05	1,108	1,120	1,094	1,118	382,400	1,118
2019-06-04	1,107	1,117	1,073	1,102	411,400	1,102
2019-06-03	1,084	1,097	1,081	1,092	159,400	1,092
2019-05-31	1,107	1,115	1,103	1,108	193,400	1,108
2019-05-30	1,095	1,122	1,095	1,119	108,700	1,119
2019-05-29	1,084	1,110	1,084	1,105	120,400	1,105
2019-05-28	1,102	1,109	1,092	1,106	214,800	1,106
2019-05-27	1,109	1,113	1,098	1,109	153,500	1,109
2019-05-24	1,076	1,100	1,075	1,098	128,100	1,098
2019-05-23	1,090	1,095	1,080	1,093	108,500	1,093
2019-05-22	1,085	1,093	1,081	1,087	86,600	1,087
2019-05-21	1,091	1,092	1,080	1,084	127,800	1,084
2019-05-20	1,106	1,115	1,094	1,104	108,000	1,104
2019-05-17	1,098	1,105	1,080	1,104	132,200	1,104
2019-05-16	1,085	1,089	1,070	1,083	141,500	1,083
2019-05-15	1,101	1,107	1,075	1,091	230,200	1,091
2019-05-14	1,077	1,106	1,075	1,097	242,900	1,097
2019-05-13	1,129	1,131	1,105	1,107	303,100	1,107
2019-05-10	1,160	1,172	1,139	1,142	376,300	1,142
2019-05-09	1,163	1,187	1,148	1,169	476,900	1,169
2019-05-08	1,161	1,200	1,140	1,172	1,217,300	1,172
2019-05-07	1,051	1,057	1,032	1,041	266,700	1,041
2019-04-26	1,011	1,034	1,009	1,031	79,600	1,031
2019-04-25	1,025	1,026	1,013	1,021	89,100	1,021
2019-04-24	1,031	1,031	1,012	1,014	73,300	1,014
2019-04-23	1,033	1,042	1,015	1,022	72,300	1,022
2019-04-22	1,041	1,045	1,030	1,034	86,900	1,034
2019-04-19	1,041	1,051	1,033	1,044	78,300	1,044
2019-04-18	1,060	1,061	1,021	1,025	116,500	1,025
2019-04-17	1,051	1,058	1,041	1,052	88,900	1,052
2019-04-16	1,050	1,054	1,040	1,051	94,100	1,051
2019-04-15	1,030	1,050	1,030	1,050	169,900	1,050
2019-04-12	1,030	1,034	1,025	1,030	66,800	1,030
2019-04-11	1,040	1,040	1,027	1,030	69,900	1,030
2019-04-10	1,032	1,046	1,030	1,045	84,800	1,045
2019-04-09	1,038	1,045	1,029	1,044	79,200	1,044
2019-04-08	1,033	1,037	1,025	1,030	42,600	1,030
2019-04-05	1,041	1,047	1,029	1,037	109,400	1,037
2019-04-04	1,045	1,049	1,036	1,039	106,700	1,039
2019-04-03	1,029	1,043	1,023	1,040	100,800	1,040
2019-04-02	1,040	1,040	1,023	1,026	57,300	1,026
2019-04-01	1,025	1,033	1,019	1,022	111,200	1,022
2019-03-29	1,008	1,012	990	991	93,200	991
2019-03-28	1,020	1,023	1,000	1,002	99,000	1,002
2019-03-27	1,015	1,033	1,006	1,030	161,500	1,030
2019-03-26	998	1,033	998	1,033	236,700	1,033
2019-03-25	1,003	1,003	974	983	152,400	983
2019-03-22	986	1,012	982	1,012	281,400	1,012
2019-03-20	1,000	1,000	977	985	157,800	985
2019-03-19	1,004	1,010	992	996	134,300	996
2019-03-18	995	1,017	984	1,014	178,000	1,014
2019-03-15	978	994	967	991	202,400	991
2019-03-14	986	988	964	975	159,100	975
2019-03-13	1,011	1,011	984	986	85,600	986
2019-03-12	1,005	1,011	992	1,010	165,400	1,010
2019-03-11	1,000	1,002	986	998	96,900	998
2019-03-08	1,002	1,003	988	1,002	146,500	1,002
2019-03-07	1,008	1,015	998	1,011	127,200	1,011
2019-03-06	997	1,012	991	1,009	128,500	1,009
2019-03-05	990	1,004	988	1,003	89,400	1,003
2019-03-04	1,006	1,012	996	1,000	122,200	1,000
2019-03-01	1,002	1,011	992	996	92,200	996
2019-02-28	990	1,010	983	1,004	225,100	1,004
2019-02-27	993	994	983	984	116,500	984
2019-02-26	989	992	980	984	66,300	984
2019-02-25	991	996	985	990	72,700	990
2019-02-22	985	986	972	983	108,900	983
2019-02-21	984	986	973	985	105,900	985
2019-02-20	996	996	972	981	153,400	981
2019-02-19	992	995	986	989	81,000	989
2019-02-18	1,008	1,009	989	992	75,000	992
2019-02-15	982	990	967	987	85,700	987
2019-02-14	982	996	978	988	120,300	988
2019-02-13	1,002	1,007	980	995	214,000	995
2019-02-12	951	991	951	982	161,400	982
2019-02-08	955	965	942	942	131,900	942
2019-02-07	966	969	960	966	50,300	966
2019-02-06	982	982	966	972	73,700	972
2019-02-05	970	982	969	979	79,800	979
2019-02-04	955	972	955	972	150,600	972
2019-02-01	946	958	944	948	94,700	948
2019-01-31	944	959	944	946	187,100	946
2019-01-30	939	948	933	933	212,500	933
2019-01-29	903	934	901	931	171,600	931
2019-01-28	915	915	903	903	106,000	903
2019-01-25	925	931	913	915	128,300	915
2019-01-24	917	924	910	916	62,200	916
2019-01-23	931	932	919	921	65,000	921
2019-01-22	937	938	928	929	66,900	929
2019-01-21	939	945	935	936	111,700	936
2019-01-18	909	932	909	926	102,900	926
2019-01-17	916	922	903	907	84,600	907
2019-01-16	915	919	905	911	87,400	911
2019-01-15	890	916	889	915	98,000	915
2019-01-11	905	908	896	897	64,100	897
2019-01-10	905	907	889	897	78,100	897
2019-01-09	897	911	897	911	113,400	911
2019-01-08	903	903	884	893	89,800	893
2019-01-07	919	919	892	895	146,000	895
2019-01-04	881	888	867	878	156,300	878

分割・併合履歴：なし