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 |
---|---|---|---|---|---|
1985/12/28 | 416 | 416 | 411 | 411 | 6,000 |
1985/12/27 | 411 | 415 | 411 | 415 | 9,000 |
1985/12/26 | 425 | 425 | 410 | 410 | 24,000 |
1985/12/25 | 423 | 423 | 415 | 415 | 19,000 |
1985/12/24 | 425 | 430 | 425 | 425 | 35,000 |
1985/12/23 | 420 | 430 | 420 | 430 | 40,000 |
1985/12/21 | 426 | 427 | 425 | 425 | 18,000 |
1985/12/20 | 420 | 420 | 415 | 415 | 35,000 |
1985/12/19 | 416 | 425 | 415 | 425 | 67,000 |
1985/12/18 | 415 | 424 | 415 | 415 | 25,000 |
1985/12/17 | 425 | 425 | 416 | 425 | 26,000 |
1985/12/16 | 425 | 429 | 425 | 425 | 22,000 |
1985/12/13 | 425 | 425 | 415 | 425 | 35,000 |
1985/12/12 | 428 | 428 | 415 | 415 | 38,000 |
1985/12/11 | 428 | 430 | 425 | 428 | 22,000 |
1985/12/10 | 425 | 430 | 425 | 429 | 19,000 |
1985/12/09 | 434 | 434 | 420 | 429 | 39,000 |
1985/12/07 | 439 | 439 | 428 | 429 | 35,000 |
1985/12/06 | 435 | 435 | 431 | 434 | 30,000 |
1985/12/05 | 410 | 411 | 407 | 410 | 82,000 |
1985/12/04 | 410 | 420 | 406 | 406 | 48,000 |
1985/12/03 | 421 | 422 | 420 | 420 | 34,000 |
1985/12/02 | 437 | 437 | 420 | 421 | 52,000 |
1985/11/30 | 433 | 440 | 430 | 430 | 43,000 |
1985/11/29 | 449 | 449 | 441 | 443 | 127,000 |
1985/11/28 | 444 | 445 | 435 | 444 | 230,000 |
1985/11/27 | 410 | 440 | 410 | 439 | 239,000 |
1985/11/26 | 410 | 412 | 405 | 410 | 111,000 |
1985/11/25 | 400 | 410 | 400 | 402 | 88,000 |
1985/11/22 | 399 | 401 | 396 | 398 | 120,000 |
1985/11/21 | 397 | 399 | 396 | 397 | 132,000 |
1985/11/20 | 385 | 389 | 382 | 387 | 121,000 |
1985/11/19 | 375 | 380 | 375 | 380 | 37,000 |
1985/11/18 | 389 | 390 | 380 | 380 | 18,000 |
1985/11/16 | 378 | 380 | 378 | 380 | 15,000 |
1985/11/15 | 380 | 380 | 376 | 380 | 13,000 |
1985/11/14 | 375 | 380 | 375 | 380 | 11,000 |
1985/11/13 | 390 | 390 | 375 | 375 | 7,000 |
1985/11/12 | 380 | 380 | 371 | 380 | 8,000 |
1985/11/11 | 390 | 391 | 389 | 389 | 8,000 |
1985/11/08 | 390 | 398 | 390 | 391 | 7,000 |
1985/11/07 | 394 | 394 | 391 | 391 | 11,000 |
1985/11/06 | 395 | 395 | 393 | 393 | 16,000 |
1985/11/05 | 400 | 400 | 390 | 393 | 7,000 |
1985/11/02 | 396 | 396 | 396 | 396 | 6,000 |
1985/11/01 | 399 | 399 | 394 | 398 | 35,000 |
1985/10/31 | 404 | 405 | 399 | 399 | 7,000 |
1985/10/30 | 389 | 400 | 389 | 394 | 34,000 |
1985/10/29 | 378 | 390 | 378 | 388 | 43,000 |
1985/10/28 | 377 | 377 | 375 | 377 | 13,000 |
1985/10/26 | 384 | 385 | 378 | 378 | 40,000 |
1985/10/25 | 375 | 380 | 375 | 379 | 25,000 |
1985/10/24 | 374 | 377 | 372 | 377 | 38,000 |
1985/10/23 | 374 | 376 | 372 | 373 | 79,000 |
1985/10/22 | 378 | 379 | 373 | 373 | 37,000 |
1985/10/21 | 376 | 378 | 370 | 377 | 60,000 |
1985/10/19 | 380 | 380 | 375 | 375 | 20,000 |
1985/10/18 | 379 | 380 | 375 | 379 | 55,000 |
1985/10/17 | 390 | 391 | 379 | 379 | 75,000 |
1985/10/16 | 381 | 385 | 380 | 385 | 52,000 |
1985/10/15 | 380 | 384 | 378 | 380 | 56,000 |
1985/10/14 | 390 | 390 | 371 | 380 | 56,000 |
1985/10/11 | 386 | 388 | 385 | 385 | 68,000 |
1985/10/09 | 385 | 386 | 385 | 386 | 25,000 |
1985/10/08 | 390 | 390 | 385 | 385 | 17,000 |
1985/10/07 | 380 | 385 | 380 | 385 | 13,000 |
1985/10/05 | 385 | 390 | 385 | 390 | 23,000 |
1985/10/04 | 393 | 393 | 385 | 390 | 39,000 |
1985/10/03 | 398 | 398 | 390 | 390 | 34,000 |
1985/10/02 | 390 | 393 | 390 | 393 | 21,000 |
1985/10/01 | 381 | 390 | 381 | 385 | 47,000 |
1985/09/30 | 390 | 391 | 377 | 380 | 61,000 |
1985/09/28 | 382 | 384 | 382 | 384 | 22,000 |
1985/09/27 | 396 | 400 | 376 | 376 | 79,000 |
1985/09/26 | 402 | 402 | 395 | 395 | 76,000 |
1985/09/25 | 415 | 415 | 400 | 400 | 49,000 |
1985/09/24 | 425 | 425 | 415 | 415 | 12,000 |
1985/09/21 | 439 | 439 | 436 | 436 | 15,000 |
1985/09/20 | 440 | 440 | 439 | 440 | 404,000 |
1985/09/19 | 429 | 440 | 426 | 440 | 47,000 |
1985/09/18 | 429 | 430 | 423 | 430 | 19,000 |
1985/09/17 | 434 | 434 | 425 | 434 | 43,000 |
1985/09/13 | 424 | 431 | 423 | 431 | 76,000 |
1985/09/12 | 430 | 430 | 423 | 423 | 18,000 |
1985/09/11 | 420 | 423 | 416 | 423 | 104,000 |
1985/09/10 | 420 | 420 | 415 | 415 | 13,000 |
1985/09/09 | 410 | 415 | 410 | 415 | 12,000 |
1985/09/07 | 412 | 412 | 412 | 412 | 3,000 |
1985/09/06 | 411 | 411 | 411 | 411 | 3,000 |
1985/09/05 | 415 | 417 | 410 | 410 | 38,000 |
1985/09/04 | 420 | 420 | 417 | 417 | 92,000 |
1985/09/03 | 420 | 420 | 415 | 415 | 130,000 |
1985/09/02 | 423 | 424 | 410 | 420 | 34,000 |
1985/08/31 | 419 | 419 | 415 | 418 | 44,000 |
1985/08/30 | 411 | 419 | 410 | 419 | 29,000 |
1985/08/29 | 410 | 410 | 410 | 410 | 7,000 |
1985/08/28 | 410 | 420 | 410 | 419 | 15,000 |
1985/08/27 | 416 | 416 | 415 | 415 | 9,000 |
1985/08/26 | 420 | 420 | 415 | 415 | 10,000 |
1985/08/24 | 420 | 425 | 415 | 415 | 78,000 |
1985/08/23 | 422 | 422 | 420 | 422 | 15,000 |
1985/08/22 | 422 | 422 | 422 | 422 | 9,000 |
1985/08/21 | 421 | 421 | 421 | 421 | 7,000 |
1985/08/20 | 419 | 420 | 418 | 420 | 20,000 |
1985/08/19 | 420 | 420 | 418 | 418 | 12,000 |
1985/08/17 | 420 | 421 | 420 | 420 | 9,000 |
1985/08/16 | 421 | 421 | 420 | 421 | 25,000 |
1985/08/15 | 420 | 420 | 420 | 420 | 18,000 |
1985/08/14 | 425 | 425 | 425 | 425 | 9,000 |
1985/08/13 | 430 | 430 | 427 | 430 | 10,000 |
1985/08/12 | 440 | 440 | 430 | 430 | 14,000 |
1985/08/09 | 453 | 453 | 445 | 445 | 37,000 |
1985/08/08 | 456 | 459 | 453 | 453 | 109,000 |
1985/08/07 | 458 | 464 | 455 | 459 | 268,000 |
1985/08/06 | 460 | 461 | 455 | 455 | 135,000 |
1985/08/05 | 464 | 464 | 448 | 458 | 75,000 |
1985/08/03 | 460 | 470 | 458 | 460 | 412,000 |
1985/08/02 | 417 | 441 | 410 | 441 | 1,008,000 |
1985/08/01 | 400 | 402 | 399 | 402 | 47,000 |
1985/07/31 | 395 | 396 | 395 | 395 | 62,000 |
1985/07/30 | 411 | 411 | 401 | 401 | 39,000 |
1985/07/29 | 411 | 411 | 411 | 411 | 9,000 |
1985/07/27 | 420 | 420 | 420 | 420 | 4,000 |
1985/07/26 | 430 | 430 | 424 | 424 | 10,000 |
1985/07/25 | 420 | 425 | 418 | 424 | 49,000 |
1985/07/24 | 419 | 421 | 419 | 421 | 4,000 |
1985/07/23 | 420 | 420 | 416 | 418 | 30,000 |
1985/07/22 | 426 | 430 | 410 | 410 | 37,000 |
1985/07/20 | 426 | 426 | 425 | 425 | 8,000 |
1985/07/19 | 430 | 430 | 427 | 427 | 31,000 |
1985/07/18 | 443 | 445 | 441 | 441 | 29,000 |
1985/07/17 | 442 | 451 | 440 | 441 | 25,000 |
1985/07/16 | 448 | 448 | 440 | 440 | 38,000 |
1985/07/15 | 445 | 450 | 442 | 445 | 199,000 |
1985/07/12 | 427 | 432 | 425 | 425 | 90,000 |
1985/07/11 | 425 | 428 | 425 | 428 | 8,000 |
1985/07/10 | 428 | 428 | 426 | 428 | 10,000 |
1985/07/09 | 436 | 436 | 424 | 430 | 22,000 |
1985/07/08 | 440 | 441 | 435 | 438 | 30,000 |
1985/07/06 | 440 | 440 | 440 | 440 | 6,000 |
1985/07/05 | 445 | 445 | 430 | 430 | 24,000 |
1985/07/04 | 448 | 448 | 445 | 445 | 9,000 |
1985/07/03 | 449 | 449 | 445 | 448 | 5,000 |
1985/07/02 | 450 | 450 | 446 | 449 | 43,000 |
1985/07/01 | 452 | 452 | 450 | 450 | 29,000 |
1985/06/29 | 451 | 452 | 450 | 451 | 7,000 |
1985/06/28 | 455 | 455 | 451 | 451 | 2,000 |
1985/06/27 | 451 | 451 | 451 | 451 | 4,000 |
1985/06/26 | 450 | 451 | 450 | 451 | 10,000 |
1985/06/25 | 446 | 451 | 446 | 451 | 24,000 |
1985/06/24 | 458 | 458 | 448 | 451 | 25,000 |
1985/06/22 | 460 | 460 | 460 | 460 | 7,000 |
1985/06/21 | 455 | 455 | 450 | 450 | 30,000 |
1985/06/20 | 452 | 454 | 450 | 452 | 29,000 |
1985/06/19 | 451 | 455 | 451 | 455 | 14,000 |
1985/06/18 | 451 | 452 | 451 | 451 | 9,000 |
1985/06/17 | 451 | 451 | 450 | 451 | 8,000 |
1985/06/15 | 451 | 451 | 451 | 451 | 1,000 |
1985/06/14 | 453 | 453 | 450 | 450 | 17,000 |
1985/06/13 | 453 | 453 | 453 | 453 | 3,000 |
1985/06/12 | 452 | 452 | 451 | 451 | 2,000 |
1985/06/10 | 460 | 460 | 451 | 451 | 11,000 |
1985/06/07 | 455 | 456 | 455 | 455 | 24,000 |
1985/06/06 | 455 | 455 | 455 | 455 | 5,000 |
1985/06/05 | 458 | 458 | 455 | 458 | 9,000 |
1985/06/04 | 460 | 460 | 458 | 458 | 5,000 |
1985/06/03 | 460 | 460 | 460 | 460 | 8,000 |
1985/06/01 | 460 | 460 | 460 | 460 | 2,000 |
1985/05/31 | 469 | 475 | 455 | 455 | 18,000 |
1985/05/29 | 443 | 443 | 443 | 443 | 15,000 |
1985/05/28 | 445 | 447 | 445 | 445 | 11,000 |
1985/05/27 | 450 | 450 | 445 | 445 | 20,000 |
1985/05/25 | 449 | 450 | 449 | 450 | 10,000 |
1985/05/24 | 451 | 451 | 450 | 450 | 25,000 |
1985/05/23 | 460 | 460 | 460 | 460 | 20,000 |
1985/05/22 | 480 | 480 | 480 | 480 | 7,000 |
1985/05/21 | 480 | 480 | 480 | 480 | 8,000 |
1985/05/20 | 480 | 482 | 480 | 480 | 8,000 |
1985/05/18 | 460 | 480 | 460 | 480 | 15,000 |
1985/05/17 | 469 | 469 | 450 | 450 | 7,000 |
1985/05/16 | 479 | 479 | 469 | 469 | 13,000 |
1985/05/15 | 480 | 485 | 480 | 480 | 16,000 |
1985/05/14 | 485 | 488 | 480 | 480 | 35,000 |
1985/05/10 | 479 | 479 | 479 | 479 | 1,000 |
1985/05/09 | 484 | 485 | 480 | 480 | 19,000 |
1985/05/08 | 485 | 485 | 484 | 484 | 9,000 |
1985/05/07 | 488 | 488 | 485 | 488 | 12,000 |
1985/05/04 | 480 | 483 | 480 | 483 | 15,000 |
1985/05/02 | 472 | 480 | 472 | 479 | 13,000 |
1985/05/01 | 470 | 475 | 470 | 470 | 21,000 |
1985/04/30 | 465 | 470 | 465 | 470 | 16,000 |
1985/04/27 | 465 | 470 | 465 | 470 | 3,000 |
1985/04/26 | 450 | 460 | 450 | 460 | 18,000 |
1985/04/25 | 449 | 450 | 449 | 450 | 11,000 |
1985/04/24 | 450 | 450 | 445 | 449 | 9,000 |
1985/04/23 | 445 | 449 | 445 | 449 | 6,000 |
1985/04/22 | 440 | 453 | 440 | 449 | 23,000 |
1985/04/20 | 440 | 440 | 440 | 440 | 17,000 |
1985/04/19 | 445 | 445 | 442 | 444 | 17,000 |
1985/04/18 | 449 | 450 | 445 | 445 | 27,000 |
1985/04/17 | 451 | 451 | 450 | 450 | 30,000 |
1985/04/16 | 450 | 460 | 450 | 450 | 39,000 |
1985/04/15 | 470 | 470 | 450 | 450 | 16,000 |
1985/04/12 | 480 | 481 | 475 | 475 | 46,000 |
1985/04/11 | 488 | 488 | 480 | 480 | 58,000 |
1985/04/10 | 490 | 490 | 475 | 488 | 67,000 |
1985/04/09 | 500 | 505 | 500 | 500 | 173,000 |
1985/04/08 | 508 | 525 | 508 | 510 | 25,000 |
1985/04/06 | 517 | 517 | 508 | 508 | 6,000 |
1985/04/05 | 515 | 519 | 508 | 518 | 26,000 |
1985/04/04 | 519 | 519 | 515 | 516 | 17,000 |
1985/04/03 | 510 | 519 | 505 | 519 | 33,000 |
1985/04/02 | 515 | 515 | 510 | 510 | 22,000 |
1985/04/01 | 515 | 515 | 515 | 515 | 9,000 |
1985/03/30 | 508 | 510 | 508 | 510 | 4,000 |
1985/03/29 | 500 | 500 | 499 | 500 | 19,000 |
1985/03/28 | 503 | 503 | 500 | 500 | 16,000 |
1985/03/27 | 500 | 500 | 497 | 498 | 45,000 |
1985/03/26 | 505 | 505 | 497 | 500 | 63,000 |
1985/03/25 | 510 | 510 | 500 | 505 | 49,000 |
1985/03/23 | 520 | 520 | 520 | 520 | 6,000 |
1985/03/22 | 522 | 523 | 520 | 520 | 38,000 |
1985/03/20 | 520 | 521 | 520 | 521 | 17,000 |
1985/03/19 | 532 | 533 | 530 | 530 | 6,000 |
1985/03/18 | 546 | 546 | 545 | 545 | 5,000 |
1985/03/16 | 550 | 550 | 546 | 546 | 16,000 |
1985/03/15 | 547 | 548 | 547 | 548 | 6,000 |
1985/03/14 | 548 | 548 | 546 | 546 | 11,000 |
1985/03/13 | 529 | 550 | 529 | 548 | 34,000 |
1985/03/12 | 530 | 531 | 530 | 530 | 16,000 |
1985/03/11 | 549 | 549 | 530 | 530 | 13,000 |
1985/03/08 | 549 | 549 | 540 | 540 | 20,000 |
1985/03/07 | 540 | 550 | 539 | 550 | 35,000 |
1985/03/06 | 521 | 535 | 521 | 535 | 19,000 |
1985/03/05 | 521 | 521 | 521 | 521 | 7,000 |
1985/03/04 | 526 | 526 | 520 | 520 | 21,000 |
1985/03/01 | 540 | 540 | 540 | 540 | 12,000 |
1985/02/28 | 535 | 535 | 535 | 535 | 12,000 |
1985/02/27 | 530 | 530 | 520 | 520 | 17,000 |
1985/02/26 | 535 | 536 | 531 | 531 | 18,000 |
1985/02/25 | 530 | 535 | 530 | 535 | 8,000 |
1985/02/23 | 540 | 540 | 535 | 535 | 12,000 |
1985/02/22 | 545 | 545 | 535 | 535 | 12,000 |
1985/02/21 | 526 | 535 | 526 | 535 | 18,000 |
1985/02/20 | 538 | 538 | 525 | 530 | 54,000 |
1985/02/19 | 540 | 541 | 540 | 540 | 7,000 |
1985/02/18 | 540 | 540 | 540 | 540 | 13,000 |
1985/02/16 | 543 | 550 | 540 | 540 | 8,000 |
1985/02/15 | 541 | 545 | 540 | 545 | 10,000 |
1985/02/14 | 541 | 544 | 540 | 540 | 74,000 |
1985/02/13 | 544 | 544 | 540 | 540 | 12,000 |
1985/02/12 | 547 | 547 | 547 | 547 | 4,000 |
1985/02/08 | 545 | 550 | 545 | 546 | 22,000 |
1985/02/07 | 547 | 547 | 546 | 546 | 22,000 |
1985/02/06 | 543 | 545 | 543 | 543 | 12,000 |
1985/02/05 | 547 | 547 | 545 | 545 | 3,000 |
1985/02/04 | 545 | 550 | 544 | 547 | 27,000 |
1985/02/02 | 543 | 543 | 541 | 541 | 3,000 |
1985/02/01 | 543 | 549 | 541 | 541 | 54,000 |
1985/01/31 | 546 | 550 | 543 | 543 | 67,000 |
1985/01/30 | 543 | 543 | 543 | 543 | 17,000 |
1985/01/29 | 541 | 543 | 541 | 543 | 11,000 |
1985/01/28 | 540 | 550 | 540 | 541 | 28,000 |
1985/01/26 | 545 | 545 | 540 | 540 | 32,000 |
1985/01/25 | 545 | 548 | 545 | 545 | 15,000 |
1985/01/24 | 545 | 550 | 545 | 550 | 39,000 |
1985/01/23 | 541 | 555 | 541 | 550 | 53,000 |
1985/01/22 | 563 | 563 | 550 | 555 | 9,000 |
1985/01/21 | 565 | 565 | 554 | 554 | 8,000 |
1985/01/19 | 550 | 560 | 545 | 560 | 18,000 |
1985/01/18 | 540 | 540 | 540 | 540 | 33,000 |
1985/01/17 | 540 | 550 | 530 | 550 | 27,000 |
1985/01/16 | 554 | 554 | 550 | 550 | 16,000 |
1985/01/14 | 561 | 561 | 550 | 550 | 6,000 |
1985/01/11 | 550 | 550 | 550 | 550 | 10,000 |
1985/01/10 | 526 | 535 | 526 | 535 | 10,000 |
1985/01/09 | 522 | 530 | 520 | 528 | 43,000 |
1985/01/08 | 516 | 521 | 516 | 521 | 57,000 |
1985/01/07 | 530 | 540 | 530 | 530 | 47,000 |
1985/01/05 | 530 | 530 | 530 | 530 | 26,000 |
1985/01/04 | 545 | 545 | 543 | 543 | 14,000 |