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 |
---|---|---|---|---|---|
1995/12/29 | 840 | 848 | 840 | 845 | 64,000 |
1995/12/28 | 826 | 844 | 824 | 839 | 92,000 |
1995/12/27 | 810 | 828 | 810 | 827 | 113,000 |
1995/12/26 | 791 | 808 | 791 | 808 | 82,000 |
1995/12/25 | 804 | 810 | 800 | 800 | 36,000 |
1995/12/22 | 799 | 800 | 786 | 786 | 72,000 |
1995/12/21 | 794 | 803 | 794 | 795 | 41,000 |
1995/12/20 | 796 | 805 | 795 | 804 | 52,000 |
1995/12/19 | 800 | 800 | 793 | 795 | 108,000 |
1995/12/18 | 810 | 810 | 803 | 803 | 19,000 |
1995/12/15 | 800 | 805 | 800 | 800 | 30,000 |
1995/12/14 | 785 | 800 | 784 | 791 | 33,000 |
1995/12/13 | 785 | 796 | 785 | 790 | 48,000 |
1995/12/12 | 805 | 805 | 785 | 790 | 38,000 |
1995/12/11 | 817 | 820 | 811 | 811 | 52,000 |
1995/12/08 | 820 | 820 | 810 | 818 | 79,000 |
1995/12/07 | 801 | 810 | 800 | 805 | 52,000 |
1995/12/06 | 781 | 810 | 781 | 800 | 65,000 |
1995/12/05 | 800 | 800 | 780 | 780 | 45,000 |
1995/12/04 | 784 | 790 | 780 | 780 | 37,000 |
1995/12/01 | 785 | 785 | 778 | 779 | 98,000 |
1995/11/30 | 795 | 804 | 782 | 783 | 179,000 |
1995/11/29 | 804 | 805 | 790 | 800 | 13,000 |
1995/11/28 | 810 | 810 | 791 | 805 | 17,000 |
1995/11/27 | 791 | 815 | 785 | 815 | 26,000 |
1995/11/24 | 790 | 792 | 790 | 792 | 14,000 |
1995/11/22 | 796 | 800 | 795 | 800 | 20,000 |
1995/11/21 | 796 | 800 | 787 | 795 | 42,000 |
1995/11/20 | 789 | 800 | 789 | 797 | 36,000 |
1995/11/17 | 782 | 810 | 780 | 783 | 44,000 |
1995/11/16 | 798 | 798 | 781 | 790 | 11,000 |
1995/11/15 | 775 | 775 | 775 | 775 | 25,000 |
1995/11/14 | 810 | 810 | 780 | 780 | 13,000 |
1995/11/13 | 815 | 815 | 795 | 795 | 42,000 |
1995/11/10 | 818 | 818 | 775 | 785 | 32,000 |
1995/11/09 | 824 | 825 | 820 | 820 | 8,000 |
1995/11/08 | 812 | 829 | 812 | 829 | 2,000 |
1995/11/07 | 811 | 820 | 810 | 820 | 11,000 |
1995/11/06 | 846 | 846 | 810 | 810 | 39,000 |
1995/11/02 | 810 | 844 | 800 | 844 | 50,000 |
1995/11/01 | 804 | 804 | 787 | 800 | 71,000 |
1995/10/31 | 794 | 794 | 790 | 794 | 51,000 |
1995/10/30 | 790 | 794 | 790 | 794 | 46,000 |
1995/10/27 | 796 | 801 | 785 | 790 | 68,000 |
1995/10/26 | 830 | 833 | 804 | 805 | 71,000 |
1995/10/25 | 832 | 835 | 830 | 834 | 34,000 |
1995/10/24 | 858 | 858 | 830 | 830 | 40,000 |
1995/10/23 | 840 | 848 | 830 | 838 | 56,000 |
1995/10/20 | 870 | 877 | 836 | 840 | 209,000 |
1995/10/19 | 885 | 885 | 859 | 869 | 609,000 |
1995/10/18 | 810 | 880 | 810 | 879 | 759,000 |
1995/10/17 | 795 | 810 | 790 | 810 | 76,000 |
1995/10/16 | 787 | 810 | 785 | 790 | 58,000 |
1995/10/13 | 800 | 800 | 786 | 787 | 44,000 |
1995/10/12 | 780 | 785 | 775 | 780 | 125,000 |
1995/10/11 | 800 | 801 | 780 | 780 | 109,000 |
1995/10/09 | 803 | 819 | 800 | 818 | 153,000 |
1995/10/06 | 820 | 835 | 812 | 813 | 276,000 |
1995/10/05 | 801 | 824 | 800 | 812 | 606,000 |
1995/10/04 | 750 | 777 | 750 | 777 | 318,000 |
1995/10/03 | 739 | 745 | 736 | 745 | 22,000 |
1995/10/02 | 743 | 743 | 730 | 734 | 90,000 |
1995/09/29 | 722 | 730 | 722 | 729 | 10,000 |
1995/09/28 | 730 | 730 | 721 | 721 | 28,000 |
1995/09/27 | 712 | 720 | 712 | 720 | 25,000 |
1995/09/26 | 706 | 715 | 706 | 711 | 29,000 |
1995/09/25 | 720 | 725 | 705 | 706 | 22,000 |
1995/09/22 | 715 | 736 | 715 | 730 | 342,000 |
1995/09/21 | 745 | 745 | 735 | 735 | 18,000 |
1995/09/20 | 750 | 750 | 733 | 748 | 34,000 |
1995/09/19 | 749 | 749 | 740 | 748 | 13,000 |
1995/09/18 | 758 | 759 | 751 | 751 | 19,000 |
1995/09/14 | 755 | 755 | 750 | 750 | 24,000 |
1995/09/13 | 757 | 757 | 748 | 751 | 37,000 |
1995/09/12 | 760 | 760 | 750 | 751 | 65,000 |
1995/09/11 | 738 | 755 | 730 | 751 | 238,000 |
1995/09/08 | 740 | 740 | 733 | 733 | 76,000 |
1995/09/07 | 735 | 738 | 730 | 730 | 67,000 |
1995/09/06 | 723 | 740 | 723 | 735 | 70,000 |
1995/09/05 | 721 | 721 | 715 | 715 | 21,000 |
1995/09/04 | 736 | 751 | 720 | 720 | 67,000 |
1995/09/01 | 741 | 743 | 730 | 736 | 47,000 |
1995/08/31 | 759 | 780 | 758 | 759 | 152,000 |
1995/08/30 | 742 | 757 | 735 | 755 | 254,000 |
1995/08/29 | 718 | 720 | 715 | 715 | 67,000 |
1995/08/28 | 710 | 715 | 708 | 715 | 18,000 |
1995/08/25 | 719 | 720 | 706 | 707 | 20,000 |
1995/08/24 | 720 | 720 | 710 | 720 | 23,000 |
1995/08/23 | 720 | 730 | 706 | 727 | 75,000 |
1995/08/22 | 720 | 720 | 705 | 706 | 32,000 |
1995/08/21 | 735 | 735 | 719 | 719 | 49,000 |
1995/08/18 | 750 | 750 | 715 | 735 | 174,000 |
1995/08/17 | 719 | 729 | 714 | 725 | 133,000 |
1995/08/16 | 700 | 710 | 700 | 709 | 146,000 |
1995/08/15 | 665 | 693 | 665 | 690 | 42,000 |
1995/08/14 | 650 | 665 | 650 | 665 | 69,000 |
1995/08/11 | 660 | 660 | 650 | 650 | 21,000 |
1995/08/10 | 650 | 650 | 630 | 650 | 38,000 |
1995/08/09 | 652 | 652 | 645 | 646 | 34,000 |
1995/08/08 | 657 | 657 | 651 | 657 | 11,000 |
1995/08/07 | 651 | 659 | 651 | 659 | 29,000 |
1995/08/04 | 650 | 650 | 643 | 650 | 60,000 |
1995/08/03 | 650 | 670 | 631 | 650 | 157,000 |
1995/08/02 | 630 | 645 | 630 | 640 | 29,000 |
1995/08/01 | 660 | 660 | 647 | 647 | 28,000 |
1995/07/31 | 660 | 660 | 640 | 650 | 17,000 |
1995/07/28 | 651 | 653 | 648 | 650 | 53,000 |
1995/07/27 | 610 | 654 | 610 | 654 | 46,000 |
1995/07/26 | 610 | 615 | 605 | 605 | 86,000 |
1995/07/25 | 655 | 655 | 620 | 620 | 19,000 |
1995/07/24 | 657 | 658 | 650 | 655 | 11,000 |
1995/07/21 | 640 | 659 | 640 | 659 | 21,000 |
1995/07/20 | 664 | 665 | 660 | 660 | 16,000 |
1995/07/19 | 665 | 665 | 658 | 665 | 18,000 |
1995/07/18 | 690 | 693 | 675 | 675 | 48,000 |
1995/07/17 | 671 | 700 | 671 | 690 | 54,000 |
1995/07/14 | 670 | 670 | 657 | 670 | 25,000 |
1995/07/13 | 675 | 676 | 670 | 670 | 28,000 |
1995/07/12 | 670 | 684 | 670 | 675 | 107,000 |
1995/07/11 | 670 | 684 | 669 | 684 | 20,000 |
1995/07/10 | 710 | 710 | 684 | 684 | 176,000 |
1995/07/07 | 655 | 675 | 654 | 675 | 190,000 |
1995/07/06 | 585 | 605 | 575 | 605 | 14,000 |
1995/07/05 | 587 | 587 | 570 | 586 | 49,000 |
1995/07/04 | 546 | 556 | 545 | 556 | 18,000 |
1995/07/03 | 556 | 556 | 546 | 546 | 29,000 |
1995/06/30 | 550 | 556 | 545 | 556 | 19,000 |
1995/06/29 | 564 | 564 | 548 | 550 | 76,000 |
1995/06/28 | 566 | 567 | 560 | 565 | 32,000 |
1995/06/27 | 584 | 585 | 570 | 570 | 214,000 |
1995/06/26 | 605 | 605 | 596 | 596 | 91,000 |
1995/06/23 | 600 | 600 | 600 | 600 | 55,000 |
1995/06/22 | 599 | 599 | 596 | 596 | 28,000 |
1995/06/21 | 608 | 620 | 596 | 596 | 291,000 |
1995/06/20 | 610 | 610 | 596 | 607 | 155,000 |
1995/06/19 | 615 | 615 | 600 | 600 | 19,000 |
1995/06/16 | 605 | 620 | 600 | 620 | 13,000 |
1995/06/15 | 590 | 590 | 585 | 586 | 20,000 |
1995/06/14 | 585 | 590 | 585 | 590 | 28,000 |
1995/06/13 | 580 | 605 | 580 | 590 | 50,000 |
1995/06/12 | 640 | 643 | 610 | 610 | 56,000 |
1995/06/09 | 650 | 650 | 645 | 645 | 134,000 |
1995/06/08 | 660 | 662 | 650 | 650 | 18,000 |
1995/06/07 | 698 | 699 | 670 | 680 | 52,000 |
1995/06/06 | 710 | 710 | 690 | 700 | 22,000 |
1995/06/05 | 715 | 720 | 709 | 720 | 82,000 |
1995/06/02 | 716 | 720 | 709 | 710 | 41,000 |
1995/06/01 | 695 | 720 | 695 | 720 | 98,000 |
1995/05/31 | 686 | 686 | 656 | 675 | 42,000 |
1995/05/30 | 646 | 656 | 646 | 656 | 231,000 |
1995/05/29 | 649 | 649 | 646 | 646 | 12,000 |
1995/05/26 | 650 | 652 | 630 | 650 | 37,000 |
1995/05/25 | 663 | 666 | 650 | 650 | 14,000 |
1995/05/24 | 650 | 661 | 650 | 661 | 31,000 |
1995/05/23 | 690 | 695 | 675 | 675 | 37,000 |
1995/05/22 | 690 | 691 | 690 | 691 | 17,000 |
1995/05/19 | 740 | 740 | 739 | 739 | 11,000 |
1995/05/18 | 769 | 769 | 760 | 760 | 4,000 |
1995/05/17 | 750 | 770 | 750 | 770 | 22,000 |
1995/05/16 | 760 | 760 | 755 | 755 | 19,000 |
1995/05/12 | 768 | 768 | 761 | 761 | 68,000 |
1995/05/11 | 780 | 780 | 770 | 771 | 5,000 |
1995/05/10 | 781 | 789 | 781 | 786 | 8,000 |
1995/05/09 | 790 | 790 | 765 | 765 | 38,000 |
1995/05/08 | 798 | 798 | 795 | 795 | 15,000 |
1995/05/02 | 788 | 788 | 780 | 788 | 35,000 |
1995/05/01 | 791 | 795 | 780 | 780 | 14,000 |
1995/04/28 | 780 | 780 | 776 | 776 | 25,000 |
1995/04/27 | 791 | 791 | 781 | 781 | 33,000 |
1995/04/26 | 790 | 790 | 780 | 790 | 36,000 |
1995/04/25 | 785 | 793 | 771 | 775 | 79,000 |
1995/04/24 | 798 | 799 | 790 | 790 | 59,000 |
1995/04/21 | 790 | 790 | 783 | 790 | 245,000 |
1995/04/20 | 798 | 798 | 790 | 790 | 27,000 |
1995/04/19 | 781 | 786 | 780 | 782 | 9,000 |
1995/04/18 | 800 | 800 | 786 | 786 | 32,000 |
1995/04/17 | 781 | 792 | 781 | 791 | 24,000 |
1995/04/14 | 809 | 811 | 800 | 800 | 109,000 |
1995/04/13 | 829 | 829 | 800 | 801 | 231,000 |
1995/04/12 | 830 | 830 | 826 | 830 | 16,000 |
1995/04/10 | 826 | 826 | 818 | 826 | 8,000 |
1995/04/07 | 835 | 835 | 831 | 834 | 18,000 |
1995/04/06 | 805 | 835 | 805 | 835 | 11,000 |
1995/04/05 | 808 | 808 | 800 | 800 | 14,000 |
1995/04/04 | 800 | 816 | 790 | 801 | 14,000 |
1995/04/03 | 826 | 826 | 790 | 790 | 48,000 |
1995/03/31 | 850 | 858 | 830 | 830 | 59,000 |
1995/03/30 | 851 | 851 | 849 | 850 | 18,000 |
1995/03/29 | 858 | 858 | 850 | 850 | 10,000 |
1995/03/28 | 819 | 825 | 817 | 818 | 65,000 |
1995/03/27 | 827 | 836 | 823 | 823 | 47,000 |
1995/03/24 | 821 | 826 | 821 | 826 | 52,000 |
1995/03/23 | 828 | 838 | 821 | 821 | 24,000 |
1995/03/22 | 860 | 860 | 828 | 836 | 40,000 |
1995/03/20 | 870 | 870 | 868 | 869 | 13,000 |
1995/03/17 | 894 | 894 | 880 | 880 | 8,000 |
1995/03/16 | 910 | 910 | 889 | 890 | 9,000 |
1995/03/15 | 890 | 901 | 890 | 901 | 8,000 |
1995/03/14 | 901 | 901 | 900 | 900 | 42,000 |
1995/03/13 | 900 | 905 | 900 | 901 | 13,000 |
1995/03/10 | 935 | 935 | 900 | 910 | 64,000 |
1995/03/09 | 935 | 938 | 930 | 935 | 11,000 |
1995/03/08 | 938 | 938 | 935 | 938 | 34,000 |
1995/03/07 | 950 | 950 | 935 | 940 | 22,000 |
1995/03/06 | 948 | 948 | 945 | 945 | 15,000 |
1995/03/03 | 955 | 955 | 947 | 948 | 45,000 |
1995/03/02 | 935 | 965 | 935 | 965 | 121,000 |
1995/03/01 | 895 | 940 | 895 | 935 | 90,000 |
1995/02/28 | 881 | 895 | 881 | 890 | 49,000 |
1995/02/27 | 880 | 880 | 880 | 880 | 16,000 |
1995/02/24 | 955 | 955 | 930 | 930 | 14,000 |
1995/02/23 | 960 | 970 | 955 | 965 | 13,000 |
1995/02/22 | 980 | 989 | 970 | 970 | 9,000 |
1995/02/21 | 990 | 998 | 988 | 990 | 19,000 |
1995/02/20 | 998 | 998 | 990 | 990 | 8,000 |
1995/02/17 | 990 | 1,000 | 980 | 998 | 34,000 |
1995/02/16 | 995 | 995 | 990 | 990 | 19,000 |
1995/02/15 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 |
1995/02/14 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
1995/02/13 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
1995/02/10 | 1,030 | 1,030 | 1,000 | 1,010 | 21,000 |
1995/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 |
1995/02/08 | 1,000 | 1,000 | 992 | 996 | 8,000 |
1995/02/07 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
1995/02/06 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 |
1995/02/03 | 1,030 | 1,030 | 990 | 1,010 | 20,000 |
1995/02/02 | 1,040 | 1,040 | 1,010 | 1,040 | 12,000 |
1995/02/01 | 1,040 | 1,050 | 1,020 | 1,030 | 31,000 |
1995/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
1995/01/30 | 1,020 | 1,040 | 993 | 1,040 | 14,000 |
1995/01/27 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 |
1995/01/26 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 |
1995/01/25 | 1,020 | 1,060 | 1,020 | 1,040 | 27,000 |
1995/01/24 | 990 | 1,020 | 990 | 1,020 | 31,000 |
1995/01/23 | 1,040 | 1,040 | 991 | 991 | 33,000 |
1995/01/20 | 1,070 | 1,070 | 1,050 | 1,050 | 79,000 |
1995/01/19 | 1,080 | 1,080 | 1,060 | 1,070 | 61,000 |
1995/01/18 | 1,060 | 1,090 | 1,060 | 1,080 | 59,000 |
1995/01/17 | 1,040 | 1,050 | 1,040 | 1,050 | 24,000 |
1995/01/13 | 1,060 | 1,060 | 1,040 | 1,060 | 66,000 |
1995/01/12 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
1995/01/11 | 1,090 | 1,090 | 1,060 | 1,080 | 36,000 |
1995/01/10 | 1,060 | 1,100 | 1,060 | 1,100 | 91,000 |
1995/01/09 | 1,040 | 1,070 | 1,040 | 1,070 | 40,000 |
1995/01/06 | 1,040 | 1,050 | 1,040 | 1,050 | 38,000 |
1995/01/05 | 1,060 | 1,060 | 1,040 | 1,040 | 77,000 |
1995/01/04 | 1,040 | 1,050 | 1,030 | 1,040 | 22,000 |