日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,040 1,040 1,020 1,020 16,000
1994/12/29 1,050 1,050 1,030 1,030 15,000
1994/12/28 1,060 1,080 1,060 1,060 25,000
1994/12/27 1,070 1,070 1,050 1,060 21,000
1994/12/26 1,060 1,080 1,030 1,080 82,000
1994/12/22 990 1,050 990 1,040 67,000
1994/12/21 980 990 979 985 99,000
1994/12/20 990 990 980 980 124,000
1994/12/19 1,000 1,000 990 1,000 32,000
1994/12/16 1,010 1,020 989 990 39,000
1994/12/15 1,020 1,020 1,000 1,000 31,000
1994/12/14 1,020 1,030 1,020 1,020 47,000
1994/12/13 1,040 1,040 1,030 1,030 6,000
1994/12/12 1,040 1,060 1,040 1,060 15,000
1994/12/09 1,050 1,050 1,050 1,050 10,000
1994/12/08 1,060 1,060 1,040 1,040 25,000
1994/12/07 1,040 1,050 1,040 1,040 14,000
1994/12/06 1,060 1,070 1,050 1,060 11,000
1994/12/05 1,050 1,080 1,040 1,080 62,000
1994/12/02 1,060 1,060 1,030 1,030 8,000
1994/12/01 1,040 1,040 1,030 1,040 90,000
1994/11/30 1,040 1,040 1,040 1,040 35,000
1994/11/29 1,030 1,030 1,020 1,020 10,000
1994/11/28 1,040 1,040 1,030 1,040 40,000
1994/11/25 1,030 1,050 1,030 1,030 74,000
1994/11/24 1,020 1,030 1,020 1,020 48,000
1994/11/22 1,080 1,080 1,050 1,060 265,000
1994/11/21 1,090 1,100 1,090 1,090 8,000
1994/11/18 1,100 1,110 1,090 1,090 34,000
1994/11/17 1,130 1,130 1,100 1,100 11,000
1994/11/16 1,140 1,140 1,140 1,140 69,000
1994/11/15 1,140 1,150 1,140 1,140 17,000
1994/11/14 1,140 1,140 1,140 1,140 37,000
1994/11/11 1,170 1,170 1,140 1,140 106,000
1994/11/10 1,160 1,160 1,130 1,130 20,000
1994/11/09 1,150 1,190 1,150 1,170 10,000
1994/11/08 1,150 1,150 1,150 1,150 4,000
1994/11/07 1,180 1,180 1,160 1,160 7,000
1994/11/04 1,170 1,190 1,160 1,190 48,000
1994/11/02 1,200 1,200 1,150 1,150 27,000
1994/11/01 1,200 1,200 1,190 1,200 14,000
1994/10/31 1,200 1,210 1,200 1,200 163,000
1994/10/28 1,200 1,200 1,190 1,200 55,000
1994/10/27 1,190 1,190 1,170 1,190 124,000
1994/10/26 1,160 1,170 1,160 1,170 49,000
1994/10/25 1,180 1,190 1,170 1,170 46,000
1994/10/24 1,200 1,200 1,200 1,200 10,000
1994/10/21 1,190 1,200 1,190 1,200 25,000
1994/10/20 1,220 1,220 1,200 1,200 211,000
1994/10/19 1,190 1,250 1,190 1,210 205,000
1994/10/18 1,190 1,200 1,180 1,200 72,000
1994/10/17 1,190 1,190 1,190 1,190 21,000
1994/10/14 1,190 1,190 1,190 1,190 46,000
1994/10/13 1,190 1,190 1,180 1,190 14,000
1994/10/12 1,200 1,200 1,190 1,190 62,000
1994/10/11 1,190 1,200 1,180 1,200 54,000
1994/10/07 1,180 1,200 1,180 1,190 21,000
1994/10/06 1,190 1,200 1,180 1,180 53,000
1994/10/05 1,180 1,190 1,170 1,190 20,000
1994/10/04 1,180 1,180 1,170 1,170 46,000
1994/10/03 1,190 1,190 1,170 1,170 6,000
1994/09/30 1,200 1,200 1,170 1,170 41,000
1994/09/29 1,200 1,200 1,180 1,180 38,000
1994/09/28 1,200 1,200 1,190 1,200 48,000
1994/09/27 1,210 1,210 1,200 1,200 42,000
1994/09/26 1,200 1,210 1,200 1,210 3,000
1994/09/22 1,190 1,190 1,190 1,190 23,000
1994/09/21 1,190 1,190 1,190 1,190 60,000
1994/09/20 1,180 1,200 1,160 1,190 138,000
1994/09/19 1,170 1,170 1,160 1,160 11,000
1994/09/16 1,170 1,180 1,160 1,160 23,000
1994/09/14 1,180 1,200 1,180 1,180 41,000
1994/09/13 1,200 1,210 1,190 1,200 21,000
1994/09/12 1,210 1,220 1,200 1,210 67,000
1994/09/09 1,230 1,230 1,220 1,230 60,000
1994/09/08 1,210 1,220 1,210 1,210 46,000
1994/09/07 1,220 1,220 1,190 1,190 14,000
1994/09/06 1,220 1,220 1,220 1,220 35,000
1994/09/05 1,250 1,250 1,240 1,240 19,000
1994/09/02 1,260 1,260 1,250 1,250 65,000
1994/09/01 1,250 1,250 1,240 1,250 35,000
1994/08/31 1,260 1,260 1,260 1,260 53,000
1994/08/30 1,260 1,260 1,260 1,260 23,000
1994/08/29 1,260 1,260 1,260 1,260 15,000
1994/08/26 1,260 1,260 1,250 1,250 17,000
1994/08/25 1,270 1,270 1,260 1,260 24,000
1994/08/24 1,250 1,260 1,250 1,260 39,000
1994/08/23 1,250 1,250 1,250 1,250 6,000
1994/08/22 1,260 1,260 1,260 1,260 4,000
1994/08/19 1,260 1,260 1,260 1,260 8,000
1994/08/18 1,270 1,270 1,270 1,270 18,000
1994/08/17 1,250 1,270 1,250 1,270 12,000
1994/08/16 1,260 1,260 1,250 1,250 19,000
1994/08/15 1,260 1,260 1,260 1,260 11,000
1994/08/12 1,260 1,270 1,260 1,260 17,000
1994/08/11 1,270 1,280 1,260 1,280 30,000
1994/08/10 1,250 1,260 1,250 1,260 6,000
1994/08/09 1,260 1,270 1,250 1,260 45,000
1994/08/08 1,250 1,260 1,240 1,260 37,000
1994/08/05 1,260 1,270 1,260 1,270 18,000
1994/08/04 1,250 1,270 1,250 1,260 20,000
1994/08/03 1,260 1,260 1,240 1,240 55,000
1994/08/02 1,260 1,260 1,240 1,250 48,000
1994/08/01 1,250 1,250 1,240 1,240 76,000
1994/07/29 1,280 1,280 1,260 1,260 88,000
1994/07/28 1,250 1,320 1,240 1,280 192,000
1994/07/27 1,260 1,260 1,250 1,250 38,000
1994/07/26 1,260 1,270 1,260 1,260 19,000
1994/07/25 1,260 1,260 1,260 1,260 12,000
1994/07/22 1,270 1,280 1,260 1,260 192,000
1994/07/21 1,280 1,280 1,260 1,260 41,000
1994/07/20 1,290 1,290 1,280 1,280 67,000
1994/07/19 1,290 1,290 1,280 1,280 31,000
1994/07/18 1,300 1,300 1,280 1,280 17,000
1994/07/15 1,280 1,280 1,280 1,280 17,000
1994/07/14 1,270 1,290 1,270 1,280 137,000
1994/07/13 1,270 1,280 1,250 1,280 13,000
1994/07/12 1,290 1,290 1,260 1,260 9,000
1994/07/11 1,290 1,300 1,280 1,280 25,000
1994/07/08 1,280 1,300 1,280 1,300 9,000
1994/07/07 1,260 1,300 1,260 1,300 7,000
1994/07/06 1,270 1,290 1,260 1,260 11,000
1994/07/05 1,310 1,310 1,290 1,290 25,000
1994/07/04 1,310 1,310 1,290 1,290 22,000
1994/07/01 1,270 1,270 1,250 1,250 29,000
1994/06/30 1,280 1,280 1,260 1,280 3,000
1994/06/29 1,290 1,290 1,270 1,270 19,000
1994/06/28 1,300 1,300 1,280 1,280 3,000
1994/06/27 1,280 1,280 1,260 1,260 11,000
1994/06/24 1,300 1,320 1,290 1,300 65,000
1994/06/23 1,250 1,280 1,250 1,280 51,000
1994/06/22 1,240 1,260 1,240 1,250 55,000
1994/06/21 1,280 1,280 1,250 1,250 243,000
1994/06/20 1,290 1,310 1,290 1,300 54,000
1994/06/17 1,310 1,320 1,300 1,310 62,000
1994/06/16 1,330 1,330 1,330 1,330 28,000
1994/06/15 1,310 1,330 1,310 1,310 102,000
1994/06/14 1,290 1,320 1,290 1,300 211,000
1994/06/13 1,300 1,300 1,270 1,270 36,000
1994/06/10 1,280 1,320 1,280 1,300 47,000
1994/06/09 1,320 1,320 1,300 1,300 19,000
1994/06/08 1,290 1,310 1,280 1,300 57,000
1994/06/07 1,270 1,270 1,260 1,260 29,000
1994/06/06 1,290 1,290 1,270 1,270 86,000
1994/06/03 1,320 1,320 1,280 1,280 32,000
1994/06/02 1,320 1,330 1,310 1,310 188,000
1994/06/01 1,350 1,350 1,320 1,320 16,000
1994/05/31 1,320 1,320 1,320 1,320 11,000
1994/05/30 1,320 1,340 1,320 1,320 8,000
1994/05/27 1,300 1,320 1,290 1,310 24,000
1994/05/26 1,290 1,300 1,280 1,290 26,000
1994/05/25 1,310 1,310 1,290 1,290 64,000
1994/05/24 1,320 1,330 1,310 1,310 24,000
1994/05/23 1,310 1,320 1,310 1,320 10,000
1994/05/20 1,320 1,320 1,310 1,320 24,000
1994/05/19 1,320 1,330 1,310 1,330 16,000
1994/05/18 1,320 1,330 1,320 1,320 16,000
1994/05/17 1,320 1,340 1,320 1,330 16,000
1994/05/16 1,340 1,340 1,320 1,320 56,000
1994/05/13 1,340 1,340 1,320 1,320 37,000
1994/05/12 1,330 1,350 1,330 1,350 57,000
1994/05/11 1,370 1,380 1,350 1,350 31,000
1994/05/10 1,350 1,350 1,340 1,350 43,000
1994/05/09 1,300 1,320 1,300 1,310 112,000
1994/05/06 1,310 1,320 1,300 1,300 349,000
1994/05/02 1,330 1,330 1,310 1,310 10,000
1994/04/28 1,310 1,330 1,310 1,310 51,000
1994/04/27 1,340 1,350 1,330 1,330 44,000
1994/04/26 1,350 1,380 1,350 1,350 114,000
1994/04/25 1,340 1,350 1,330 1,350 23,000
1994/04/22 1,340 1,370 1,340 1,360 57,000
1994/04/21 1,320 1,330 1,320 1,330 5,000
1994/04/20 1,330 1,340 1,330 1,340 42,000
1994/04/19 1,360 1,360 1,330 1,340 58,000
1994/04/18 1,340 1,370 1,330 1,340 37,000
1994/04/15 1,340 1,350 1,330 1,350 68,000
1994/04/14 1,340 1,340 1,330 1,340 4,000
1994/04/13 1,320 1,330 1,310 1,330 40,000
1994/04/12 1,320 1,330 1,320 1,330 27,000
1994/04/11 1,330 1,340 1,330 1,340 5,000
1994/04/08 1,340 1,340 1,330 1,330 7,000
1994/04/07 1,330 1,360 1,330 1,360 23,000
1994/04/06 1,350 1,360 1,350 1,350 17,000
1994/04/05 1,340 1,350 1,340 1,340 31,000
1994/04/04 1,380 1,380 1,340 1,340 28,000
1994/04/01 1,380 1,380 1,380 1,380 9,000
1994/03/31 1,370 1,370 1,370 1,370 6,000
1994/03/30 1,380 1,380 1,360 1,380 20,000
1994/03/29 1,400 1,400 1,360 1,360 34,000
1994/03/28 1,360 1,380 1,360 1,380 16,000
1994/03/25 1,370 1,370 1,350 1,360 17,000
1994/03/24 1,350 1,350 1,350 1,350 7,000
1994/03/23 1,380 1,380 1,350 1,350 63,000
1994/03/22 1,380 1,390 1,370 1,390 58,000
1994/03/18 1,380 1,380 1,370 1,380 48,000
1994/03/17 1,390 1,390 1,360 1,370 22,000
1994/03/16 1,390 1,420 1,380 1,380 47,000
1994/03/15 1,370 1,430 1,370 1,420 183,000
1994/03/14 1,350 1,360 1,340 1,350 1,071,000
1994/03/11 1,360 1,360 1,350 1,350 55,000
1994/03/10 1,360 1,370 1,340 1,340 147,000
1994/03/09 1,350 1,350 1,340 1,340 112,000
1994/03/08 1,350 1,370 1,350 1,370 26,000
1994/03/07 1,370 1,370 1,350 1,350 43,000
1994/03/04 1,390 1,390 1,350 1,360 124,000
1994/03/03 1,400 1,400 1,390 1,390 12,000
1994/03/02 1,420 1,420 1,380 1,390 37,000
1994/03/01 1,440 1,460 1,380 1,380 68,000
1994/02/28 1,360 1,440 1,360 1,440 87,000
1994/02/25 1,390 1,390 1,340 1,340 140,000
1994/02/24 1,360 1,380 1,360 1,380 45,000
1994/02/23 1,350 1,350 1,340 1,350 30,000
1994/02/22 1,350 1,360 1,340 1,340 32,000
1994/02/21 1,340 1,340 1,330 1,330 15,000
1994/02/18 1,380 1,380 1,350 1,350 19,000
1994/02/17 1,350 1,400 1,320 1,400 72,000
1994/02/16 1,380 1,390 1,330 1,330 180,000
1994/02/15 1,360 1,360 1,340 1,360 76,000
1994/02/14 1,380 1,380 1,360 1,380 25,000
1994/02/10 1,380 1,380 1,370 1,380 32,000
1994/02/09 1,420 1,420 1,400 1,400 37,000
1994/02/08 1,440 1,450 1,400 1,400 214,000
1994/02/07 1,480 1,480 1,460 1,460 8,000
1994/02/04 1,470 1,480 1,460 1,460 55,000
1994/02/03 1,500 1,500 1,460 1,480 62,000
1994/02/02 1,500 1,510 1,490 1,490 29,000
1994/02/01 1,480 1,510 1,470 1,510 240,000
1994/01/31 1,470 1,500 1,440 1,440 169,000
1994/01/28 1,420 1,420 1,410 1,420 12,000
1994/01/27 1,440 1,440 1,380 1,380 18,000
1994/01/26 1,390 1,420 1,390 1,420 12,000
1994/01/25 1,350 1,380 1,350 1,370 73,000
1994/01/24 1,400 1,400 1,320 1,360 200,000
1994/01/21 1,450 1,450 1,410 1,410 60,000
1994/01/20 1,480 1,500 1,430 1,430 59,000
1994/01/19 1,450 1,470 1,440 1,470 15,000
1994/01/18 1,470 1,470 1,460 1,460 9,000
1994/01/17 1,500 1,500 1,470 1,470 17,000
1994/01/14 1,470 1,490 1,460 1,490 28,000
1994/01/13 1,470 1,480 1,470 1,480 64,000
1994/01/12 1,450 1,470 1,440 1,470 23,000
1994/01/11 1,470 1,470 1,450 1,460 28,000
1994/01/10 1,460 1,470 1,450 1,470 40,000
1994/01/07 1,420 1,470 1,420 1,440 93,000
1994/01/06 1,400 1,480 1,400 1,400 78,000
1994/01/05 1,370 1,390 1,360 1,390 134,000
1994/01/04 1,370 1,380 1,350 1,350 36,000

このページの先頭へ