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
1999/12/30 530 549 530 541 129,000
1999/12/29 494 500 490 495 214,000
1999/12/28 461 468 460 460 52,000
1999/12/27 456 465 451 459 96,000
1999/12/24 431 450 431 440 160,000
1999/12/22 445 446 425 430 279,000
1999/12/21 453 453 440 449 124,000
1999/12/20 470 479 450 453 122,000
1999/12/17 466 484 466 468 112,000
1999/12/16 500 503 470 471 158,000
1999/12/15 504 513 495 495 97,000
1999/12/14 516 517 502 502 89,000
1999/12/13 530 530 515 515 71,000
1999/12/10 525 530 521 528 147,000
1999/12/09 525 529 520 525 152,000
1999/12/08 524 540 510 540 168,000
1999/12/07 531 532 520 524 144,000
1999/12/06 544 545 531 531 117,000
1999/12/03 548 549 535 540 113,000
1999/12/02 554 554 542 546 55,000
1999/12/01 550 555 540 546 97,000
1999/11/30 586 586 560 560 39,000
1999/11/29 556 578 556 578 26,000
1999/11/26 557 566 551 553 72,000
1999/11/25 570 571 554 555 63,000
1999/11/24 615 615 570 570 35,000
1999/11/22 629 629 590 605 51,000
1999/11/19 629 630 600 605 178,000
1999/11/18 610 620 600 615 103,000
1999/11/17 561 590 561 590 151,000
1999/11/16 550 579 550 555 173,000
1999/11/15 590 590 535 540 92,000
1999/11/12 551 551 531 550 114,000
1999/11/11 579 579 558 558 95,000
1999/11/10 579 580 567 569 65,000
1999/11/09 590 590 570 580 74,000
1999/11/08 596 606 588 595 60,000
1999/11/05 615 616 600 616 61,000
1999/11/04 615 621 615 620 49,000
1999/11/02 619 620 610 612 47,000
1999/11/01 592 610 592 609 50,000
1999/10/29 619 619 591 592 85,000
1999/10/28 585 591 585 589 73,000
1999/10/27 608 608 565 585 106,000
1999/10/26 617 619 608 608 49,000
1999/10/25 615 622 612 616 99,000
1999/10/22 625 625 618 618 134,000
1999/10/21 636 640 623 633 116,000
1999/10/20 669 669 635 646 34,000
1999/10/19 632 640 632 639 64,000
1999/10/18 663 663 640 642 68,000
1999/10/15 699 700 673 673 65,000
1999/10/14 697 704 695 701 108,000
1999/10/13 705 705 696 705 69,000
1999/10/12 690 711 680 711 128,000
1999/10/08 670 680 666 673 28,000
1999/10/07 667 697 667 670 85,000
1999/10/06 673 673 654 660 67,000
1999/10/05 680 680 633 633 49,000
1999/10/04 645 650 645 650 8,000
1999/10/01 649 662 645 645 43,000
1999/09/30 630 663 630 659 54,000
1999/09/29 650 651 620 620 71,000
1999/09/28 655 664 652 652 42,000
1999/09/27 653 670 650 651 54,000
1999/09/24 674 674 652 652 64,000
1999/09/22 682 682 674 675 29,000
1999/09/21 701 702 686 698 42,000
1999/09/20 699 710 699 708 81,000
1999/09/17 698 699 660 699 127,000
1999/09/16 661 700 661 700 53,000
1999/09/14 682 682 660 670 54,000
1999/09/13 676 685 675 682 45,000
1999/09/10 671 682 671 675 102,000
1999/09/09 671 680 662 680 68,000
1999/09/08 672 677 666 671 65,000
1999/09/07 678 690 676 680 36,000
1999/09/06 687 687 675 676 82,000
1999/09/03 687 694 669 687 101,000
1999/09/02 694 699 694 696 57,000
1999/09/01 693 695 682 693 58,000
1999/08/31 696 701 695 695 40,000
1999/08/30 701 711 700 702 28,000
1999/08/27 710 710 700 700 68,000
1999/08/26 710 714 709 710 58,000
1999/08/25 706 720 706 720 63,000
1999/08/24 717 717 706 714 32,000
1999/08/23 711 720 700 720 63,000
1999/08/20 725 726 700 700 44,000
1999/08/19 691 710 691 701 17,000
1999/08/18 728 728 700 700 53,000
1999/08/17 730 730 705 709 66,000
1999/08/16 714 730 714 730 18,000
1999/08/13 710 720 700 710 34,000
1999/08/12 690 717 690 710 22,000
1999/08/11 685 700 685 690 25,000
1999/08/10 700 700 690 691 44,000
1999/08/09 729 729 690 698 76,000
1999/08/06 743 743 705 709 104,000
1999/08/05 725 725 710 713 79,000
1999/08/04 720 731 715 725 83,000
1999/08/03 725 725 714 714 110,000
1999/08/02 725 725 715 725 71,000
1999/07/30 724 734 720 725 49,000
1999/07/29 742 745 723 734 52,000
1999/07/28 730 742 725 742 78,000
1999/07/27 734 734 714 720 69,000
1999/07/26 730 735 729 735 45,000
1999/07/23 728 730 720 730 90,000
1999/07/22 766 766 736 745 108,000
1999/07/21 782 782 769 776 103,000
1999/07/19 771 772 766 772 81,000
1999/07/16 782 784 755 761 195,000
1999/07/15 780 782 770 782 284,000
1999/07/14 773 780 764 772 244,000
1999/07/13 785 790 777 779 195,000
1999/07/12 793 793 773 784 162,000
1999/07/09 800 800 779 783 224,000
1999/07/08 770 841 765 800 1,686,000
1999/07/07 765 770 755 760 224,000
1999/07/06 781 783 744 745 408,000
1999/07/05 777 795 767 787 405,000
1999/07/02 777 780 761 767 162,000
1999/07/01 762 785 761 767 434,000
1999/06/30 770 789 765 772 168,000
1999/06/29 790 790 777 780 107,000
1999/06/28 792 792 777 790 184,000
1999/06/25 764 795 764 785 337,000
1999/06/24 800 800 768 774 484,000
1999/06/23 732 815 728 800 2,939,000
1999/06/22 712 725 698 725 359,000
1999/06/21 701 710 698 709 113,000
1999/06/18 715 715 681 696 142,000
1999/06/17 715 715 705 715 193,000
1999/06/16 690 711 681 710 142,000
1999/06/15 690 700 684 690 128,000
1999/06/14 699 709 690 690 193,000
1999/06/11 720 721 670 670 429,000
1999/06/10 710 724 701 718 365,000
1999/06/09 696 703 695 696 79,000
1999/06/08 698 698 691 692 60,000
1999/06/07 712 712 702 702 111,000
1999/06/04 680 716 680 702 371,000
1999/06/03 679 680 670 678 30,000
1999/06/02 670 680 670 680 48,000
1999/06/01 666 673 656 670 76,000
1999/05/31 660 664 656 656 31,000
1999/05/28 653 679 653 670 72,000
1999/05/27 671 671 661 661 13,000
1999/05/26 678 683 664 664 74,000
1999/05/25 680 680 665 670 47,000
1999/05/24 700 700 685 700 129,000
1999/05/21 690 705 675 705 177,000
1999/05/20 660 680 654 680 207,000
1999/05/19 669 678 651 653 91,000
1999/05/18 691 695 661 668 40,000
1999/05/17 679 683 668 681 124,000
1999/05/14 667 680 667 679 15,000
1999/05/13 665 674 650 666 65,000
1999/05/12 665 679 663 664 77,000
1999/05/11 700 700 659 659 150,000
1999/05/10 698 708 695 698 42,000
1999/05/07 707 710 695 695 84,000
1999/05/06 710 716 700 706 69,000
1999/04/30 700 700 690 690 52,000
1999/04/28 693 705 686 693 178,000
1999/04/27 690 703 681 683 634,000
1999/04/26 668 678 668 676 157,000
1999/04/23 660 665 655 662 102,000
1999/04/22 642 660 637 660 128,000
1999/04/21 662 665 645 652 137,000
1999/04/20 660 661 656 658 139,000
1999/04/19 680 680 662 662 217,000
1999/04/16 691 695 670 670 159,000
1999/04/15 698 708 687 690 72,000
1999/04/14 711 712 695 697 111,000
1999/04/13 724 730 710 713 38,000
1999/04/12 744 745 710 711 67,000
1999/04/09 757 760 741 748 222,000
1999/04/08 740 745 730 737 216,000
1999/04/07 720 730 710 730 157,000
1999/04/06 740 740 690 718 309,000
1999/04/05 730 750 725 730 740,000
1999/04/02 650 728 645 705 1,072,000
1999/04/01 630 640 626 630 92,000
1999/03/31 642 642 629 630 117,000
1999/03/30 645 648 640 640 175,000
1999/03/29 631 645 625 645 59,000
1999/03/26 610 630 610 630 73,000
1999/03/25 612 615 596 600 111,000
1999/03/24 620 620 611 611 71,000
1999/03/23 649 649 615 615 119,000
1999/03/19 616 638 616 630 87,000
1999/03/18 649 649 608 610 119,000
1999/03/17 643 649 630 648 97,000
1999/03/16 630 649 627 645 265,000
1999/03/15 650 650 626 626 166,000
1999/03/12 605 639 602 630 359,000
1999/03/11 615 615 600 602 92,000
1999/03/10 615 625 605 615 214,000
1999/03/09 576 618 572 618 462,000
1999/03/08 582 582 563 563 103,000
1999/03/05 574 584 565 575 370,000
1999/03/04 540 554 537 554 115,000
1999/03/03 530 530 526 530 29,000
1999/03/02 526 541 526 532 19,000
1999/03/01 535 537 525 525 54,000
1999/02/26 534 536 533 534 60,000
1999/02/25 536 536 533 533 38,000
1999/02/24 542 542 538 538 37,000
1999/02/23 542 542 538 540 107,000
1999/02/22 542 549 532 532 86,000
1999/02/19 558 558 540 542 79,000
1999/02/18 555 565 551 554 34,000
1999/02/17 578 578 555 565 42,000
1999/02/16 558 570 558 565 67,000
1999/02/15 561 561 551 558 29,000
1999/02/12 560 569 557 560 13,000
1999/02/10 551 559 551 555 45,000
1999/02/09 556 560 551 551 33,000
1999/02/08 555 570 555 570 12,000
1999/02/05 575 575 559 575 55,000
1999/02/04 566 575 566 574 38,000
1999/02/03 565 566 562 562 14,000
1999/02/02 575 579 565 577 32,000
1999/02/01 580 580 575 580 21,000
1999/01/29 565 594 565 589 87,000
1999/01/28 561 570 561 570 88,000
1999/01/27 565 565 555 555 125,000
1999/01/26 560 565 550 550 81,000
1999/01/25 545 564 545 560 28,000
1999/01/22 560 569 553 553 89,000
1999/01/21 571 577 565 565 136,000
1999/01/20 570 570 552 565 53,000
1999/01/19 553 555 550 550 43,000
1999/01/18 562 567 552 552 29,000
1999/01/14 533 533 512 532 186,000
1999/01/13 551 551 533 533 144,000
1999/01/12 550 558 550 551 109,000
1999/01/11 560 561 555 556 63,000
1999/01/08 568 572 563 563 45,000
1999/01/07 585 588 578 578 85,000
1999/01/06 571 575 570 575 128,000
1999/01/05 609 609 580 580 144,000
1999/01/04 590 595 580 590 42,000

このページの先頭へ