日本信号(6741)の株価時系列情報
日本信号(6741)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 880 | 880 | 866 | 866 | 15,000 |
1988/12/27 | 866 | 890 | 866 | 881 | 72,000 |
1988/12/26 | 859 | 874 | 859 | 865 | 45,000 |
1988/12/24 | 852 | 860 | 852 | 859 | 41,000 |
1988/12/23 | 879 | 879 | 850 | 866 | 78,000 |
1988/12/22 | 880 | 885 | 870 | 879 | 66,000 |
1988/12/21 | 880 | 890 | 880 | 880 | 98,000 |
1988/12/20 | 875 | 930 | 870 | 930 | 155,000 |
1988/12/19 | 875 | 900 | 862 | 872 | 25,000 |
1988/12/16 | 900 | 900 | 860 | 870 | 103,000 |
1988/12/15 | 898 | 904 | 893 | 895 | 58,000 |
1988/12/14 | 904 | 919 | 894 | 918 | 100,000 |
1988/12/13 | 887 | 904 | 884 | 884 | 62,000 |
1988/12/12 | 881 | 899 | 881 | 882 | 75,000 |
1988/12/09 | 910 | 911 | 890 | 890 | 70,000 |
1988/12/08 | 910 | 920 | 900 | 902 | 111,000 |
1988/12/07 | 910 | 935 | 905 | 930 | 316,000 |
1988/12/06 | 915 | 928 | 905 | 920 | 200,000 |
1988/12/05 | 894 | 905 | 890 | 905 | 74,000 |
1988/12/03 | 890 | 905 | 885 | 905 | 48,000 |
1988/12/02 | 891 | 898 | 888 | 888 | 27,000 |
1988/12/01 | 920 | 920 | 879 | 890 | 131,000 |
1988/11/30 | 915 | 922 | 910 | 910 | 138,000 |
1988/11/29 | 920 | 920 | 895 | 895 | 228,000 |
1988/11/28 | 910 | 911 | 890 | 910 | 222,000 |
1988/11/26 | 935 | 935 | 911 | 911 | 101,000 |
1988/11/25 | 970 | 970 | 930 | 930 | 943,000 |
1988/11/24 | 920 | 950 | 910 | 950 | 902,000 |
1988/11/22 | 885 | 915 | 880 | 913 | 502,000 |
1988/11/21 | 865 | 879 | 865 | 865 | 99,000 |
1988/11/18 | 880 | 890 | 855 | 855 | 119,000 |
1988/11/17 | 850 | 880 | 845 | 875 | 101,000 |
1988/11/16 | 865 | 865 | 840 | 850 | 90,000 |
1988/11/15 | 860 | 878 | 851 | 865 | 179,000 |
1988/11/14 | 850 | 850 | 830 | 847 | 52,000 |
1988/11/11 | 850 | 854 | 820 | 820 | 78,000 |
1988/11/10 | 840 | 850 | 839 | 850 | 47,000 |
1988/11/09 | 819 | 819 | 810 | 810 | 43,000 |
1988/11/08 | 820 | 820 | 801 | 801 | 22,000 |
1988/11/07 | 823 | 823 | 811 | 811 | 12,000 |
1988/11/05 | 820 | 820 | 799 | 805 | 57,000 |
1988/11/04 | 841 | 851 | 839 | 839 | 34,000 |
1988/11/02 | 858 | 858 | 840 | 840 | 63,000 |
1988/11/01 | 870 | 870 | 861 | 861 | 55,000 |
1988/10/31 | 880 | 880 | 865 | 865 | 68,000 |
1988/10/29 | 871 | 895 | 865 | 880 | 181,000 |
1988/10/28 | 865 | 886 | 865 | 875 | 289,000 |
1988/10/27 | 850 | 867 | 845 | 861 | 245,000 |
1988/10/26 | 855 | 860 | 840 | 854 | 76,000 |
1988/10/25 | 840 | 858 | 840 | 855 | 75,000 |
1988/10/24 | 866 | 866 | 845 | 860 | 182,000 |
1988/10/22 | 881 | 890 | 860 | 870 | 280,000 |
1988/10/21 | 860 | 922 | 860 | 890 | 1,371,000 |
1988/10/20 | 848 | 855 | 840 | 852 | 89,000 |
1988/10/19 | 831 | 850 | 831 | 848 | 99,000 |
1988/10/18 | 845 | 850 | 830 | 835 | 77,000 |
1988/10/17 | 853 | 860 | 850 | 855 | 77,000 |
1988/10/14 | 862 | 864 | 851 | 864 | 141,000 |
1988/10/13 | 860 | 865 | 851 | 852 | 99,000 |
1988/10/12 | 840 | 875 | 840 | 870 | 129,000 |
1988/10/11 | 838 | 860 | 838 | 840 | 174,000 |
1988/10/07 | 831 | 840 | 825 | 840 | 40,000 |
1988/10/06 | 840 | 840 | 826 | 830 | 53,000 |
1988/10/05 | 841 | 843 | 826 | 843 | 62,000 |
1988/10/04 | 835 | 835 | 832 | 832 | 47,000 |
1988/10/03 | 831 | 849 | 822 | 830 | 42,000 |
1988/10/01 | 815 | 820 | 811 | 811 | 27,000 |
1988/09/30 | 810 | 810 | 810 | 810 | 6,000 |
1988/09/29 | 820 | 832 | 810 | 810 | 40,000 |
1988/09/28 | 827 | 851 | 827 | 830 | 165,000 |
1988/09/27 | 760 | 767 | 760 | 767 | 9,000 |
1988/09/26 | 766 | 768 | 753 | 754 | 123,000 |
1988/09/24 | 770 | 770 | 765 | 765 | 79,000 |
1988/09/22 | 780 | 780 | 765 | 770 | 81,000 |
1988/09/21 | 780 | 789 | 770 | 780 | 49,000 |
1988/09/20 | 781 | 795 | 780 | 780 | 54,000 |
1988/09/19 | 785 | 791 | 785 | 785 | 26,000 |
1988/09/16 | 780 | 790 | 780 | 784 | 44,000 |
1988/09/14 | 780 | 800 | 770 | 800 | 83,000 |
1988/09/13 | 804 | 804 | 789 | 789 | 206,000 |
1988/09/12 | 780 | 800 | 770 | 790 | 121,000 |
1988/09/09 | 790 | 790 | 775 | 775 | 34,000 |
1988/09/08 | 771 | 810 | 771 | 780 | 62,000 |
1988/09/07 | 790 | 790 | 780 | 780 | 11,000 |
1988/09/06 | 800 | 800 | 795 | 800 | 14,000 |
1988/09/05 | 800 | 830 | 800 | 830 | 30,000 |
1988/09/03 | 780 | 780 | 760 | 760 | 30,000 |
1988/09/02 | 780 | 800 | 780 | 795 | 15,000 |
1988/09/01 | 800 | 802 | 795 | 800 | 27,000 |
1988/08/31 | 800 | 800 | 790 | 795 | 19,000 |
1988/08/30 | 820 | 825 | 820 | 825 | 11,000 |
1988/08/29 | 840 | 850 | 840 | 840 | 17,000 |
1988/08/27 | 840 | 850 | 830 | 830 | 48,000 |
1988/08/26 | 840 | 850 | 835 | 840 | 44,000 |
1988/08/25 | 860 | 860 | 845 | 850 | 42,000 |
1988/08/24 | 850 | 870 | 850 | 870 | 45,000 |
1988/08/23 | 854 | 854 | 853 | 853 | 41,000 |
1988/08/22 | 851 | 855 | 851 | 855 | 20,000 |
1988/08/19 | 861 | 861 | 850 | 850 | 82,000 |
1988/08/18 | 864 | 874 | 861 | 861 | 52,000 |
1988/08/17 | 889 | 889 | 884 | 884 | 43,000 |
1988/08/16 | 879 | 890 | 866 | 890 | 16,000 |
1988/08/15 | 889 | 889 | 885 | 885 | 19,000 |
1988/08/12 | 866 | 889 | 866 | 888 | 68,000 |
1988/08/11 | 866 | 885 | 866 | 875 | 22,000 |
1988/08/10 | 865 | 880 | 865 | 865 | 61,000 |
1988/08/09 | 865 | 889 | 860 | 870 | 64,000 |
1988/08/08 | 855 | 860 | 850 | 855 | 37,000 |
1988/08/06 | 860 | 861 | 851 | 855 | 40,000 |
1988/08/05 | 856 | 880 | 854 | 855 | 86,000 |
1988/08/04 | 870 | 890 | 851 | 852 | 49,000 |
1988/08/03 | 879 | 880 | 870 | 880 | 48,000 |
1988/08/02 | 870 | 883 | 870 | 880 | 62,000 |
1988/08/01 | 866 | 878 | 866 | 878 | 55,000 |
1988/07/30 | 860 | 870 | 860 | 860 | 36,000 |
1988/07/29 | 855 | 878 | 855 | 878 | 31,000 |
1988/07/28 | 880 | 880 | 851 | 855 | 80,000 |
1988/07/27 | 880 | 890 | 856 | 870 | 158,000 |
1988/07/26 | 870 | 870 | 850 | 856 | 120,000 |
1988/07/25 | 872 | 889 | 870 | 870 | 88,000 |
1988/07/23 | 885 | 890 | 870 | 870 | 85,000 |
1988/07/22 | 929 | 929 | 885 | 890 | 115,000 |
1988/07/21 | 951 | 960 | 921 | 949 | 260,000 |
1988/07/20 | 910 | 942 | 903 | 941 | 241,000 |
1988/07/19 | 959 | 959 | 910 | 919 | 329,000 |
1988/07/18 | 998 | 998 | 951 | 979 | 316,000 |
1988/07/15 | 969 | 1,010 | 937 | 990 | 1,821,000 |
1988/07/14 | 901 | 981 | 900 | 959 | 2,376,000 |
1988/07/13 | 910 | 910 | 881 | 881 | 211,000 |
1988/07/12 | 912 | 925 | 901 | 901 | 408,000 |
1988/07/11 | 888 | 919 | 880 | 915 | 464,000 |
1988/07/08 | 870 | 880 | 860 | 877 | 132,000 |
1988/07/07 | 880 | 888 | 862 | 862 | 83,000 |
1988/07/06 | 872 | 890 | 860 | 890 | 148,000 |
1988/07/05 | 872 | 890 | 870 | 870 | 70,000 |
1988/07/04 | 886 | 897 | 870 | 870 | 48,000 |
1988/07/02 | 876 | 899 | 875 | 899 | 61,000 |
1988/07/01 | 900 | 904 | 872 | 872 | 123,000 |
1988/06/30 | 910 | 913 | 900 | 910 | 278,000 |
1988/06/29 | 910 | 911 | 890 | 895 | 257,000 |
1988/06/28 | 890 | 908 | 884 | 890 | 400,000 |
1988/06/27 | 914 | 919 | 881 | 884 | 209,000 |
1988/06/25 | 910 | 928 | 902 | 915 | 710,000 |
1988/06/24 | 920 | 944 | 905 | 930 | 1,077,000 |
1988/06/23 | 915 | 920 | 890 | 912 | 632,000 |
1988/06/22 | 897 | 919 | 897 | 919 | 831,000 |
1988/06/21 | 892 | 896 | 876 | 895 | 412,000 |
1988/06/20 | 885 | 896 | 885 | 894 | 150,000 |
1988/06/17 | 869 | 900 | 869 | 877 | 565,000 |
1988/06/16 | 850 | 909 | 848 | 879 | 1,002,000 |
1988/06/15 | 849 | 850 | 840 | 847 | 303,000 |
1988/06/14 | 845 | 845 | 830 | 844 | 137,000 |
1988/06/13 | 845 | 845 | 830 | 844 | 176,000 |
1988/06/10 | 830 | 838 | 820 | 835 | 135,000 |
1988/06/09 | 824 | 857 | 820 | 840 | 687,000 |
1988/06/08 | 819 | 820 | 803 | 804 | 182,000 |
1988/06/07 | 819 | 819 | 804 | 818 | 65,000 |
1988/06/06 | 818 | 819 | 803 | 803 | 173,000 |
1988/06/04 | 820 | 820 | 810 | 818 | 92,000 |
1988/06/03 | 796 | 821 | 790 | 803 | 188,000 |
1988/06/02 | 790 | 790 | 784 | 786 | 85,000 |
1988/06/01 | 794 | 794 | 782 | 783 | 91,000 |
1988/05/31 | 798 | 799 | 782 | 782 | 94,000 |
1988/05/30 | 795 | 798 | 782 | 782 | 60,000 |
1988/05/28 | 800 | 803 | 780 | 793 | 56,000 |
1988/05/27 | 800 | 805 | 783 | 798 | 35,000 |
1988/05/26 | 780 | 800 | 780 | 785 | 74,000 |
1988/05/25 | 790 | 792 | 775 | 775 | 53,000 |
1988/05/24 | 790 | 800 | 790 | 792 | 37,000 |
1988/05/23 | 803 | 809 | 785 | 800 | 54,000 |
1988/05/20 | 809 | 809 | 786 | 800 | 46,000 |
1988/05/19 | 804 | 805 | 786 | 801 | 151,000 |
1988/05/18 | 810 | 814 | 801 | 813 | 163,000 |
1988/05/17 | 801 | 815 | 801 | 805 | 34,000 |
1988/05/16 | 820 | 820 | 810 | 810 | 77,000 |
1988/05/13 | 815 | 819 | 800 | 800 | 110,000 |
1988/05/12 | 810 | 820 | 800 | 805 | 146,000 |
1988/05/11 | 840 | 840 | 805 | 805 | 317,000 |
1988/05/10 | 800 | 844 | 800 | 844 | 288,000 |
1988/05/09 | 810 | 811 | 800 | 810 | 158,000 |
1988/05/07 | 796 | 820 | 796 | 820 | 385,000 |
1988/05/06 | 798 | 800 | 786 | 795 | 85,000 |
1988/05/02 | 776 | 795 | 776 | 791 | 126,000 |
1988/04/30 | 783 | 785 | 775 | 776 | 20,000 |
1988/04/28 | 780 | 785 | 772 | 785 | 87,000 |
1988/04/27 | 763 | 770 | 761 | 762 | 44,000 |
1988/04/26 | 761 | 765 | 761 | 761 | 15,000 |
1988/04/25 | 770 | 770 | 755 | 760 | 50,000 |
1988/04/23 | 770 | 770 | 751 | 770 | 40,000 |
1988/04/22 | 760 | 770 | 760 | 760 | 37,000 |
1988/04/21 | 770 | 770 | 756 | 756 | 29,000 |
1988/04/20 | 781 | 783 | 780 | 780 | 69,000 |
1988/04/19 | 781 | 785 | 780 | 781 | 42,000 |
1988/04/18 | 781 | 788 | 780 | 780 | 35,000 |
1988/04/15 | 770 | 795 | 769 | 780 | 149,000 |
1988/04/14 | 758 | 760 | 755 | 756 | 131,000 |
1988/04/13 | 745 | 760 | 745 | 760 | 97,000 |
1988/04/12 | 755 | 760 | 755 | 760 | 124,000 |
1988/04/11 | 752 | 760 | 752 | 755 | 20,000 |
1988/04/08 | 757 | 760 | 750 | 750 | 74,000 |
1988/04/07 | 766 | 766 | 750 | 755 | 83,000 |
1988/04/06 | 760 | 775 | 760 | 765 | 68,000 |
1988/04/05 | 770 | 775 | 760 | 770 | 60,000 |
1988/04/04 | 765 | 771 | 751 | 752 | 29,000 |
1988/04/02 | 753 | 770 | 752 | 770 | 30,000 |
1988/04/01 | 751 | 755 | 750 | 750 | 29,000 |
1988/03/31 | 747 | 751 | 745 | 750 | 62,000 |
1988/03/30 | 750 | 768 | 745 | 746 | 76,000 |
1988/03/29 | 760 | 769 | 750 | 750 | 57,000 |
1988/03/28 | 770 | 770 | 768 | 768 | 34,000 |
1988/03/26 | 750 | 750 | 730 | 730 | 144,000 |
1988/03/25 | 765 | 770 | 755 | 760 | 61,000 |
1988/03/24 | 790 | 790 | 770 | 770 | 63,000 |
1988/03/23 | 776 | 797 | 775 | 780 | 69,000 |
1988/03/22 | 790 | 795 | 750 | 750 | 183,000 |
1988/03/18 | 820 | 820 | 800 | 800 | 261,000 |
1988/03/17 | 820 | 827 | 800 | 800 | 355,000 |
1988/03/16 | 790 | 818 | 780 | 818 | 671,000 |
1988/03/15 | 786 | 790 | 776 | 780 | 95,000 |
1988/03/14 | 770 | 799 | 770 | 785 | 258,000 |
1988/03/11 | 750 | 770 | 750 | 770 | 107,000 |
1988/03/10 | 757 | 757 | 750 | 750 | 55,000 |
1988/03/09 | 751 | 760 | 750 | 757 | 72,000 |
1988/03/08 | 753 | 765 | 750 | 750 | 50,000 |
1988/03/07 | 760 | 764 | 755 | 759 | 66,000 |
1988/03/05 | 765 | 765 | 750 | 751 | 37,000 |
1988/03/04 | 750 | 765 | 748 | 765 | 46,000 |
1988/03/03 | 756 | 760 | 751 | 751 | 57,000 |
1988/03/02 | 765 | 765 | 751 | 756 | 62,000 |
1988/03/01 | 780 | 780 | 762 | 762 | 112,000 |
1988/02/29 | 780 | 790 | 770 | 770 | 148,000 |
1988/02/27 | 790 | 790 | 766 | 785 | 211,000 |
1988/02/26 | 760 | 790 | 748 | 782 | 509,000 |
1988/02/25 | 735 | 760 | 735 | 760 | 108,000 |
1988/02/24 | 743 | 755 | 733 | 755 | 55,000 |
1988/02/23 | 751 | 755 | 743 | 743 | 49,000 |
1988/02/22 | 760 | 760 | 755 | 755 | 97,000 |
1988/02/19 | 750 | 760 | 743 | 755 | 169,000 |
1988/02/18 | 760 | 764 | 743 | 743 | 126,000 |
1988/02/17 | 780 | 782 | 759 | 765 | 407,000 |
1988/02/16 | 745 | 784 | 743 | 773 | 866,000 |
1988/02/15 | 742 | 745 | 735 | 743 | 105,000 |
1988/02/12 | 734 | 742 | 732 | 732 | 113,000 |
1988/02/10 | 732 | 735 | 724 | 729 | 68,000 |
1988/02/09 | 747 | 747 | 731 | 740 | 76,000 |
1988/02/08 | 745 | 750 | 731 | 747 | 181,000 |
1988/02/06 | 748 | 748 | 732 | 743 | 260,000 |
1988/02/05 | 715 | 748 | 715 | 740 | 320,000 |
1988/02/04 | 720 | 725 | 716 | 716 | 90,000 |
1988/02/03 | 710 | 710 | 700 | 700 | 157,000 |
1988/02/02 | 725 | 725 | 710 | 710 | 55,000 |
1988/02/01 | 720 | 734 | 720 | 730 | 144,000 |
1988/01/30 | 715 | 721 | 710 | 717 | 131,000 |
1988/01/29 | 701 | 719 | 700 | 701 | 71,000 |
1988/01/28 | 680 | 700 | 680 | 700 | 71,000 |
1988/01/27 | 676 | 680 | 670 | 675 | 51,000 |
1988/01/26 | 690 | 690 | 666 | 666 | 26,000 |
1988/01/25 | 681 | 681 | 675 | 680 | 32,000 |
1988/01/23 | 696 | 700 | 680 | 680 | 36,000 |
1988/01/22 | 695 | 703 | 695 | 700 | 67,000 |
1988/01/21 | 689 | 694 | 679 | 694 | 26,000 |
1988/01/20 | 710 | 710 | 695 | 695 | 42,000 |
1988/01/19 | 720 | 720 | 703 | 710 | 53,000 |
1988/01/18 | 720 | 720 | 700 | 700 | 33,000 |
1988/01/14 | 700 | 710 | 700 | 710 | 148,000 |
1988/01/13 | 711 | 720 | 701 | 710 | 46,000 |
1988/01/12 | 740 | 740 | 710 | 711 | 68,000 |
1988/01/11 | 730 | 740 | 721 | 731 | 168,000 |
1988/01/08 | 730 | 754 | 730 | 750 | 827,000 |
1988/01/07 | 724 | 724 | 696 | 720 | 249,000 |
1988/01/06 | 746 | 755 | 713 | 720 | 1,242,000 |
1988/01/05 | 709 | 740 | 708 | 731 | 1,525,000 |
1988/01/04 | 696 | 715 | 682 | 709 | 292,000 |