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 |
---|---|---|---|---|---|
1998/12/30 | 571 | 600 | 571 | 600 | 17,000 |
1998/12/29 | 569 | 581 | 565 | 581 | 47,000 |
1998/12/28 | 575 | 575 | 568 | 570 | 49,000 |
1998/12/25 | 565 | 575 | 565 | 575 | 57,000 |
1998/12/24 | 585 | 585 | 568 | 575 | 90,000 |
1998/12/22 | 594 | 594 | 583 | 585 | 105,000 |
1998/12/21 | 581 | 593 | 581 | 592 | 73,000 |
1998/12/18 | 610 | 610 | 600 | 600 | 113,000 |
1998/12/17 | 587 | 605 | 587 | 605 | 122,000 |
1998/12/16 | 599 | 599 | 587 | 587 | 141,000 |
1998/12/15 | 585 | 598 | 585 | 595 | 287,000 |
1998/12/14 | 590 | 595 | 582 | 593 | 185,000 |
1998/12/11 | 580 | 608 | 580 | 608 | 347,000 |
1998/12/10 | 610 | 613 | 600 | 610 | 566,000 |
1998/12/09 | 570 | 610 | 555 | 610 | 601,000 |
1998/12/08 | 558 | 575 | 555 | 573 | 302,000 |
1998/12/07 | 550 | 559 | 541 | 555 | 137,000 |
1998/12/04 | 503 | 531 | 503 | 531 | 132,000 |
1998/12/03 | 512 | 515 | 500 | 510 | 174,000 |
1998/12/02 | 533 | 533 | 514 | 520 | 72,000 |
1998/12/01 | 520 | 539 | 520 | 530 | 69,000 |
1998/11/30 | 554 | 565 | 549 | 550 | 130,000 |
1998/11/27 | 550 | 564 | 548 | 554 | 503,000 |
1998/11/26 | 489 | 528 | 485 | 520 | 475,000 |
1998/11/25 | 475 | 479 | 471 | 472 | 94,000 |
1998/11/24 | 470 | 475 | 462 | 471 | 87,000 |
1998/11/20 | 460 | 462 | 452 | 462 | 83,000 |
1998/11/19 | 470 | 473 | 433 | 440 | 133,000 |
1998/11/18 | 449 | 478 | 447 | 468 | 395,000 |
1998/11/17 | 410 | 440 | 400 | 439 | 489,000 |
1998/11/16 | 405 | 410 | 390 | 390 | 38,000 |
1998/11/13 | 395 | 395 | 390 | 395 | 19,000 |
1998/11/12 | 394 | 402 | 391 | 391 | 21,000 |
1998/11/11 | 403 | 403 | 392 | 401 | 17,000 |
1998/11/10 | 400 | 403 | 390 | 402 | 34,000 |
1998/11/09 | 404 | 404 | 400 | 400 | 31,000 |
1998/11/06 | 403 | 404 | 399 | 399 | 84,000 |
1998/11/05 | 402 | 405 | 395 | 403 | 88,000 |
1998/11/04 | 388 | 392 | 383 | 392 | 127,000 |
1998/11/02 | 369 | 385 | 369 | 385 | 83,000 |
1998/10/30 | 367 | 384 | 366 | 377 | 139,000 |
1998/10/29 | 380 | 389 | 365 | 366 | 157,000 |
1998/10/28 | 385 | 392 | 385 | 385 | 112,000 |
1998/10/27 | 382 | 403 | 382 | 385 | 89,000 |
1998/10/26 | 404 | 406 | 390 | 390 | 105,000 |
1998/10/23 | 410 | 416 | 404 | 407 | 69,000 |
1998/10/22 | 427 | 430 | 401 | 403 | 100,000 |
1998/10/21 | 433 | 447 | 430 | 437 | 56,000 |
1998/10/20 | 439 | 440 | 437 | 438 | 25,000 |
1998/10/19 | 404 | 440 | 404 | 439 | 27,000 |
1998/10/16 | 418 | 418 | 403 | 404 | 6,000 |
1998/10/15 | 406 | 408 | 401 | 403 | 18,000 |
1998/10/14 | 415 | 415 | 405 | 405 | 20,000 |
1998/10/13 | 446 | 446 | 410 | 410 | 27,000 |
1998/10/12 | 425 | 440 | 420 | 440 | 12,000 |
1998/10/09 | 415 | 415 | 410 | 410 | 12,000 |
1998/10/08 | 435 | 435 | 415 | 415 | 13,000 |
1998/10/07 | 430 | 439 | 430 | 439 | 15,000 |
1998/10/06 | 421 | 421 | 415 | 415 | 19,000 |
1998/10/05 | 431 | 431 | 426 | 426 | 37,000 |
1998/10/02 | 430 | 430 | 416 | 426 | 20,000 |
1998/10/01 | 455 | 460 | 430 | 430 | 32,000 |
1998/09/30 | 445 | 460 | 445 | 460 | 53,000 |
1998/09/29 | 443 | 445 | 443 | 445 | 9,000 |
1998/09/28 | 434 | 443 | 434 | 443 | 16,000 |
1998/09/25 | 440 | 440 | 430 | 439 | 10,000 |
1998/09/24 | 455 | 455 | 445 | 445 | 22,000 |
1998/09/22 | 454 | 454 | 440 | 448 | 56,000 |
1998/09/21 | 469 | 469 | 454 | 454 | 14,000 |
1998/09/18 | 449 | 464 | 447 | 464 | 42,000 |
1998/09/17 | 453 | 453 | 436 | 453 | 39,000 |
1998/09/16 | 448 | 451 | 448 | 448 | 24,000 |
1998/09/14 | 426 | 433 | 425 | 433 | 42,000 |
1998/09/11 | 442 | 442 | 425 | 428 | 59,000 |
1998/09/10 | 455 | 460 | 445 | 445 | 17,000 |
1998/09/09 | 480 | 480 | 455 | 455 | 25,000 |
1998/09/08 | 484 | 485 | 474 | 474 | 19,000 |
1998/09/07 | 470 | 475 | 470 | 474 | 47,000 |
1998/09/04 | 458 | 462 | 450 | 450 | 34,000 |
1998/09/03 | 469 | 469 | 458 | 458 | 47,000 |
1998/09/02 | 468 | 474 | 468 | 474 | 20,000 |
1998/09/01 | 475 | 475 | 451 | 468 | 65,000 |
1998/08/31 | 440 | 470 | 440 | 470 | 50,000 |
1998/08/28 | 455 | 460 | 425 | 450 | 39,000 |
1998/08/27 | 479 | 488 | 470 | 475 | 111,000 |
1998/08/26 | 490 | 490 | 480 | 486 | 32,000 |
1998/08/25 | 491 | 500 | 490 | 490 | 116,000 |
1998/08/24 | 515 | 515 | 490 | 491 | 35,000 |
1998/08/21 | 525 | 525 | 513 | 514 | 12,000 |
1998/08/20 | 521 | 521 | 514 | 515 | 31,000 |
1998/08/19 | 545 | 545 | 520 | 531 | 21,000 |
1998/08/18 | 555 | 555 | 515 | 515 | 64,000 |
1998/08/17 | 565 | 565 | 530 | 530 | 13,000 |
1998/08/14 | 550 | 555 | 530 | 555 | 38,000 |
1998/08/13 | 525 | 530 | 525 | 530 | 10,000 |
1998/08/12 | 530 | 540 | 521 | 522 | 18,000 |
1998/08/11 | 528 | 540 | 521 | 540 | 70,000 |
1998/08/10 | 531 | 532 | 520 | 523 | 64,000 |
1998/08/07 | 564 | 564 | 555 | 555 | 5,000 |
1998/08/06 | 574 | 574 | 564 | 564 | 3,000 |
1998/08/05 | 575 | 576 | 554 | 554 | 39,000 |
1998/08/04 | 551 | 560 | 550 | 550 | 13,000 |
1998/08/03 | 562 | 562 | 551 | 551 | 3,000 |
1998/07/31 | 570 | 570 | 559 | 562 | 14,000 |
1998/07/30 | 540 | 540 | 540 | 540 | 3,000 |
1998/07/29 | 541 | 564 | 540 | 540 | 7,000 |
1998/07/28 | 532 | 532 | 531 | 531 | 14,000 |
1998/07/27 | 535 | 535 | 533 | 533 | 15,000 |
1998/07/24 | 521 | 531 | 521 | 531 | 7,000 |
1998/07/23 | 550 | 551 | 546 | 547 | 29,000 |
1998/07/22 | 565 | 565 | 560 | 560 | 13,000 |
1998/07/21 | 560 | 590 | 560 | 590 | 12,000 |
1998/07/17 | 590 | 590 | 580 | 580 | 22,000 |
1998/07/16 | 590 | 590 | 587 | 590 | 6,000 |
1998/07/15 | 598 | 600 | 587 | 587 | 11,000 |
1998/07/14 | 580 | 595 | 580 | 595 | 11,000 |
1998/07/13 | 561 | 587 | 560 | 587 | 17,000 |
1998/07/10 | 600 | 600 | 590 | 590 | 57,000 |
1998/07/09 | 600 | 600 | 592 | 600 | 24,000 |
1998/07/08 | 600 | 600 | 592 | 600 | 42,000 |
1998/07/07 | 598 | 600 | 590 | 592 | 50,000 |
1998/07/06 | 595 | 600 | 587 | 598 | 94,000 |
1998/07/03 | 551 | 574 | 551 | 574 | 19,000 |
1998/07/02 | 587 | 587 | 570 | 579 | 18,000 |
1998/07/01 | 542 | 565 | 542 | 565 | 9,000 |
1998/06/30 | 525 | 540 | 525 | 536 | 8,000 |
1998/06/29 | 524 | 525 | 524 | 525 | 8,000 |
1998/06/26 | 510 | 514 | 510 | 514 | 6,000 |
1998/06/25 | 516 | 516 | 500 | 510 | 21,000 |
1998/06/24 | 530 | 530 | 520 | 520 | 4,000 |
1998/06/23 | 522 | 522 | 520 | 520 | 9,000 |
1998/06/22 | 540 | 540 | 521 | 521 | 8,000 |
1998/06/19 | 535 | 540 | 520 | 520 | 5,000 |
1998/06/18 | 520 | 540 | 515 | 525 | 37,000 |
1998/06/17 | 510 | 510 | 499 | 500 | 56,000 |
1998/06/16 | 500 | 510 | 485 | 500 | 24,000 |
1998/06/15 | 523 | 525 | 519 | 519 | 38,000 |
1998/06/12 | 520 | 529 | 520 | 523 | 76,000 |
1998/06/11 | 557 | 557 | 550 | 550 | 8,000 |
1998/06/10 | 557 | 558 | 557 | 558 | 8,000 |
1998/06/09 | 574 | 574 | 574 | 574 | 1,000 |
1998/06/08 | 565 | 574 | 561 | 574 | 5,000 |
1998/06/05 | 582 | 583 | 565 | 565 | 36,000 |
1998/06/04 | 571 | 575 | 571 | 572 | 19,000 |
1998/06/03 | 594 | 594 | 570 | 570 | 8,000 |
1998/06/02 | 600 | 600 | 595 | 595 | 36,000 |
1998/06/01 | 600 | 600 | 580 | 580 | 44,000 |
1998/05/29 | 580 | 580 | 575 | 575 | 4,000 |
1998/05/28 | 588 | 588 | 580 | 580 | 11,000 |
1998/05/27 | 558 | 572 | 557 | 572 | 7,000 |
1998/05/26 | 557 | 568 | 557 | 565 | 17,000 |
1998/05/25 | 557 | 575 | 557 | 575 | 6,000 |
1998/05/22 | 557 | 565 | 557 | 565 | 11,000 |
1998/05/21 | 574 | 574 | 557 | 557 | 38,000 |
1998/05/20 | 562 | 574 | 562 | 574 | 9,000 |
1998/05/19 | 565 | 570 | 560 | 561 | 17,000 |
1998/05/18 | 573 | 573 | 567 | 573 | 10,000 |
1998/05/15 | 566 | 572 | 565 | 572 | 26,000 |
1998/05/14 | 607 | 610 | 565 | 565 | 57,000 |
1998/05/13 | 597 | 620 | 596 | 610 | 245,000 |
1998/05/12 | 593 | 597 | 590 | 590 | 77,000 |
1998/05/11 | 587 | 595 | 587 | 591 | 14,000 |
1998/05/08 | 583 | 585 | 583 | 585 | 25,000 |
1998/05/07 | 577 | 580 | 577 | 580 | 38,000 |
1998/05/06 | 590 | 590 | 576 | 576 | 103,000 |
1998/05/01 | 562 | 580 | 562 | 580 | 37,000 |
1998/04/30 | 555 | 573 | 555 | 572 | 95,000 |
1998/04/28 | 560 | 560 | 560 | 560 | 61,000 |
1998/04/27 | 570 | 570 | 560 | 560 | 14,000 |
1998/04/24 | 565 | 570 | 565 | 570 | 6,000 |
1998/04/23 | 550 | 555 | 550 | 555 | 92,000 |
1998/04/22 | 560 | 570 | 560 | 561 | 13,000 |
1998/04/21 | 550 | 550 | 550 | 550 | 3,000 |
1998/04/20 | 550 | 570 | 541 | 549 | 44,000 |
1998/04/17 | 567 | 570 | 550 | 550 | 12,000 |
1998/04/16 | 573 | 573 | 563 | 564 | 12,000 |
1998/04/15 | 582 | 597 | 580 | 597 | 17,000 |
1998/04/14 | 575 | 583 | 563 | 575 | 15,000 |
1998/04/13 | 560 | 570 | 550 | 568 | 8,000 |
1998/04/10 | 573 | 573 | 540 | 540 | 25,000 |
1998/04/09 | 570 | 570 | 560 | 570 | 17,000 |
1998/04/08 | 560 | 570 | 559 | 560 | 14,000 |
1998/04/07 | 546 | 550 | 546 | 548 | 4,000 |
1998/04/06 | 570 | 570 | 546 | 546 | 25,000 |
1998/04/03 | 520 | 540 | 520 | 531 | 18,000 |
1998/04/02 | 559 | 559 | 520 | 520 | 28,000 |
1998/04/01 | 580 | 580 | 551 | 559 | 34,000 |
1998/03/31 | 591 | 599 | 580 | 580 | 33,000 |
1998/03/30 | 619 | 619 | 590 | 591 | 51,000 |
1998/03/27 | 600 | 600 | 593 | 600 | 14,000 |
1998/03/26 | 587 | 599 | 584 | 599 | 53,000 |
1998/03/25 | 581 | 585 | 581 | 581 | 15,000 |
1998/03/24 | 580 | 589 | 570 | 575 | 68,000 |
1998/03/23 | 571 | 610 | 571 | 600 | 170,000 |
1998/03/20 | 582 | 593 | 580 | 590 | 98,000 |
1998/03/19 | 575 | 589 | 575 | 576 | 5,000 |
1998/03/18 | 601 | 601 | 585 | 585 | 8,000 |
1998/03/17 | 609 | 609 | 587 | 587 | 12,000 |
1998/03/16 | 620 | 620 | 599 | 599 | 7,000 |
1998/03/13 | 561 | 600 | 561 | 600 | 44,000 |
1998/03/12 | 580 | 580 | 575 | 577 | 21,000 |
1998/03/11 | 585 | 585 | 581 | 581 | 5,000 |
1998/03/10 | 595 | 595 | 595 | 595 | 12,000 |
1998/03/09 | 602 | 602 | 595 | 595 | 20,000 |
1998/03/06 | 599 | 610 | 596 | 610 | 12,000 |
1998/03/05 | 620 | 620 | 595 | 601 | 28,000 |
1998/03/04 | 620 | 620 | 610 | 610 | 24,000 |
1998/03/03 | 620 | 620 | 610 | 615 | 64,000 |
1998/03/02 | 601 | 620 | 601 | 610 | 21,000 |
1998/02/27 | 581 | 590 | 581 | 590 | 156,000 |
1998/02/26 | 579 | 595 | 576 | 580 | 12,000 |
1998/02/25 | 569 | 580 | 556 | 580 | 19,000 |
1998/02/24 | 570 | 571 | 570 | 570 | 21,000 |
1998/02/23 | 580 | 580 | 568 | 568 | 47,000 |
1998/02/20 | 600 | 600 | 590 | 590 | 12,000 |
1998/02/19 | 624 | 624 | 601 | 601 | 13,000 |
1998/02/18 | 624 | 626 | 624 | 626 | 17,000 |
1998/02/17 | 620 | 624 | 610 | 624 | 21,000 |
1998/02/16 | 600 | 617 | 600 | 617 | 27,000 |
1998/02/13 | 620 | 620 | 605 | 605 | 49,000 |
1998/02/12 | 620 | 628 | 620 | 620 | 141,000 |
1998/02/10 | 580 | 619 | 571 | 600 | 228,000 |
1998/02/09 | 565 | 569 | 558 | 560 | 173,000 |
1998/02/06 | 562 | 562 | 550 | 555 | 23,000 |
1998/02/05 | 575 | 575 | 560 | 560 | 58,000 |
1998/02/04 | 569 | 575 | 549 | 555 | 21,000 |
1998/02/03 | 560 | 569 | 560 | 568 | 27,000 |
1998/02/02 | 547 | 550 | 540 | 544 | 28,000 |
1998/01/30 | 576 | 576 | 540 | 550 | 53,000 |
1998/01/29 | 603 | 603 | 558 | 566 | 47,000 |
1998/01/28 | 612 | 612 | 600 | 607 | 43,000 |
1998/01/27 | 615 | 624 | 615 | 618 | 30,000 |
1998/01/26 | 568 | 635 | 568 | 625 | 49,000 |
1998/01/23 | 568 | 568 | 566 | 566 | 32,000 |
1998/01/22 | 578 | 583 | 568 | 568 | 70,000 |
1998/01/21 | 541 | 578 | 541 | 578 | 78,000 |
1998/01/20 | 534 | 540 | 534 | 540 | 59,000 |
1998/01/19 | 500 | 550 | 500 | 540 | 67,000 |
1998/01/16 | 500 | 502 | 500 | 502 | 47,000 |
1998/01/14 | 451 | 452 | 435 | 450 | 27,000 |
1998/01/13 | 450 | 455 | 450 | 450 | 21,000 |
1998/01/12 | 451 | 451 | 450 | 450 | 22,000 |
1998/01/09 | 456 | 456 | 452 | 456 | 6,000 |
1998/01/08 | 462 | 469 | 456 | 456 | 41,000 |
1998/01/07 | 478 | 478 | 460 | 460 | 51,000 |
1998/01/06 | 485 | 485 | 480 | 482 | 30,000 |
1998/01/05 | 495 | 495 | 495 | 495 | 78,000 |