6741 日本信号(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	967	972	966	970	52,200	970
2023-12-28	959	969	958	968	56,100	968
2023-12-27	956	964	956	960	74,300	960
2023-12-26	963	965	954	956	50,500	956
2023-12-25	965	969	961	965	112,800	965
2023-12-22	948	960	947	959	92,100	959
2023-12-21	934	952	933	947	138,000	947
2023-12-20	940	941	935	935	43,700	935
2023-12-19	936	937	927	937	56,100	937
2023-12-18	942	942	927	936	62,700	936
2023-12-15	945	950	939	950	80,900	950
2023-12-14	952	954	945	945	63,200	945
2023-12-13	955	960	954	956	40,100	956
2023-12-12	963	963	953	960	100,600	960
2023-12-11	963	963	955	960	136,200	960
2023-12-08	946	953	944	948	96,700	948
2023-12-07	961	962	953	955	79,300	955
2023-12-06	950	965	950	963	76,000	963
2023-12-05	957	963	953	953	71,000	953
2023-12-04	958	962	949	961	78,100	961
2023-12-01	959	961	956	957	49,800	957
2023-11-30	957	960	951	957	59,100	957
2023-11-29	953	960	953	957	34,500	957
2023-11-28	950	960	945	960	97,100	960
2023-11-27	957	957	945	946	49,500	946
2023-11-24	959	961	952	957	57,000	957
2023-11-22	954	961	953	953	29,600	953
2023-11-21	955	956	944	954	82,800	954
2023-11-20	959	960	947	948	58,900	948
2023-11-17	944	957	944	957	74,600	957
2023-11-16	949	950	940	944	67,000	944
2023-11-15	955	955	946	953	44,700	953
2023-11-14	954	954	946	948	69,600	948
2023-11-13	968	968	950	954	66,000	954
2023-11-10	958	968	958	968	75,100	968
2023-11-09	960	968	954	966	100,800	966
2023-11-08	948	968	926	956	212,300	956
2023-11-07	941	948	939	941	70,700	941
2023-11-06	959	959	941	946	130,700	946
2023-11-02	939	941	932	939	71,300	939
2023-11-01	934	938	930	936	91,800	936
2023-10-31	914	928	912	928	110,600	928
2023-10-30	918	921	907	913	100,000	913
2023-10-27	912	921	912	921	59,400	921
2023-10-26	908	916	905	908	94,900	908
2023-10-25	914	921	911	914	71,900	914
2023-10-24	906	915	893	913	194,700	913
2023-10-23	916	916	905	905	86,400	905
2023-10-20	914	917	910	914	80,300	914
2023-10-19	909	918	909	915	50,900	915
2023-10-18	918	919	914	917	44,800	917
2023-10-17	913	919	910	915	64,300	915
2023-10-16	914	920	907	911	92,500	911
2023-10-13	927	928	914	917	93,400	917
2023-10-12	927	930	922	929	60,200	929
2023-10-11	937	937	927	930	74,900	930
2023-10-10	931	937	928	934	80,600	934
2023-10-06	916	928	915	920	81,000	920
2023-10-05	912	922	910	920	90,100	920
2023-10-04	911	915	903	909	176,700	909
2023-10-03	935	935	919	919	155,900	919
2023-10-02	945	950	934	935	128,400	935
2023-09-29	948	951	938	940	155,700	940
2023-09-28	952	953	944	948	128,000	948
2023-09-27	951	960	948	960	123,500	960
2023-09-26	962	962	953	954	59,800	954
2023-09-25	956	960	951	958	64,100	958
2023-09-22	952	958	949	954	107,600	954
2023-09-21	958	961	952	952	80,000	952
2023-09-20	970	974	958	958	115,500	958
2023-09-19	974	974	965	972	79,700	972
2023-09-15	965	974	962	972	110,600	972
2023-09-14	959	964	956	961	47,300	961
2023-09-13	963	963	952	955	90,800	955
2023-09-12	968	969	959	962	60,100	962
2023-09-11	963	965	957	961	49,300	961
2023-09-08	962	964	957	957	150,100	957
2023-09-07	977	977	967	970	84,000	970
2023-09-06	974	979	971	975	76,700	975
2023-09-05	972	973	966	972	95,000	972
2023-09-04	970	975	968	974	117,600	974
2023-09-01	966	971	964	970	80,600	970
2023-08-31	966	969	963	966	72,700	966
2023-08-30	967	972	966	966	45,700	966
2023-08-29	966	969	961	967	46,500	967
2023-08-28	959	968	957	966	47,100	966
2023-08-25	954	957	951	954	50,400	954
2023-08-24	950	962	949	958	63,100	958
2023-08-23	950	954	948	953	51,600	953
2023-08-22	950	953	945	951	48,400	951
2023-08-21	954	957	947	947	65,600	947
2023-08-18	950	957	947	952	69,100	952
2023-08-17	963	963	950	957	89,500	957
2023-08-16	972	972	957	957	93,100	957
2023-08-15	981	985	972	976	58,500	976
2023-08-14	982	992	978	983	70,300	983
2023-08-10	974	982	967	982	86,700	982
2023-08-09	984	984	971	977	142,000	977
2023-08-08	1,003	1,009	998	1,005	60,300	1,005
2023-08-07	990	1,000	986	1,000	51,900	1,000
2023-08-04	984	993	981	992	73,300	992
2023-08-03	1,000	1,002	990	991	141,400	991
2023-08-02	1,008	1,016	1,003	1,003	103,100	1,003
2023-08-01	1,014	1,016	1,009	1,016	63,600	1,016
2023-07-31	1,028	1,028	1,009	1,019	134,200	1,019
2023-07-28	1,008	1,018	1,004	1,017	117,700	1,017
2023-07-27	1,025	1,025	1,015	1,017	70,700	1,017
2023-07-26	1,025	1,030	1,023	1,028	25,300	1,028
2023-07-25	1,035	1,037	1,028	1,031	41,300	1,031
2023-07-24	1,029	1,039	1,027	1,036	55,100	1,036
2023-07-21	1,030	1,030	1,019	1,024	39,500	1,024
2023-07-20	1,047	1,047	1,027	1,028	35,500	1,028
2023-07-19	1,043	1,048	1,037	1,047	62,700	1,047
2023-07-18	1,026	1,036	1,024	1,033	46,600	1,033
2023-07-14	1,034	1,037	1,021	1,024	58,300	1,024
2023-07-13	1,024	1,033	1,020	1,026	78,300	1,026
2023-07-12	1,034	1,034	1,021	1,025	98,600	1,025
2023-07-11	1,036	1,042	1,031	1,032	60,600	1,032
2023-07-10	1,037	1,045	1,032	1,038	95,300	1,038
2023-07-07	1,045	1,046	1,034	1,039	89,500	1,039
2023-07-06	1,060	1,063	1,052	1,057	81,100	1,057
2023-07-05	1,081	1,083	1,064	1,066	150,100	1,066
2023-07-04	1,085	1,097	1,078	1,094	136,900	1,094
2023-07-03	1,080	1,087	1,071	1,078	34,600	1,078
2023-06-30	1,066	1,075	1,059	1,071	90,800	1,071
2023-06-29	1,074	1,087	1,067	1,070	104,200	1,070
2023-06-28	1,057	1,060	1,043	1,060	117,200	1,060
2023-06-27	1,050	1,054	1,040	1,042	68,300	1,042
2023-06-26	1,062	1,062	1,046	1,058	67,500	1,058
2023-06-23	1,070	1,076	1,057	1,061	97,000	1,061
2023-06-22	1,070	1,078	1,061	1,064	79,300	1,064
2023-06-21	1,060	1,079	1,058	1,073	75,800	1,073
2023-06-20	1,054	1,065	1,049	1,065	83,200	1,065
2023-06-19	1,062	1,069	1,057	1,066	44,200	1,066
2023-06-16	1,072	1,072	1,057	1,063	121,200	1,063
2023-06-15	1,087	1,087	1,074	1,074	51,600	1,074
2023-06-14	1,090	1,092	1,081	1,092	73,200	1,092
2023-06-13	1,081	1,088	1,075	1,081	63,100	1,081
2023-06-12	1,082	1,086	1,076	1,081	45,900	1,081
2023-06-09	1,074	1,080	1,069	1,072	102,200	1,072
2023-06-08	1,078	1,078	1,059	1,064	151,700	1,064
2023-06-07	1,063	1,067	1,050	1,056	93,200	1,056
2023-06-06	1,050	1,065	1,047	1,065	58,400	1,065
2023-06-05	1,080	1,080	1,057	1,060	107,600	1,060
2023-06-02	1,039	1,062	1,036	1,060	81,100	1,060
2023-06-01	1,040	1,056	1,032	1,033	84,700	1,033
2023-05-31	1,028	1,039	1,026	1,039	174,200	1,039
2023-05-30	1,039	1,043	1,019	1,028	65,100	1,028
2023-05-29	1,059	1,060	1,046	1,047	79,200	1,047
2023-05-26	1,069	1,069	1,048	1,048	79,700	1,048
2023-05-25	1,072	1,072	1,064	1,064	59,500	1,064
2023-05-24	1,091	1,091	1,071	1,074	70,400	1,074
2023-05-23	1,090	1,090	1,074	1,078	105,800	1,078
2023-05-22	1,077	1,092	1,070	1,091	58,300	1,091
2023-05-19	1,099	1,099	1,077	1,077	46,300	1,077
2023-05-18	1,110	1,115	1,091	1,097	87,400	1,097
2023-05-17	1,078	1,104	1,078	1,104	136,200	1,104
2023-05-16	1,080	1,080	1,066	1,074	46,900	1,074
2023-05-15	1,071	1,071	1,058	1,070	66,300	1,070
2023-05-12	1,090	1,090	1,057	1,063	99,300	1,063
2023-05-11	1,120	1,120	1,075	1,079	232,400	1,079
2023-05-10	1,179	1,179	1,155	1,156	85,900	1,156
2023-05-09	1,164	1,177	1,164	1,173	103,600	1,173
2023-05-08	1,144	1,162	1,144	1,159	124,200	1,159
2023-05-02	1,135	1,146	1,126	1,138	65,300	1,138
2023-05-01	1,111	1,130	1,110	1,125	99,600	1,125
2023-04-28	1,106	1,112	1,095	1,107	113,400	1,107
2023-04-27	1,095	1,114	1,092	1,111	118,200	1,111
2023-04-26	1,103	1,103	1,089	1,092	54,600	1,092
2023-04-25	1,102	1,120	1,102	1,114	51,200	1,114
2023-04-24	1,096	1,104	1,096	1,102	30,600	1,102
2023-04-21	1,115	1,115	1,091	1,093	101,300	1,093
2023-04-20	1,101	1,120	1,100	1,117	83,500	1,117
2023-04-19	1,101	1,107	1,090	1,099	44,900	1,099
2023-04-18	1,104	1,114	1,099	1,111	71,300	1,111
2023-04-17	1,100	1,107	1,099	1,101	71,800	1,101
2023-04-14	1,092	1,100	1,086	1,093	78,900	1,093
2023-04-13	1,081	1,089	1,074	1,088	44,800	1,088
2023-04-12	1,070	1,082	1,068	1,079	61,200	1,079
2023-04-11	1,071	1,071	1,059	1,063	35,700	1,063
2023-04-10	1,070	1,073	1,059	1,063	42,300	1,063
2023-04-07	1,048	1,069	1,047	1,065	92,200	1,065
2023-04-06	1,047	1,059	1,045	1,051	69,800	1,051
2023-04-05	1,075	1,075	1,054	1,055	83,500	1,055
2023-04-04	1,088	1,094	1,082	1,089	107,400	1,089
2023-04-03	1,076	1,088	1,069	1,085	98,800	1,085
2023-03-31	1,069	1,072	1,061	1,062	124,100	1,062
2023-03-30	1,057	1,071	1,055	1,069	99,000	1,069
2023-03-29	1,060	1,075	1,058	1,071	147,600	1,071
2023-03-28	1,061	1,066	1,048	1,060	80,100	1,060
2023-03-27	1,060	1,064	1,055	1,055	55,500	1,055
2023-03-24	1,045	1,061	1,043	1,056	60,300	1,056
2023-03-23	1,030	1,045	1,026	1,044	51,700	1,044
2023-03-22	1,053	1,053	1,045	1,045	67,100	1,045
2023-03-20	1,026	1,043	1,025	1,033	60,600	1,033
2023-03-17	1,035	1,037	1,017	1,026	215,600	1,026
2023-03-16	1,015	1,024	1,009	1,021	60,900	1,021
2023-03-15	1,043	1,044	1,030	1,040	43,300	1,040
2023-03-14	1,043	1,046	1,014	1,027	102,300	1,027
2023-03-13	1,048	1,068	1,048	1,068	73,800	1,068
2023-03-10	1,066	1,071	1,058	1,063	105,100	1,063
2023-03-09	1,069	1,082	1,068	1,080	111,600	1,080
2023-03-08	1,055	1,066	1,053	1,065	63,000	1,065
2023-03-07	1,059	1,063	1,052	1,058	57,700	1,058
2023-03-06	1,060	1,062	1,052	1,059	77,700	1,059
2023-03-03	1,035	1,060	1,035	1,057	69,900	1,057
2023-03-02	1,050	1,053	1,037	1,038	34,100	1,038
2023-03-01	1,031	1,049	1,031	1,047	43,800	1,047
2023-02-28	1,056	1,060	1,027	1,035	119,500	1,035
2023-02-27	1,051	1,062	1,046	1,057	81,500	1,057
2023-02-24	1,046	1,055	1,044	1,053	51,800	1,053
2023-02-22	1,037	1,048	1,033	1,042	68,000	1,042
2023-02-21	1,034	1,045	1,034	1,038	28,800	1,038
2023-02-20	1,039	1,046	1,031	1,039	43,400	1,039
2023-02-17	1,020	1,032	1,015	1,028	52,900	1,028
2023-02-16	1,031	1,031	1,022	1,029	27,000	1,029
2023-02-15	1,031	1,033	1,017	1,020	26,200	1,020
2023-02-14	1,021	1,028	1,020	1,028	27,400	1,028
2023-02-13	1,000	1,019	995	1,013	67,100	1,013
2023-02-10	1,000	1,010	1,000	1,000	31,400	1,000
2023-02-09	998	1,023	998	1,016	59,800	1,016
2023-02-08	1,021	1,033	999	1,001	100,600	1,001
2023-02-07	1,041	1,041	1,031	1,032	23,700	1,032
2023-02-06	1,040	1,042	1,025	1,040	70,700	1,040
2023-02-03	1,014	1,031	1,014	1,030	60,000	1,030
2023-02-02	1,041	1,041	1,015	1,020	49,200	1,020
2023-02-01	1,049	1,049	1,029	1,029	42,200	1,029
2023-01-31	1,025	1,049	1,025	1,041	81,700	1,041
2023-01-30	1,028	1,032	1,017	1,019	109,700	1,019
2023-01-27	1,040	1,041	1,029	1,030	51,300	1,030
2023-01-26	1,060	1,060	1,033	1,042	55,600	1,042
2023-01-25	1,066	1,067	1,055	1,055	55,800	1,055
2023-01-24	1,050	1,070	1,047	1,066	98,800	1,066
2023-01-23	1,048	1,050	1,039	1,050	48,100	1,050
2023-01-20	1,018	1,044	1,018	1,040	69,300	1,040
2023-01-19	1,025	1,025	1,014	1,018	19,800	1,018
2023-01-18	1,029	1,032	1,017	1,024	38,600	1,024
2023-01-17	1,013	1,030	1,013	1,025	73,300	1,025
2023-01-16	1,000	1,016	1,000	1,014	42,700	1,014
2023-01-13	1,001	1,011	1,001	1,005	34,300	1,005
2023-01-12	1,009	1,009	1,004	1,007	20,200	1,007
2023-01-11	992	1,010	992	1,007	38,200	1,007
2023-01-10	1,001	1,009	989	990	41,900	990
2023-01-06	990	1,002	987	1,001	39,800	1,001
2023-01-05	1,016	1,016	987	994	91,500	994
2023-01-04	1,037	1,037	1,018	1,020	86,300	1,020

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31