6741 日本信号(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	949	952	939	941	98,400	941
2020-12-29	937	955	932	955	113,200	955
2020-12-28	927	937	923	930	155,400	930
2020-12-25	932	935	923	932	88,600	932
2020-12-24	930	939	924	924	104,800	924
2020-12-23	925	929	919	929	85,300	929
2020-12-22	941	942	924	928	120,300	928
2020-12-21	955	961	942	950	72,500	950
2020-12-18	949	954	944	948	126,000	948
2020-12-17	964	965	953	959	96,300	959
2020-12-16	974	976	967	968	83,600	968
2020-12-15	970	978	963	975	171,000	975
2020-12-14	954	971	950	962	194,700	962
2020-12-11	944	948	931	944	133,100	944
2020-12-10	947	955	944	945	78,800	945
2020-12-09	950	953	944	953	102,500	953
2020-12-08	940	948	939	944	78,900	944
2020-12-07	963	964	947	947	102,900	947
2020-12-04	955	960	949	960	73,700	960
2020-12-03	955	961	946	953	89,300	953
2020-12-02	958	963	945	947	118,900	947
2020-12-01	936	952	936	950	77,700	950
2020-11-30	970	971	931	931	165,300	931
2020-11-27	965	977	959	969	152,500	969
2020-11-26	941	960	931	957	112,000	957
2020-11-25	966	967	940	940	143,900	940
2020-11-24	940	956	940	947	169,500	947
2020-11-20	914	926	910	925	87,400	925
2020-11-19	914	924	912	917	97,300	917
2020-11-18	916	928	910	920	122,800	920
2020-11-17	928	928	916	923	146,900	923
2020-11-16	927	931	919	923	126,100	923
2020-11-13	921	924	906	913	135,600	913
2020-11-12	950	950	924	932	178,400	932
2020-11-11	956	962	939	945	192,300	945
2020-11-10	956	960	946	955	186,900	955
2020-11-09	939	942	923	938	116,600	938
2020-11-06	917	928	910	928	138,500	928
2020-11-05	930	930	908	918	196,700	918
2020-11-04	935	935	920	932	124,300	932
2020-11-02	911	924	911	921	98,300	921
2020-10-30	925	925	901	906	113,100	906
2020-10-29	930	934	922	929	114,900	929
2020-10-28	958	958	932	945	114,700	945
2020-10-27	962	962	944	959	104,100	959
2020-10-26	971	980	958	962	84,000	962
2020-10-23	962	967	955	966	72,900	966
2020-10-22	981	981	967	967	63,500	967
2020-10-21	969	985	969	981	72,900	981
2020-10-20	993	993	964	968	164,700	968
2020-10-19	975	991	975	990	72,600	990
2020-10-16	991	991	971	975	76,800	975
2020-10-15	980	994	978	982	90,600	982
2020-10-14	995	995	980	989	131,000	989
2020-10-13	1,003	1,003	992	998	153,600	998
2020-10-12	1,003	1,004	996	1,002	93,900	1,002
2020-10-09	1,014	1,014	995	1,006	174,400	1,006
2020-10-08	1,019	1,020	1,010	1,014	96,700	1,014
2020-10-07	1,010	1,016	1,006	1,011	93,300	1,011
2020-10-06	1,025	1,025	1,010	1,023	65,800	1,023
2020-10-05	1,013	1,027	1,006	1,015	159,500	1,015
2020-10-02	1,040	1,045	1,003	1,006	155,800	1,006
2020-09-30	1,045	1,055	1,036	1,036	129,500	1,036
2020-09-29	1,052	1,059	1,038	1,045	177,100	1,045
2020-09-28	1,056	1,078	1,049	1,074	212,500	1,074
2020-09-25	1,040	1,051	1,031	1,034	258,100	1,034
2020-09-24	1,045	1,046	1,030	1,032	135,500	1,032
2020-09-23	1,055	1,072	1,045	1,046	214,100	1,046
2020-09-18	1,070	1,088	1,069	1,085	128,800	1,085
2020-09-17	1,082	1,086	1,062	1,069	69,900	1,069
2020-09-16	1,087	1,091	1,080	1,080	144,800	1,080
2020-09-15	1,078	1,087	1,069	1,084	113,700	1,084
2020-09-14	1,075	1,094	1,071	1,083	168,100	1,083
2020-09-11	1,059	1,063	1,048	1,062	159,600	1,062
2020-09-10	1,042	1,063	1,040	1,050	107,000	1,050
2020-09-09	1,033	1,043	1,017	1,039	111,500	1,039
2020-09-08	1,025	1,046	1,025	1,046	125,500	1,046
2020-09-07	1,011	1,025	1,008	1,023	90,300	1,023
2020-09-04	1,010	1,015	1,004	1,014	125,100	1,014
2020-09-03	1,021	1,025	1,013	1,018	62,100	1,018
2020-09-02	1,008	1,015	1,008	1,015	59,900	1,015
2020-09-01	1,025	1,025	1,005	1,011	67,300	1,011
2020-08-31	1,016	1,033	1,016	1,025	82,400	1,025
2020-08-28	1,017	1,029	999	1,006	182,100	1,006
2020-08-27	1,016	1,019	1,007	1,015	76,500	1,015
2020-08-26	1,027	1,027	1,013	1,014	61,900	1,014
2020-08-25	1,025	1,031	1,018	1,026	86,900	1,026
2020-08-24	1,012	1,015	1,008	1,013	60,200	1,013
2020-08-21	1,016	1,026	1,010	1,012	74,000	1,012
2020-08-20	1,020	1,020	1,004	1,004	206,300	1,004
2020-08-19	1,040	1,040	1,028	1,036	94,100	1,036
2020-08-18	1,054	1,054	1,042	1,049	70,000	1,049
2020-08-17	1,069	1,069	1,046	1,054	65,200	1,054
2020-08-14	1,069	1,077	1,068	1,069	77,800	1,069
2020-08-13	1,061	1,066	1,050	1,065	109,600	1,065
2020-08-12	1,044	1,057	1,037	1,053	102,700	1,053
2020-08-11	1,026	1,046	1,026	1,041	102,200	1,041
2020-08-07	1,030	1,036	1,025	1,028	95,000	1,028
2020-08-06	1,028	1,041	1,018	1,036	97,900	1,036
2020-08-05	1,048	1,048	1,000	1,021	222,900	1,021
2020-08-04	1,035	1,053	1,028	1,048	145,800	1,048
2020-08-03	1,007	1,020	1,004	1,018	82,100	1,018
2020-07-31	1,017	1,021	1,000	1,000	145,100	1,000
2020-07-30	1,027	1,030	1,017	1,019	107,600	1,019
2020-07-29	1,050	1,050	1,022	1,027	90,800	1,027
2020-07-28	1,071	1,073	1,052	1,055	83,700	1,055
2020-07-27	1,068	1,070	1,047	1,070	94,100	1,070
2020-07-22	1,081	1,085	1,075	1,075	69,900	1,075
2020-07-21	1,087	1,088	1,073	1,081	127,100	1,081
2020-07-20	1,090	1,093	1,079	1,092	67,600	1,092
2020-07-17	1,085	1,099	1,080	1,090	73,600	1,090
2020-07-16	1,107	1,107	1,091	1,095	80,900	1,095
2020-07-15	1,094	1,106	1,087	1,103	98,700	1,103
2020-07-14	1,090	1,090	1,078	1,089	68,300	1,089
2020-07-13	1,085	1,094	1,077	1,094	92,700	1,094
2020-07-10	1,087	1,091	1,059	1,059	177,800	1,059
2020-07-09	1,118	1,118	1,097	1,103	127,100	1,103
2020-07-08	1,120	1,133	1,108	1,112	137,100	1,112
2020-07-07	1,139	1,139	1,114	1,119	102,200	1,119
2020-07-06	1,114	1,142	1,112	1,142	179,600	1,142
2020-07-03	1,092	1,114	1,090	1,114	81,200	1,114
2020-07-02	1,106	1,113	1,086	1,094	145,500	1,094
2020-07-01	1,125	1,137	1,103	1,106	126,100	1,106
2020-06-30	1,128	1,150	1,122	1,133	152,500	1,133
2020-06-29	1,130	1,132	1,106	1,108	135,400	1,108
2020-06-26	1,146	1,150	1,140	1,146	114,500	1,146
2020-06-25	1,135	1,141	1,122	1,130	104,300	1,130
2020-06-24	1,149	1,154	1,137	1,138	98,200	1,138
2020-06-23	1,154	1,164	1,143	1,155	108,700	1,155
2020-06-22	1,155	1,162	1,147	1,154	91,400	1,154
2020-06-19	1,165	1,174	1,156	1,164	177,700	1,164
2020-06-18	1,175	1,177	1,153	1,169	120,000	1,169
2020-06-17	1,179	1,184	1,169	1,177	92,600	1,177
2020-06-16	1,161	1,185	1,155	1,183	184,000	1,183
2020-06-15	1,167	1,171	1,131	1,131	131,000	1,131
2020-06-12	1,158	1,172	1,151	1,167	171,500	1,167
2020-06-11	1,213	1,219	1,187	1,188	158,100	1,188
2020-06-10	1,221	1,227	1,212	1,223	82,900	1,223
2020-06-09	1,238	1,238	1,217	1,221	145,900	1,221
2020-06-08	1,249	1,249	1,225	1,237	216,300	1,237
2020-06-05	1,215	1,221	1,208	1,219	145,900	1,219
2020-06-04	1,247	1,249	1,209	1,219	237,500	1,219
2020-06-03	1,242	1,249	1,223	1,235	175,900	1,235
2020-06-02	1,215	1,234	1,206	1,229	205,700	1,229
2020-06-01	1,207	1,221	1,207	1,210	157,100	1,210
2020-05-29	1,231	1,231	1,211	1,213	188,500	1,213
2020-05-28	1,210	1,232	1,206	1,230	232,000	1,230
2020-05-27	1,210	1,213	1,191	1,199	275,200	1,199
2020-05-26	1,195	1,219	1,186	1,217	207,400	1,217
2020-05-25	1,211	1,221	1,181	1,190	194,200	1,190
2020-05-22	1,215	1,235	1,186	1,190	370,200	1,190
2020-05-21	1,209	1,240	1,158	1,203	886,200	1,203
2020-05-20	1,067	1,089	1,060	1,089	306,200	1,089
2020-05-19	1,050	1,051	1,032	1,045	175,200	1,045
2020-05-18	1,029	1,032	1,014	1,025	112,100	1,025
2020-05-15	1,040	1,041	1,013	1,025	145,100	1,025
2020-05-14	1,040	1,043	1,017	1,017	149,500	1,017
2020-05-13	1,040	1,055	1,033	1,044	194,400	1,044
2020-05-12	1,070	1,073	1,056	1,070	111,000	1,070
2020-05-11	1,070	1,074	1,051	1,070	185,300	1,070
2020-05-08	1,032	1,048	1,028	1,047	186,100	1,047
2020-05-07	1,003	1,024	1,003	1,015	229,400	1,015
2020-05-01	1,016	1,016	986	1,003	316,600	1,003
2020-04-30	1,013	1,023	1,008	1,009	175,200	1,009
2020-04-28	996	996	981	994	139,400	994
2020-04-27	996	999	986	995	179,800	995
2020-04-24	980	984	964	983	165,300	983
2020-04-23	967	982	967	982	169,300	982
2020-04-22	961	978	956	965	146,000	965
2020-04-21	975	978	961	974	119,000	974
2020-04-20	972	983	964	970	153,200	970
2020-04-17	973	992	961	971	272,200	971
2020-04-16	950	966	947	960	208,100	960
2020-04-15	980	983	958	963	278,900	963
2020-04-14	980	987	966	979	330,400	979
2020-04-13	1,003	1,008	978	982	199,000	982
2020-04-10	1,016	1,029	996	1,025	159,500	1,025
2020-04-09	999	1,010	988	1,007	243,700	1,007
2020-04-08	998	1,010	973	1,004	228,300	1,004
2020-04-07	977	1,005	956	991	295,000	991
2020-04-06	959	969	940	963	365,500	963
2020-04-03	972	989	938	948	229,800	948
2020-04-02	981	1,002	964	967	166,400	967
2020-04-01	1,026	1,059	994	1,007	235,900	1,007
2020-03-31	1,084	1,107	1,042	1,055	259,700	1,055
2020-03-30	1,065	1,110	1,058	1,110	212,600	1,110
2020-03-27	1,110	1,122	1,085	1,114	350,300	1,114
2020-03-26	1,086	1,092	1,052	1,074	437,100	1,074
2020-03-25	1,150	1,154	1,089	1,116	248,600	1,116
2020-03-24	1,042	1,071	1,024	1,065	178,100	1,065
2020-03-23	1,004	1,021	957	1,012	312,600	1,012
2020-03-19	1,012	1,019	977	989	270,400	989
2020-03-18	1,025	1,049	983	987	260,200	987
2020-03-17	940	1,020	928	1,012	445,400	1,012
2020-03-16	975	1,017	966	967	357,900	967
2020-03-13	953	978	905	959	447,900	959
2020-03-12	1,038	1,050	1,003	1,008	357,000	1,008
2020-03-11	1,081	1,096	1,059	1,059	256,300	1,059
2020-03-10	1,028	1,087	1,004	1,082	342,100	1,082
2020-03-09	1,090	1,106	1,052	1,058	333,200	1,058
2020-03-06	1,144	1,152	1,125	1,130	167,100	1,130
2020-03-05	1,188	1,189	1,161	1,168	179,200	1,168
2020-03-04	1,134	1,179	1,131	1,166	236,300	1,166
2020-03-03	1,210	1,219	1,150	1,150	284,500	1,150
2020-03-02	1,139	1,184	1,130	1,179	350,100	1,179
2020-02-28	1,159	1,180	1,142	1,148	459,700	1,148
2020-02-27	1,260	1,265	1,228	1,233	187,700	1,233
2020-02-26	1,268	1,275	1,249	1,270	183,700	1,270
2020-02-25	1,275	1,296	1,272	1,278	294,500	1,278
2020-02-21	1,353	1,366	1,339	1,340	213,200	1,340
2020-02-20	1,371	1,383	1,358	1,358	176,900	1,358
2020-02-19	1,355	1,373	1,352	1,364	167,400	1,364
2020-02-18	1,361	1,371	1,341	1,350	207,300	1,350
2020-02-17	1,355	1,361	1,338	1,357	264,400	1,357
2020-02-14	1,385	1,385	1,361	1,375	274,500	1,375
2020-02-13	1,386	1,415	1,377	1,395	455,600	1,395
2020-02-12	1,432	1,449	1,428	1,446	220,800	1,446
2020-02-10	1,442	1,444	1,417	1,417	218,900	1,417
2020-02-07	1,462	1,467	1,435	1,443	171,800	1,443
2020-02-06	1,425	1,452	1,425	1,440	195,700	1,440
2020-02-05	1,410	1,418	1,400	1,411	154,300	1,411
2020-02-04	1,385	1,399	1,384	1,397	123,700	1,397
2020-02-03	1,362	1,392	1,360	1,386	144,500	1,386
2020-01-31	1,383	1,401	1,378	1,392	131,300	1,392
2020-01-30	1,403	1,407	1,361	1,371	189,700	1,371
2020-01-29	1,422	1,426	1,406	1,412	108,300	1,412
2020-01-28	1,405	1,414	1,394	1,408	173,100	1,408
2020-01-27	1,429	1,433	1,411	1,420	197,100	1,420
2020-01-24	1,442	1,448	1,430	1,435	101,300	1,435
2020-01-23	1,454	1,454	1,441	1,441	94,800	1,441
2020-01-22	1,440	1,458	1,439	1,455	97,800	1,455
2020-01-21	1,437	1,447	1,432	1,439	118,100	1,439
2020-01-20	1,437	1,457	1,437	1,449	89,500	1,449
2020-01-17	1,435	1,438	1,425	1,435	104,700	1,435
2020-01-16	1,447	1,447	1,432	1,435	88,400	1,435
2020-01-15	1,440	1,443	1,431	1,440	156,200	1,440
2020-01-14	1,463	1,463	1,433	1,440	254,000	1,440
2020-01-10	1,470	1,472	1,447	1,454	184,800	1,454
2020-01-09	1,470	1,482	1,467	1,474	146,400	1,474
2020-01-08	1,460	1,460	1,431	1,442	207,200	1,442
2020-01-07	1,452	1,474	1,452	1,474	135,800	1,474
2020-01-06	1,450	1,457	1,439	1,452	226,900	1,452

分割・併合履歴：なし