6741 日本信号(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,045	1,051	1,039	1,040	82,500	1,040
2022-12-29	1,033	1,045	1,028	1,045	61,800	1,045
2022-12-28	1,029	1,038	1,021	1,036	60,700	1,036
2022-12-27	1,020	1,030	1,017	1,030	57,100	1,030
2022-12-26	1,010	1,020	1,010	1,017	43,500	1,017
2022-12-23	996	1,002	995	1,002	34,000	1,002
2022-12-22	1,004	1,007	996	1,006	49,000	1,006
2022-12-21	1,001	1,007	993	996	64,900	996
2022-12-20	1,029	1,039	1,001	1,010	96,900	1,010
2022-12-19	1,018	1,032	1,018	1,024	36,600	1,024
2022-12-16	1,035	1,040	1,018	1,029	101,300	1,029
2022-12-15	1,036	1,040	1,032	1,039	26,300	1,039
2022-12-14	1,035	1,042	1,032	1,038	36,500	1,038
2022-12-13	1,039	1,040	1,029	1,033	63,900	1,033
2022-12-12	1,022	1,030	1,014	1,022	72,600	1,022
2022-12-09	996	1,019	996	1,012	86,500	1,012
2022-12-08	1,007	1,007	989	1,002	90,700	1,002
2022-12-07	1,000	1,010	999	1,007	56,700	1,007
2022-12-06	1,000	1,009	998	1,005	39,800	1,005
2022-12-05	1,017	1,021	1,004	1,008	74,200	1,008
2022-12-02	1,030	1,030	995	1,015	109,100	1,015
2022-12-01	1,045	1,045	1,033	1,036	111,500	1,036
2022-11-30	1,025	1,041	1,025	1,033	89,900	1,033
2022-11-29	1,023	1,037	1,021	1,026	73,500	1,026
2022-11-28	1,031	1,034	1,022	1,025	30,700	1,025
2022-11-25	1,052	1,052	1,026	1,027	64,900	1,027
2022-11-24	1,050	1,053	1,042	1,051	122,100	1,051
2022-11-22	1,042	1,047	1,034	1,042	127,400	1,042
2022-11-21	1,025	1,042	1,025	1,036	98,100	1,036
2022-11-18	1,012	1,024	1,011	1,024	115,000	1,024
2022-11-17	1,001	1,010	1,000	1,010	46,600	1,010
2022-11-16	988	1,009	985	1,004	68,200	1,004
2022-11-15	987	995	984	988	31,000	988
2022-11-14	1,006	1,006	991	994	64,100	994
2022-11-11	1,011	1,011	985	994	78,700	994
2022-11-10	1,004	1,013	995	996	83,400	996
2022-11-09	1,001	1,009	992	1,008	109,400	1,008
2022-11-08	998	1,000	991	997	37,000	997
2022-11-07	990	996	988	995	41,900	995
2022-11-04	989	998	983	985	87,400	985
2022-11-02	996	1,010	994	995	99,100	995
2022-11-01	1,009	1,014	1,001	1,001	35,300	1,001
2022-10-31	989	1,011	989	1,009	65,000	1,009
2022-10-28	989	1,000	982	987	249,700	987
2022-10-27	1,011	1,014	1,001	1,003	51,300	1,003
2022-10-26	1,015	1,019	1,007	1,011	51,400	1,011
2022-10-25	1,025	1,025	1,006	1,007	92,700	1,007
2022-10-24	1,021	1,028	1,016	1,018	73,100	1,018
2022-10-21	1,009	1,021	1,004	1,013	97,800	1,013
2022-10-20	988	1,015	988	1,010	146,600	1,010
2022-10-19	999	1,002	994	1,000	103,800	1,000
2022-10-18	980	994	980	991	101,400	991
2022-10-17	964	978	964	974	62,400	974
2022-10-14	957	982	957	974	151,400	974
2022-10-13	950	950	942	942	89,600	942
2022-10-12	954	954	937	950	81,900	950
2022-10-11	970	974	953	955	77,300	955
2022-10-07	976	990	971	987	74,900	987
2022-10-06	981	988	980	985	90,900	985
2022-10-05	980	984	978	979	86,600	979
2022-10-04	962	975	962	975	127,600	975
2022-10-03	943	949	940	947	65,400	947
2022-09-30	936	950	936	946	105,600	946
2022-09-29	931	934	917	934	60,500	934
2022-09-28	912	924	909	923	73,600	923
2022-09-27	919	932	918	924	64,400	924
2022-09-26	917	929	915	915	88,000	915
2022-09-22	932	938	930	935	45,100	935
2022-09-21	940	944	937	937	56,300	937
2022-09-20	938	950	938	949	45,600	949
2022-09-16	929	941	929	934	74,200	934
2022-09-15	935	935	931	931	38,500	931
2022-09-14	929	940	929	935	78,300	935
2022-09-13	948	950	943	950	41,700	950
2022-09-12	944	947	940	947	35,100	947
2022-09-09	931	942	930	938	69,200	938
2022-09-08	940	944	935	940	65,900	940
2022-09-07	936	939	931	932	49,500	932
2022-09-06	938	945	932	940	73,000	940
2022-09-05	934	947	931	940	91,300	940
2022-09-02	928	937	925	932	63,600	932
2022-09-01	932	937	927	927	71,600	927
2022-08-31	936	942	933	933	44,900	933
2022-08-30	934	944	931	944	50,000	944
2022-08-29	921	935	921	928	63,000	928
2022-08-26	946	946	941	941	21,600	941
2022-08-25	944	944	934	939	34,500	939
2022-08-24	926	935	925	933	37,900	933
2022-08-23	932	932	926	927	32,500	927
2022-08-22	932	940	930	930	26,900	930
2022-08-19	946	946	939	939	28,000	939
2022-08-18	950	952	941	943	30,600	943
2022-08-17	960	963	952	955	39,300	955
2022-08-16	956	962	952	956	34,300	956
2022-08-15	966	966	954	956	28,500	956
2022-08-12	954	972	953	966	92,900	966
2022-08-10	953	964	946	949	71,800	949
2022-08-09	981	985	951	967	49,600	967
2022-08-08	987	987	980	984	32,900	984
2022-08-05	978	991	976	991	66,900	991
2022-08-04	987	987	978	985	59,300	985
2022-08-03	978	980	972	979	45,100	979
2022-08-02	983	983	968	971	54,400	971
2022-08-01	989	991	981	985	50,800	985
2022-07-29	994	994	978	982	38,900	982
2022-07-28	995	995	979	990	62,800	990
2022-07-27	991	995	986	992	49,900	992
2022-07-26	991	997	989	992	51,900	992
2022-07-25	996	997	987	991	34,900	991
2022-07-22	995	999	992	997	66,400	997
2022-07-21	980	999	978	999	58,200	999
2022-07-20	978	989	978	987	76,900	987
2022-07-19	985	985	965	970	30,700	970
2022-07-15	985	985	973	975	39,300	975
2022-07-14	976	984	970	980	60,900	980
2022-07-13	990	997	979	979	86,700	979
2022-07-12	993	994	980	986	104,000	986
2022-07-11	992	1,008	992	996	84,100	996
2022-07-08	989	1,008	986	992	150,300	992
2022-07-07	1,000	1,001	980	984	111,600	984
2022-07-06	986	1,010	977	995	252,900	995
2022-07-05	988	988	977	981	150,200	981
2022-07-04	988	988	965	978	133,800	978
2022-07-01	980	989	970	976	120,900	976
2022-06-30	979	989	972	983	141,400	983
2022-06-29	953	984	946	979	322,800	979
2022-06-28	928	959	923	959	202,200	959
2022-06-27	930	934	920	932	143,500	932
2022-06-24	906	918	900	914	70,400	914
2022-06-23	908	918	904	904	54,500	904
2022-06-22	919	925	905	905	52,500	905
2022-06-21	914	919	908	917	70,500	917
2022-06-20	911	919	898	900	39,200	900
2022-06-17	900	922	895	911	104,100	911
2022-06-16	907	921	907	914	32,300	914
2022-06-15	910	918	904	904	43,500	904
2022-06-14	906	916	906	911	57,200	911
2022-06-13	913	926	912	920	44,000	920
2022-06-10	931	938	925	927	171,100	927
2022-06-09	926	933	923	923	75,900	923
2022-06-08	923	937	923	937	101,600	937
2022-06-07	920	925	916	925	67,600	925
2022-06-06	910	920	903	920	90,600	920
2022-06-03	910	917	906	912	67,800	912
2022-06-02	906	910	903	910	34,300	910
2022-06-01	892	909	891	909	53,000	909
2022-05-31	911	911	897	897	79,100	897
2022-05-30	890	911	885	911	337,400	911
2022-05-27	879	882	871	879	72,600	879
2022-05-26	877	882	874	874	57,000	874
2022-05-25	871	880	870	877	59,800	877
2022-05-24	882	884	877	878	63,200	878
2022-05-23	890	890	883	887	51,700	887
2022-05-20	874	884	871	884	98,500	884
2022-05-19	868	875	865	873	62,900	873
2022-05-18	883	888	877	888	67,700	888
2022-05-17	877	884	877	883	40,700	883
2022-05-16	900	901	876	880	76,700	880
2022-05-13	868	896	868	894	85,100	894
2022-05-12	884	884	870	871	69,800	871
2022-05-11	919	919	888	888	93,800	888
2022-05-10	914	914	901	911	63,800	911
2022-05-09	913	916	905	915	74,000	915
2022-05-06	907	912	901	912	124,700	912
2022-05-02	904	911	900	908	67,900	908
2022-04-28	886	910	885	903	145,200	903
2022-04-27	890	900	874	885	285,500	885
2022-04-26	903	914	903	910	93,900	910
2022-04-25	896	899	885	894	66,200	894
2022-04-22	895	903	895	903	34,200	903
2022-04-21	900	907	898	907	75,200	907
2022-04-20	890	899	890	898	54,200	898
2022-04-19	889	892	884	890	37,400	890
2022-04-18	888	889	878	884	42,400	884
2022-04-15	890	900	887	892	37,100	892
2022-04-14	884	897	882	897	48,500	897
2022-04-13	876	884	876	884	69,900	884
2022-04-12	873	879	871	876	46,900	876
2022-04-11	868	877	863	876	86,700	876
2022-04-08	865	877	859	876	158,700	876
2022-04-07	859	861	851	857	60,900	857
2022-04-06	881	881	867	867	46,500	867
2022-04-05	892	894	886	886	68,000	886
2022-04-04	885	890	879	890	47,400	890
2022-04-01	879	880	866	880	78,400	880
2022-03-31	894	904	880	882	115,500	882
2022-03-30	901	907	891	904	106,600	904
2022-03-29	915	918	902	917	137,600	917
2022-03-28	914	914	902	907	90,700	907
2022-03-25	903	911	896	904	108,900	904
2022-03-24	897	898	885	896	77,700	896
2022-03-23	903	907	895	904	105,900	904
2022-03-22	900	904	890	893	99,800	893
2022-03-18	878	897	875	897	178,900	897
2022-03-17	874	878	867	875	81,800	875
2022-03-16	875	875	862	864	67,900	864
2022-03-15	854	875	853	875	88,900	875
2022-03-14	848	851	841	846	51,700	846
2022-03-11	838	853	838	843	103,300	843
2022-03-10	841	863	841	858	189,400	858
2022-03-09	828	837	823	826	76,000	826
2022-03-08	825	829	816	820	131,000	820
2022-03-07	851	853	832	836	157,800	836
2022-03-04	864	872	858	859	84,100	859
2022-03-03	859	872	858	867	79,000	867
2022-03-02	857	862	855	855	95,500	855
2022-03-01	875	878	866	869	63,200	869
2022-02-28	865	876	860	868	122,000	868
2022-02-25	869	869	859	866	55,800	866
2022-02-24	861	869	853	869	88,400	869
2022-02-22	866	868	856	861	158,400	861
2022-02-21	879	883	877	881	46,200	881
2022-02-18	880	891	880	885	44,500	885
2022-02-17	896	897	886	886	31,300	886
2022-02-16	895	905	891	896	56,100	896
2022-02-15	891	896	883	885	80,700	885
2022-02-14	881	892	878	885	59,500	885
2022-02-10	890	892	880	885	75,500	885
2022-02-09	890	898	876	884	151,400	884
2022-02-08	906	914	898	899	68,200	899
2022-02-07	900	906	895	906	55,300	906
2022-02-04	908	910	896	907	61,100	907
2022-02-03	908	913	905	910	82,400	910
2022-02-02	891	909	887	908	77,500	908
2022-02-01	899	901	887	891	54,900	891
2022-01-31	883	894	880	890	88,100	890
2022-01-28	876	891	875	883	134,300	883
2022-01-27	890	890	864	865	107,000	865
2022-01-26	884	890	881	881	42,400	881
2022-01-25	889	890	875	882	74,500	882
2022-01-24	876	895	873	892	64,400	892
2022-01-21	874	882	872	882	53,300	882
2022-01-20	878	890	878	878	70,100	878
2022-01-19	890	896	878	879	129,900	879
2022-01-18	904	912	897	900	74,000	900
2022-01-17	911	916	905	906	26,500	906
2022-01-14	913	913	905	909	75,900	909
2022-01-13	917	918	910	912	65,600	912
2022-01-12	903	918	901	914	67,000	914
2022-01-11	905	905	893	898	70,700	898
2022-01-07	911	918	904	905	55,400	905
2022-01-06	915	920	907	907	84,700	907
2022-01-05	922	926	913	921	147,000	921
2022-01-04	927	929	911	925	132,500	925

分割・併合履歴：なし