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