6741 日本信号(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	918	923	915	915	27,200	915
2021-12-29	907	926	907	924	60,000	924
2021-12-28	903	913	897	913	91,700	913
2021-12-27	901	901	896	899	55,500	899
2021-12-24	900	904	897	900	46,400	900
2021-12-23	900	903	895	900	42,100	900
2021-12-22	901	902	894	895	47,400	895
2021-12-21	910	910	895	898	85,900	898
2021-12-20	921	923	900	900	58,700	900
2021-12-17	929	934	921	931	128,100	931
2021-12-16	934	934	927	930	62,300	930
2021-12-15	923	934	922	924	47,800	924
2021-12-14	931	935	926	928	77,300	928
2021-12-13	938	939	920	926	83,200	926
2021-12-10	925	928	919	925	73,900	925
2021-12-09	928	929	914	918	79,700	918
2021-12-08	932	932	920	926	142,600	926
2021-12-07	909	923	904	919	89,700	919
2021-12-06	900	909	900	903	107,700	903
2021-12-03	870	897	870	895	75,400	895
2021-12-02	858	878	858	869	90,800	869
2021-12-01	861	871	853	866	87,300	866
2021-11-30	875	890	857	861	147,700	861
2021-11-29	886	891	873	875	112,400	875
2021-11-26	906	906	892	893	108,500	893
2021-11-25	915	915	907	907	42,300	907
2021-11-24	913	919	908	911	57,100	911
2021-11-22	914	918	909	914	41,900	914
2021-11-19	911	916	906	915	52,300	915
2021-11-18	911	914	906	910	83,500	910
2021-11-17	933	933	916	919	60,400	919
2021-11-16	929	932	923	931	59,900	931
2021-11-15	924	930	920	923	67,500	923
2021-11-12	911	924	911	916	76,000	916
2021-11-11	923	928	909	912	130,000	912
2021-11-10	915	930	913	925	194,100	925
2021-11-09	990	990	970	970	76,000	970
2021-11-08	990	990	976	990	53,100	990
2021-11-05	997	998	977	986	69,600	986
2021-11-04	995	1,002	989	997	135,900	997
2021-11-02	989	995	985	987	63,400	987
2021-11-01	990	997	985	996	83,900	996
2021-10-29	973	985	965	983	118,000	983
2021-10-28	971	981	965	967	492,100	967
2021-10-27	969	973	965	971	95,900	971
2021-10-26	962	972	958	969	90,500	969
2021-10-25	953	960	948	955	71,900	955
2021-10-22	951	964	950	958	62,400	958
2021-10-21	967	967	950	952	68,100	952
2021-10-20	975	976	968	968	72,500	968
2021-10-19	970	974	962	968	47,300	968
2021-10-18	969	969	955	969	49,500	969
2021-10-15	942	962	942	962	54,600	962
2021-10-14	949	949	938	941	56,300	941
2021-10-13	950	959	945	951	82,100	951
2021-10-12	960	960	948	950	65,300	950
2021-10-11	952	964	947	964	78,200	964
2021-10-08	963	967	954	955	72,000	955
2021-10-07	952	963	942	942	84,600	942
2021-10-06	958	969	948	951	80,000	951
2021-10-05	948	958	941	954	125,900	954
2021-10-04	981	981	954	965	87,400	965
2021-10-01	991	995	960	966	116,600	966
2021-09-30	990	1,008	989	1,001	94,300	1,001
2021-09-29	980	1,000	980	998	151,200	998
2021-09-28	1,001	1,010	993	1,009	100,600	1,009
2021-09-27	1,005	1,008	1,000	1,005	102,200	1,005
2021-09-24	996	1,001	986	999	128,400	999
2021-09-22	1,004	1,004	976	977	151,800	977
2021-09-21	986	1,008	986	1,005	161,100	1,005
2021-09-17	1,000	1,013	997	1,013	241,600	1,013
2021-09-16	990	1,000	987	1,000	168,200	1,000
2021-09-15	988	989	980	981	79,700	981
2021-09-14	970	992	968	991	207,600	991
2021-09-13	970	970	954	965	69,000	965
2021-09-10	963	973	958	973	176,300	973
2021-09-09	950	962	950	957	144,600	957
2021-09-08	947	956	941	954	129,300	954
2021-09-07	939	947	937	942	109,200	942
2021-09-06	947	947	935	939	95,400	939
2021-09-03	928	939	923	939	91,700	939
2021-09-02	931	933	920	922	47,100	922
2021-09-01	928	938	926	934	89,500	934
2021-08-31	919	934	918	928	127,000	928
2021-08-30	908	921	907	919	90,200	919
2021-08-27	910	911	904	909	55,400	909
2021-08-26	905	911	905	911	85,800	911
2021-08-25	907	909	904	905	95,700	905
2021-08-24	905	910	903	907	124,700	907
2021-08-23	905	913	903	905	78,400	905
2021-08-20	907	912	899	902	92,300	902
2021-08-19	910	915	902	902	97,400	902
2021-08-18	919	920	912	916	49,100	916
2021-08-17	921	921	914	916	45,000	916
2021-08-16	926	928	914	915	72,200	915
2021-08-13	928	931	925	926	40,000	926
2021-08-12	928	931	923	929	60,700	929
2021-08-11	917	924	914	924	67,400	924
2021-08-10	915	926	912	917	57,400	917
2021-08-06	917	918	910	910	38,900	910
2021-08-05	911	917	908	916	76,200	916
2021-08-04	937	937	917	919	197,100	919
2021-08-03	934	940	934	940	71,800	940
2021-08-02	927	934	923	933	115,900	933
2021-07-30	915	921	913	914	89,600	914
2021-07-29	932	932	915	921	85,600	921
2021-07-28	916	932	916	932	80,100	932
2021-07-27	919	926	915	923	92,200	923
2021-07-26	912	918	908	916	113,200	916
2021-07-21	908	913	901	907	113,600	907
2021-07-20	900	901	894	894	223,800	894
2021-07-19	909	913	901	901	249,300	901
2021-07-16	914	922	912	914	132,700	914
2021-07-15	928	933	919	922	113,500	922
2021-07-14	926	932	922	925	135,400	925
2021-07-13	931	941	929	936	193,900	936
2021-07-12	930	933	921	926	129,200	926
2021-07-09	907	919	903	918	209,300	918
2021-07-08	920	922	914	914	126,700	914
2021-07-07	927	927	917	918	129,700	918
2021-07-06	929	932	922	929	50,100	929
2021-07-05	933	936	925	930	176,000	930
2021-07-02	915	932	915	932	94,100	932
2021-07-01	917	920	912	914	107,600	914
2021-06-30	926	929	916	916	58,100	916
2021-06-29	925	934	919	920	96,400	920
2021-06-28	923	929	922	926	59,300	926
2021-06-25	920	925	915	923	96,200	923
2021-06-24	911	915	910	915	137,800	915
2021-06-23	925	930	912	912	138,300	912
2021-06-22	927	931	920	921	137,900	921
2021-06-21	922	925	912	912	184,200	912
2021-06-18	938	938	925	928	179,400	928
2021-06-17	943	943	934	935	55,200	935
2021-06-16	935	944	935	943	72,600	943
2021-06-15	939	940	934	938	87,900	938
2021-06-14	943	947	936	939	66,600	939
2021-06-11	943	943	933	933	101,900	933
2021-06-10	938	939	934	936	94,700	936
2021-06-09	940	945	935	941	197,500	941
2021-06-08	933	940	932	935	186,700	935
2021-06-07	949	949	935	938	158,600	938
2021-06-04	936	951	935	951	154,900	951
2021-06-03	933	945	933	942	81,900	942
2021-06-02	934	942	930	934	95,000	934
2021-06-01	940	940	932	939	81,500	939
2021-05-31	950	950	936	940	114,200	940
2021-05-28	952	956	946	953	92,000	953
2021-05-27	942	951	934	947	258,400	947
2021-05-26	956	956	941	943	73,700	943
2021-05-25	966	969	955	957	57,000	957
2021-05-24	950	970	950	967	91,200	967
2021-05-21	950	957	945	947	100,000	947
2021-05-20	951	960	951	953	41,300	953
2021-05-19	950	964	943	953	86,500	953
2021-05-18	946	962	939	960	77,800	960
2021-05-17	945	952	939	943	49,200	943
2021-05-14	946	955	942	946	51,000	946
2021-05-13	937	947	932	936	82,500	936
2021-05-12	963	966	942	950	170,400	950
2021-05-11	950	961	948	956	104,500	956
2021-05-10	957	963	955	962	42,900	962
2021-05-07	947	959	946	954	60,000	954
2021-05-06	941	953	937	939	135,500	939
2021-04-30	937	946	921	927	151,200	927
2021-04-28	948	948	937	937	72,400	937
2021-04-27	943	953	940	950	70,500	950
2021-04-26	956	956	941	945	86,100	945
2021-04-23	941	949	938	949	62,100	949
2021-04-22	938	955	937	946	149,400	946
2021-04-21	940	943	928	936	152,100	936
2021-04-20	955	961	948	953	94,500	953
2021-04-19	971	975	960	967	105,100	967
2021-04-16	978	978	966	967	66,000	967
2021-04-15	970	981	970	978	56,000	978
2021-04-14	980	982	970	975	55,400	975
2021-04-13	989	993	985	989	60,900	989
2021-04-12	984	989	977	986	77,900	986
2021-04-09	975	982	968	976	90,800	976
2021-04-08	990	990	971	975	107,800	975
2021-04-07	978	993	978	993	104,700	993
2021-04-06	993	998	976	985	82,000	985
2021-04-05	988	996	984	993	110,200	993
2021-04-02	988	990	972	983	83,200	983
2021-04-01	981	995	980	986	111,300	986
2021-03-31	980	1,000	979	981	182,400	981
2021-03-30	999	1,006	987	1,000	176,700	1,000
2021-03-29	1,043	1,044	1,019	1,025	248,100	1,025
2021-03-26	1,028	1,033	1,019	1,024	95,900	1,024
2021-03-25	1,016	1,031	1,013	1,019	160,400	1,019
2021-03-24	1,020	1,020	994	994	185,500	994
2021-03-23	1,043	1,048	1,030	1,030	120,300	1,030
2021-03-22	1,047	1,057	1,040	1,047	179,100	1,047
2021-03-19	1,025	1,052	1,020	1,048	319,600	1,048
2021-03-18	1,030	1,043	1,023	1,023	172,500	1,023
2021-03-17	1,021	1,028	1,016	1,023	121,100	1,023
2021-03-16	1,009	1,022	1,007	1,022	119,000	1,022
2021-03-15	987	1,013	985	1,008	212,800	1,008
2021-03-12	983	990	977	983	144,700	983
2021-03-11	986	991	980	987	147,100	987
2021-03-10	979	988	969	979	233,700	979
2021-03-09	964	978	961	976	178,000	976
2021-03-08	980	984	960	961	150,700	961
2021-03-05	952	972	942	972	216,700	972
2021-03-04	943	954	941	954	134,100	954
2021-03-03	944	950	939	948	86,400	948
2021-03-02	950	954	937	939	193,800	939
2021-03-01	938	947	931	947	117,300	947
2021-02-26	941	941	923	923	297,000	923
2021-02-25	959	959	940	940	143,000	940
2021-02-24	956	960	944	944	164,900	944
2021-02-22	960	967	955	957	65,000	957
2021-02-19	960	961	949	954	104,400	954
2021-02-18	962	966	955	966	128,800	966
2021-02-17	957	966	955	962	86,900	962
2021-02-16	964	964	953	961	107,300	961
2021-02-15	962	967	955	960	92,100	960
2021-02-12	955	963	950	953	157,500	953
2021-02-10	971	971	936	945	409,000	945
2021-02-09	982	998	977	994	197,400	994
2021-02-08	967	983	964	980	147,900	980
2021-02-05	964	966	960	963	84,300	963
2021-02-04	956	964	955	958	105,300	958
2021-02-03	950	960	949	956	126,100	956
2021-02-02	935	946	933	945	77,400	945
2021-02-01	931	938	925	930	69,200	930
2021-01-29	944	948	925	930	164,800	930
2021-01-28	940	957	935	947	363,700	947
2021-01-27	938	953	936	953	104,600	953
2021-01-26	935	940	933	940	81,700	940
2021-01-25	937	942	930	936	105,900	936
2021-01-22	930	940	930	936	108,800	936
2021-01-21	940	948	935	941	120,700	941
2021-01-20	931	936	926	935	130,900	935
2021-01-19	952	952	935	937	146,900	937
2021-01-18	945	954	943	950	49,000	950
2021-01-15	960	968	951	951	115,400	951
2021-01-14	959	970	956	965	131,900	965
2021-01-13	952	959	948	958	84,800	958
2021-01-12	960	966	951	956	87,000	956
2021-01-08	957	967	952	967	85,500	967
2021-01-07	960	972	952	955	146,900	955
2021-01-06	948	959	943	950	67,300	950
2021-01-05	934	945	928	945	96,100	945
2021-01-04	950	950	929	935	110,600	935

分割・併合履歴：なし