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
1997/12/30 459 459 450 450 9,000
1997/12/29 460 460 451 455 16,000
1997/12/26 461 465 460 461 23,000
1997/12/25 460 465 458 461 27,000
1997/12/24 459 461 458 460 19,000
1997/12/22 469 469 450 463 46,000
1997/12/19 460 470 460 465 37,000
1997/12/18 470 484 470 475 16,000
1997/12/17 463 480 463 480 67,000
1997/12/16 493 494 476 481 35,000
1997/12/15 494 494 492 494 26,000
1997/12/12 495 495 490 494 58,000
1997/12/11 490 490 480 490 47,000
1997/12/10 504 504 495 502 33,000
1997/12/09 490 505 490 504 30,000
1997/12/08 505 510 500 500 34,000
1997/12/05 510 510 501 501 64,000
1997/12/04 522 522 499 500 67,000
1997/12/03 535 535 522 522 9,000
1997/12/02 550 560 541 541 57,000
1997/12/01 540 550 535 550 48,000
1997/11/28 542 542 521 522 30,000
1997/11/27 501 516 501 516 48,000
1997/11/26 529 530 511 529 30,000
1997/11/25 498 531 498 531 90,000
1997/11/21 608 608 589 589 70,000
1997/11/20 588 596 588 593 38,000
1997/11/19 620 620 590 590 12,000
1997/11/18 610 650 604 649 39,000
1997/11/17 585 610 584 610 64,000
1997/11/14 610 611 590 595 8,000
1997/11/13 580 610 570 610 79,000
1997/11/12 597 597 580 580 18,000
1997/11/11 595 615 595 610 15,000
1997/11/10 600 600 575 589 21,000
1997/11/07 610 610 600 600 17,000
1997/11/06 620 620 611 611 42,000
1997/11/05 631 635 625 635 16,000
1997/11/04 630 630 620 621 23,000
1997/10/31 610 610 578 590 69,000
1997/10/30 629 629 600 600 75,000
1997/10/29 640 648 630 630 51,000
1997/10/28 648 648 619 630 33,000
1997/10/27 651 660 651 660 13,000
1997/10/24 660 670 655 660 29,000
1997/10/23 675 685 670 680 136,000
1997/10/22 656 683 651 680 32,000
1997/10/21 656 656 650 655 31,000
1997/10/20 656 656 656 656 6,000
1997/10/17 646 646 646 646 3,000
1997/10/16 640 642 640 642 7,000
1997/10/15 641 668 641 660 39,000
1997/10/14 660 660 649 649 5,000
1997/10/13 650 652 650 650 5,000
1997/10/09 672 672 655 670 14,000
1997/10/08 679 679 675 675 12,000
1997/10/07 665 666 640 640 10,000
1997/10/06 670 670 665 665 22,000
1997/10/03 669 669 620 620 45,000
1997/10/02 715 717 680 680 26,000
1997/10/01 739 739 705 705 39,000
1997/09/30 740 740 727 727 30,000
1997/09/29 752 752 742 742 35,000
1997/09/26 767 775 760 760 42,000
1997/09/25 773 775 770 775 53,000
1997/09/24 786 800 780 780 12,000
1997/09/22 773 798 768 788 18,000
1997/09/19 772 773 772 773 12,000
1997/09/18 778 780 777 780 13,000
1997/09/17 774 780 765 775 80,000
1997/09/16 773 773 773 773 2,000
1997/09/12 790 790 780 781 42,000
1997/09/11 793 793 790 790 23,000
1997/09/10 791 795 791 792 15,000
1997/09/09 793 794 793 794 17,000
1997/09/08 794 802 794 794 5,000
1997/09/05 814 814 802 802 31,000
1997/09/04 807 829 807 815 23,000
1997/09/03 810 830 810 815 63,000
1997/09/02 810 814 806 810 25,000
1997/09/01 835 835 807 807 13,000
1997/08/29 815 815 805 815 56,000
1997/08/28 815 820 815 815 145,000
1997/08/27 815 815 815 815 83,000
1997/08/26 813 820 813 819 51,000
1997/08/25 823 823 820 821 60,000
1997/08/22 835 835 828 828 94,000
1997/08/21 835 840 835 836 9,000
1997/08/20 840 840 840 840 4,000
1997/08/19 850 850 840 840 12,000
1997/08/18 831 831 828 831 14,000
1997/08/15 837 844 837 841 40,000
1997/08/14 850 850 844 844 36,000
1997/08/13 852 852 851 851 60,000
1997/08/12 850 861 850 852 87,000
1997/08/11 851 860 850 850 64,000
1997/08/08 851 852 851 851 45,000
1997/08/07 851 852 851 851 99,000
1997/08/06 851 853 851 853 19,000
1997/08/05 862 867 856 856 23,000
1997/08/04 864 866 864 865 31,000
1997/08/01 896 896 877 877 17,000
1997/07/31 876 891 876 876 37,000
1997/07/30 873 874 870 874 38,000
1997/07/29 881 900 873 873 86,000
1997/07/28 891 891 880 882 40,000
1997/07/25 890 899 890 891 91,000
1997/07/24 885 900 885 891 71,000
1997/07/23 890 900 886 890 348,000
1997/07/22 890 890 885 885 12,000
1997/07/18 889 890 884 885 116,000
1997/07/17 890 893 880 880 49,000
1997/07/16 880 899 880 890 31,000
1997/07/15 895 895 879 879 34,000
1997/07/14 900 900 895 895 85,000
1997/07/11 901 901 891 900 149,000
1997/07/10 896 900 896 900 13,000
1997/07/09 902 903 898 900 44,000
1997/07/08 894 910 894 900 104,000
1997/07/07 905 905 895 899 128,000
1997/07/04 900 900 892 895 57,000
1997/07/03 910 910 905 910 101,000
1997/07/02 920 920 910 910 26,000
1997/07/01 913 917 900 910 48,000
1997/06/30 924 924 910 910 21,000
1997/06/27 915 931 910 925 105,000
1997/06/26 921 939 910 925 121,000
1997/06/25 918 930 918 929 58,000
1997/06/24 931 935 918 928 45,000
1997/06/23 924 940 920 940 54,000
1997/06/20 926 926 923 923 18,000
1997/06/19 925 939 924 925 132,000
1997/06/18 932 932 925 925 81,000
1997/06/17 938 938 921 922 21,000
1997/06/16 935 939 924 930 15,000
1997/06/13 934 941 931 933 93,000
1997/06/12 934 939 930 935 118,000
1997/06/11 935 935 926 935 64,000
1997/06/10 939 939 935 935 16,000
1997/06/09 925 935 925 935 213,000
1997/06/06 929 930 918 925 23,000
1997/06/05 949 949 912 916 71,000
1997/06/04 931 940 931 940 47,000
1997/06/03 931 932 930 931 50,000
1997/06/02 915 931 910 931 26,000
1997/05/30 936 947 925 925 31,000
1997/05/29 946 956 935 936 39,000
1997/05/28 934 960 934 956 248,000
1997/05/27 940 945 926 934 158,000
1997/05/26 944 949 929 940 351,000
1997/05/23 900 940 900 934 386,000
1997/05/22 882 890 881 886 52,000
1997/05/21 900 900 881 882 72,000
1997/05/20 904 905 893 900 93,000
1997/05/19 881 895 881 895 86,000
1997/05/16 894 899 881 881 33,000
1997/05/15 891 891 880 890 60,000
1997/05/14 895 895 890 890 38,000
1997/05/13 903 908 891 891 246,000
1997/05/12 887 910 886 900 101,000
1997/05/09 905 905 886 886 38,000
1997/05/08 905 905 888 895 120,000
1997/05/07 924 924 905 905 221,000
1997/05/06 908 920 900 914 161,000
1997/05/02 900 901 875 888 243,000
1997/05/01 840 879 840 870 481,000
1997/04/30 833 835 829 830 76,000
1997/04/28 831 831 812 825 46,000
1997/04/25 837 845 831 831 55,000
1997/04/24 846 846 830 846 80,000
1997/04/23 860 865 850 850 64,000
1997/04/22 851 860 848 854 271,000
1997/04/21 825 840 820 839 111,000
1997/04/18 783 815 780 815 88,000
1997/04/17 770 784 770 784 130,000
1997/04/16 768 775 767 770 34,000
1997/04/15 760 775 755 757 124,000
1997/04/14 770 776 770 775 95,000
1997/04/11 808 810 757 780 216,000
1997/04/10 837 840 827 828 60,000
1997/04/09 854 856 846 847 116,000
1997/04/08 848 859 840 855 304,000
1997/04/07 864 864 854 855 110,000
1997/04/04 852 860 851 860 91,000
1997/04/03 851 860 850 856 50,000
1997/04/02 859 865 855 855 30,000
1997/04/01 862 865 856 856 42,000
1997/03/31 871 871 858 869 39,000
1997/03/28 885 885 871 873 20,000
1997/03/27 875 888 870 887 162,000
1997/03/26 881 886 878 878 29,000
1997/03/25 882 885 871 880 35,000
1997/03/24 876 890 876 880 10,000
1997/03/21 875 875 865 875 32,000
1997/03/19 885 890 875 875 20,000
1997/03/18 890 890 885 885 62,000
1997/03/17 891 891 880 890 26,000
1997/03/14 880 892 880 880 83,000
1997/03/13 885 890 885 890 30,000
1997/03/12 927 929 895 895 126,000
1997/03/11 946 946 930 930 35,000
1997/03/10 940 940 925 927 48,000
1997/03/07 920 950 920 930 108,000
1997/03/06 950 950 917 917 58,000
1997/03/05 964 964 940 946 104,000
1997/03/04 945 969 940 954 150,000
1997/03/03 958 958 923 925 164,000
1997/02/28 999 999 954 960 284,000
1997/02/27 956 995 950 995 430,000
1997/02/26 925 970 925 963 365,000
1997/02/25 926 926 912 925 226,000
1997/02/24 931 943 930 930 337,000
1997/02/21 903 920 896 900 153,000
1997/02/20 886 900 880 893 234,000
1997/02/19 860 885 855 880 281,000
1997/02/18 820 876 810 855 233,000
1997/02/17 794 810 791 810 422,000
1997/02/14 799 804 786 786 95,000
1997/02/13 815 820 801 805 179,000
1997/02/12 792 812 792 812 64,000
1997/02/10 800 800 794 797 49,000
1997/02/07 774 790 774 780 151,000
1997/02/06 800 800 761 780 240,000
1997/02/05 826 826 780 780 216,000
1997/02/04 838 848 816 816 109,000
1997/02/03 840 840 831 839 117,000
1997/01/31 813 830 813 829 96,000
1997/01/30 821 824 802 803 229,000
1997/01/29 820 820 810 819 214,000
1997/01/28 830 830 818 824 90,000
1997/01/27 855 865 839 839 31,000
1997/01/24 872 885 865 865 35,000
1997/01/23 896 896 877 877 45,000
1997/01/22 885 890 880 886 63,000
1997/01/21 876 884 876 877 24,000
1997/01/20 900 900 885 885 81,000
1997/01/17 880 900 880 885 42,000
1997/01/16 860 870 855 870 55,000
1997/01/14 855 856 840 855 53,000
1997/01/13 830 856 830 856 79,000
1997/01/10 851 857 830 830 297,000
1997/01/09 902 903 880 881 108,000
1997/01/08 902 920 902 910 43,000
1997/01/07 964 964 938 945 83,000
1997/01/06 929 929 920 924 16,000

このページの先頭へ