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
2000/12/29 369 369 364 365 61,000
2000/12/28 377 377 375 377 42,000
2000/12/27 385 385 369 370 89,000
2000/12/26 397 397 385 385 28,000
2000/12/25 370 387 370 387 20,000
2000/12/22 370 380 365 369 129,000
2000/12/21 385 385 370 370 66,000
2000/12/20 396 396 379 380 115,000
2000/12/19 405 405 396 400 29,000
2000/12/18 407 407 400 400 24,000
2000/12/15 414 414 408 408 23,000
2000/12/14 426 426 412 415 39,000
2000/12/13 420 426 408 426 145,000
2000/12/12 400 410 400 401 68,000
2000/12/11 407 412 396 396 46,000
2000/12/08 391 417 391 405 84,000
2000/12/07 401 404 401 404 43,000
2000/12/06 405 410 396 396 33,000
2000/12/05 423 435 410 410 44,000
2000/12/04 420 425 414 418 53,000
2000/12/01 388 410 388 408 58,000
2000/11/30 387 390 385 388 57,000
2000/11/29 387 387 386 386 46,000
2000/11/28 395 395 387 387 102,000
2000/11/27 400 400 395 395 26,000
2000/11/24 400 401 394 399 29,000
2000/11/22 394 397 392 392 31,000
2000/11/21 390 395 390 392 54,000
2000/11/20 392 393 391 391 16,000
2000/11/17 390 395 390 390 34,000
2000/11/16 400 400 390 390 61,000
2000/11/15 398 404 398 400 48,000
2000/11/14 399 400 397 398 49,000
2000/11/13 396 404 396 400 23,000
2000/11/10 400 408 400 405 53,000
2000/11/09 410 410 405 405 35,000
2000/11/08 411 416 408 415 40,000
2000/11/07 411 415 411 411 30,000
2000/11/06 425 425 403 416 69,000
2000/11/02 398 405 398 405 31,000
2000/11/01 399 405 390 405 38,000
2000/10/31 400 400 390 400 28,000
2000/10/30 400 401 400 401 17,000
2000/10/27 402 410 398 400 43,000
2000/10/26 405 405 400 402 45,000
2000/10/25 401 410 401 409 15,000
2000/10/24 403 406 400 400 25,000
2000/10/23 415 417 408 408 19,000
2000/10/20 398 417 398 417 63,000
2000/10/19 392 398 387 387 155,000
2000/10/18 425 425 410 410 29,000
2000/10/17 434 434 426 428 19,000
2000/10/16 427 435 426 426 45,000
2000/10/13 426 430 426 428 90,000
2000/10/12 431 431 430 430 20,000
2000/10/11 435 437 435 435 90,000
2000/10/10 445 450 442 442 132,000
2000/10/06 446 455 445 446 38,000
2000/10/05 453 453 447 451 51,000
2000/10/04 440 448 440 448 44,000
2000/10/03 443 450 443 450 31,000
2000/10/02 440 443 439 443 28,000
2000/09/29 454 458 440 455 49,000
2000/09/28 444 446 442 443 12,000
2000/09/27 440 445 440 444 5,000
2000/09/26 465 465 445 445 30,000
2000/09/25 454 455 452 455 18,000
2000/09/22 444 450 440 446 44,000
2000/09/21 445 458 445 458 39,000
2000/09/20 449 460 449 459 51,000
2000/09/19 449 450 444 444 29,000
2000/09/18 440 449 439 449 39,000
2000/09/14 445 450 441 441 43,000
2000/09/13 446 451 446 448 26,000
2000/09/12 455 455 450 455 20,000
2000/09/11 451 460 450 460 57,000
2000/09/08 456 457 451 451 126,000
2000/09/07 460 460 454 455 48,000
2000/09/06 461 461 461 461 6,000
2000/09/05 468 468 461 466 54,000
2000/09/04 469 469 462 468 35,000
2000/09/01 466 469 461 466 50,000
2000/08/31 465 475 461 462 74,000
2000/08/30 464 466 461 466 29,000
2000/08/29 472 472 463 469 41,000
2000/08/28 466 472 460 472 37,000
2000/08/25 467 468 460 468 38,000
2000/08/24 467 474 462 468 28,000
2000/08/23 470 470 462 468 19,000
2000/08/22 475 475 460 470 25,000
2000/08/21 476 477 465 475 54,000
2000/08/18 465 474 463 474 61,000
2000/08/17 460 465 458 465 81,000
2000/08/16 465 465 460 460 62,000
2000/08/15 463 465 458 465 26,000
2000/08/14 460 460 458 458 50,000
2000/08/11 460 463 460 460 27,000
2000/08/10 462 465 460 460 29,000
2000/08/09 467 467 462 463 23,000
2000/08/08 460 468 460 462 39,000
2000/08/07 474 474 458 458 65,000
2000/08/04 463 469 459 469 73,000
2000/08/03 470 474 462 462 34,000
2000/08/02 472 475 467 469 31,000
2000/08/01 468 474 466 472 74,000
2000/07/31 455 465 454 461 52,000
2000/07/28 470 470 465 470 38,000
2000/07/27 480 481 471 471 24,000
2000/07/26 478 480 477 477 25,000
2000/07/25 489 489 476 476 36,000
2000/07/24 490 495 479 495 99,000
2000/07/21 500 501 497 498 58,000
2000/07/19 510 510 498 500 57,000
2000/07/18 534 534 510 511 60,000
2000/07/17 547 548 530 535 62,000
2000/07/14 550 560 540 549 166,000
2000/07/13 550 554 543 550 167,000
2000/07/12 544 565 540 550 530,000
2000/07/11 520 542 520 540 289,000
2000/07/10 520 522 512 519 68,000
2000/07/07 510 522 510 522 94,000
2000/07/06 502 528 502 525 180,000
2000/07/05 535 535 500 502 152,000
2000/07/04 523 535 519 531 526,000
2000/07/03 506 520 506 519 266,000
2000/06/30 480 505 480 505 193,000
2000/06/29 481 487 478 485 74,000
2000/06/28 470 480 463 480 127,000
2000/06/27 456 469 456 469 77,000
2000/06/26 460 460 456 456 30,000
2000/06/23 460 461 456 457 57,000
2000/06/22 465 470 461 464 42,000
2000/06/21 456 471 456 471 62,000
2000/06/20 475 476 467 470 47,000
2000/06/19 465 473 465 473 24,000
2000/06/16 471 480 464 465 43,000
2000/06/15 480 485 470 470 52,000
2000/06/14 480 490 480 485 150,000
2000/06/13 462 477 461 470 82,000
2000/06/12 460 461 457 461 64,000
2000/06/09 461 466 450 461 88,000
2000/06/08 469 469 460 465 57,000
2000/06/07 460 460 455 459 88,000
2000/06/06 460 468 455 468 50,000
2000/06/05 467 472 460 460 55,000
2000/06/02 468 468 457 457 39,000
2000/06/01 464 470 460 462 81,000
2000/05/31 468 468 460 462 79,000
2000/05/30 467 479 467 469 40,000
2000/05/29 465 467 460 460 44,000
2000/05/26 463 470 460 460 33,000
2000/05/25 461 469 461 462 61,000
2000/05/24 460 464 450 460 102,000
2000/05/23 479 480 454 460 139,000
2000/05/22 495 495 475 480 96,000
2000/05/19 493 496 482 495 69,000
2000/05/18 501 501 490 492 90,000
2000/05/17 520 520 500 505 120,000
2000/05/16 502 523 498 520 392,000
2000/05/15 485 505 485 493 190,000
2000/05/12 480 495 476 485 118,000
2000/05/11 485 485 470 470 43,000
2000/05/10 502 502 475 480 227,000
2000/05/09 469 498 467 497 376,000
2000/05/08 469 469 464 464 60,000
2000/05/02 468 468 463 466 32,000
2000/05/01 450 468 446 468 90,000
2000/04/28 450 455 450 450 67,000
2000/04/27 453 455 450 450 51,000
2000/04/26 464 465 453 453 52,000
2000/04/25 449 470 449 463 74,000
2000/04/24 446 454 446 448 31,000
2000/04/21 457 457 450 450 34,000
2000/04/20 458 460 450 459 53,000
2000/04/19 459 459 451 451 78,000
2000/04/18 450 459 448 454 65,000
2000/04/17 450 451 430 442 117,000
2000/04/14 466 470 462 466 46,000
2000/04/13 462 470 462 470 53,000
2000/04/12 460 469 451 469 99,000
2000/04/11 465 471 460 460 71,000
2000/04/10 470 470 455 460 57,000
2000/04/07 456 461 450 450 65,000
2000/04/06 460 470 455 456 82,000
2000/04/05 479 479 450 450 143,000
2000/04/04 472 482 470 475 159,000
2000/04/03 472 479 465 474 122,000
2000/03/31 471 472 465 472 41,000
2000/03/30 475 475 468 468 49,000
2000/03/29 478 479 461 466 30,000
2000/03/28 468 477 467 475 47,000
2000/03/27 467 467 460 467 134,000
2000/03/24 468 468 457 462 59,000
2000/03/23 464 469 460 461 75,000
2000/03/22 465 465 458 458 80,000
2000/03/21 458 466 455 460 88,000
2000/03/17 444 448 440 448 134,000
2000/03/16 449 449 425 429 411,000
2000/03/15 459 460 445 449 151,000
2000/03/14 461 461 455 460 63,000
2000/03/13 471 478 460 461 106,000
2000/03/10 480 480 467 470 160,000
2000/03/09 479 479 467 467 52,000
2000/03/08 471 472 467 471 70,000
2000/03/07 486 490 475 481 77,000
2000/03/06 502 503 485 491 108,000
2000/03/03 504 505 495 497 89,000
2000/03/02 495 500 494 500 78,000
2000/03/01 487 494 487 492 54,000
2000/02/29 495 498 480 486 78,000
2000/02/28 467 488 467 486 81,000
2000/02/25 441 460 441 457 149,000
2000/02/24 446 446 440 446 162,000
2000/02/23 443 451 435 443 91,000
2000/02/22 441 443 435 438 139,000
2000/02/21 465 465 441 441 158,000
2000/02/18 466 470 458 462 205,000
2000/02/17 490 490 455 461 136,000
2000/02/16 491 491 455 455 250,000
2000/02/15 501 501 482 482 170,000
2000/02/14 512 514 500 501 93,000
2000/02/10 505 517 500 517 117,000
2000/02/09 507 517 505 510 110,000
2000/02/08 517 520 502 505 116,000
2000/02/07 526 526 509 510 145,000
2000/02/04 525 525 511 511 89,000
2000/02/03 526 527 517 519 80,000
2000/02/02 528 529 515 516 134,000
2000/02/01 508 527 507 527 42,000
2000/01/31 510 515 501 507 104,000
2000/01/28 527 530 517 518 121,000
2000/01/27 560 560 526 526 36,000
2000/01/26 550 554 541 545 72,000
2000/01/25 550 565 541 548 118,000
2000/01/24 541 555 541 555 127,000
2000/01/21 535 537 526 537 118,000
2000/01/20 526 535 526 534 55,000
2000/01/19 537 537 526 526 93,000
2000/01/18 530 540 524 527 122,000
2000/01/17 511 520 502 510 311,000
2000/01/14 499 514 490 505 140,000
2000/01/13 480 485 478 480 323,000
2000/01/12 493 495 480 480 187,000
2000/01/11 507 510 491 492 139,000
2000/01/07 502 505 490 496 194,000
2000/01/06 529 529 510 511 66,000
2000/01/05 550 550 509 524 148,000
2000/01/04 559 560 532 546 101,000

このページの先頭へ