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 |
---|---|---|---|---|---|
2001/12/28 | 324 | 328 | 318 | 328 | 31,000 |
2001/12/27 | 322 | 322 | 316 | 318 | 32,000 |
2001/12/26 | 319 | 320 | 317 | 317 | 20,000 |
2001/12/25 | 328 | 328 | 318 | 319 | 29,000 |
2001/12/21 | 310 | 318 | 310 | 318 | 64,000 |
2001/12/20 | 307 | 310 | 302 | 310 | 42,000 |
2001/12/19 | 301 | 301 | 287 | 287 | 79,000 |
2001/12/18 | 310 | 312 | 298 | 301 | 51,000 |
2001/12/17 | 318 | 318 | 309 | 309 | 48,000 |
2001/12/14 | 318 | 320 | 317 | 318 | 101,000 |
2001/12/13 | 321 | 324 | 312 | 318 | 18,000 |
2001/12/12 | 310 | 324 | 309 | 319 | 62,000 |
2001/12/11 | 320 | 324 | 310 | 310 | 44,000 |
2001/12/10 | 330 | 333 | 326 | 332 | 35,000 |
2001/12/07 | 334 | 337 | 332 | 332 | 25,000 |
2001/12/06 | 334 | 336 | 332 | 334 | 25,000 |
2001/12/05 | 337 | 337 | 334 | 334 | 49,000 |
2001/12/04 | 333 | 335 | 330 | 335 | 51,000 |
2001/12/03 | 345 | 345 | 332 | 332 | 23,000 |
2001/11/30 | 332 | 340 | 331 | 336 | 52,000 |
2001/11/29 | 336 | 337 | 330 | 337 | 19,000 |
2001/11/28 | 343 | 343 | 336 | 338 | 13,000 |
2001/11/27 | 345 | 349 | 343 | 347 | 36,000 |
2001/11/26 | 350 | 350 | 341 | 345 | 35,000 |
2001/11/22 | 340 | 345 | 335 | 345 | 67,000 |
2001/11/21 | 353 | 353 | 343 | 346 | 28,000 |
2001/11/20 | 352 | 352 | 342 | 344 | 32,000 |
2001/11/19 | 354 | 356 | 351 | 352 | 12,000 |
2001/11/16 | 354 | 355 | 343 | 355 | 47,000 |
2001/11/15 | 344 | 348 | 340 | 343 | 26,000 |
2001/11/14 | 347 | 352 | 345 | 349 | 19,000 |
2001/11/13 | 351 | 351 | 345 | 348 | 14,000 |
2001/11/12 | 362 | 362 | 350 | 351 | 35,000 |
2001/11/09 | 360 | 360 | 346 | 347 | 28,000 |
2001/11/08 | 356 | 360 | 354 | 360 | 27,000 |
2001/11/07 | 354 | 357 | 352 | 353 | 32,000 |
2001/11/06 | 359 | 360 | 354 | 354 | 23,000 |
2001/11/05 | 355 | 355 | 350 | 354 | 61,000 |
2001/11/02 | 351 | 357 | 351 | 352 | 46,000 |
2001/11/01 | 350 | 354 | 345 | 348 | 28,000 |
2001/10/31 | 344 | 354 | 344 | 350 | 37,000 |
2001/10/30 | 353 | 354 | 353 | 354 | 9,000 |
2001/10/29 | 364 | 364 | 356 | 356 | 25,000 |
2001/10/26 | 364 | 369 | 361 | 365 | 50,000 |
2001/10/25 | 359 | 365 | 354 | 363 | 89,000 |
2001/10/24 | 350 | 352 | 344 | 344 | 35,000 |
2001/10/23 | 346 | 352 | 343 | 352 | 50,000 |
2001/10/22 | 351 | 351 | 345 | 347 | 21,000 |
2001/10/19 | 335 | 357 | 335 | 352 | 37,000 |
2001/10/18 | 348 | 353 | 348 | 350 | 17,000 |
2001/10/17 | 358 | 359 | 357 | 358 | 29,000 |
2001/10/16 | 354 | 359 | 350 | 359 | 49,000 |
2001/10/15 | 352 | 354 | 348 | 354 | 18,000 |
2001/10/12 | 342 | 357 | 342 | 357 | 25,000 |
2001/10/11 | 355 | 358 | 351 | 357 | 39,000 |
2001/10/10 | 355 | 359 | 353 | 359 | 43,000 |
2001/10/09 | 352 | 359 | 347 | 355 | 75,000 |
2001/10/05 | 353 | 353 | 340 | 348 | 62,000 |
2001/10/04 | 349 | 353 | 348 | 353 | 62,000 |
2001/10/03 | 347 | 347 | 346 | 347 | 20,000 |
2001/10/02 | 341 | 349 | 333 | 349 | 69,000 |
2001/10/01 | 338 | 343 | 335 | 343 | 68,000 |
2001/09/28 | 318 | 341 | 318 | 341 | 59,000 |
2001/09/27 | 330 | 330 | 316 | 316 | 36,000 |
2001/09/26 | 319 | 327 | 319 | 320 | 25,000 |
2001/09/25 | 330 | 334 | 326 | 334 | 51,000 |
2001/09/21 | 317 | 328 | 315 | 325 | 31,000 |
2001/09/20 | 325 | 325 | 315 | 320 | 52,000 |
2001/09/19 | 316 | 328 | 316 | 325 | 17,000 |
2001/09/18 | 319 | 325 | 315 | 315 | 126,000 |
2001/09/17 | 330 | 330 | 320 | 320 | 53,000 |
2001/09/14 | 341 | 341 | 330 | 340 | 54,000 |
2001/09/13 | 321 | 331 | 320 | 326 | 39,000 |
2001/09/12 | 347 | 347 | 321 | 321 | 72,000 |
2001/09/11 | 350 | 355 | 348 | 354 | 33,000 |
2001/09/10 | 350 | 366 | 350 | 363 | 65,000 |
2001/09/07 | 371 | 371 | 360 | 363 | 28,000 |
2001/09/06 | 365 | 372 | 365 | 371 | 23,000 |
2001/09/05 | 375 | 375 | 367 | 367 | 61,000 |
2001/09/04 | 371 | 375 | 365 | 370 | 88,000 |
2001/09/03 | 374 | 378 | 370 | 371 | 37,000 |
2001/08/31 | 380 | 380 | 372 | 372 | 81,000 |
2001/08/30 | 393 | 398 | 385 | 387 | 53,000 |
2001/08/29 | 383 | 399 | 383 | 388 | 151,000 |
2001/08/28 | 372 | 380 | 372 | 380 | 23,000 |
2001/08/27 | 372 | 374 | 370 | 371 | 19,000 |
2001/08/24 | 374 | 376 | 370 | 371 | 51,000 |
2001/08/23 | 374 | 378 | 373 | 374 | 26,000 |
2001/08/22 | 375 | 375 | 373 | 373 | 18,000 |
2001/08/21 | 380 | 380 | 372 | 375 | 19,000 |
2001/08/20 | 385 | 385 | 380 | 380 | 26,000 |
2001/08/17 | 392 | 392 | 387 | 390 | 21,000 |
2001/08/16 | 389 | 390 | 389 | 389 | 48,000 |
2001/08/15 | 390 | 391 | 389 | 389 | 40,000 |
2001/08/14 | 387 | 389 | 387 | 389 | 30,000 |
2001/08/13 | 383 | 390 | 382 | 387 | 22,000 |
2001/08/10 | 393 | 393 | 390 | 391 | 35,000 |
2001/08/09 | 394 | 394 | 390 | 391 | 143,000 |
2001/08/08 | 391 | 393 | 390 | 390 | 28,000 |
2001/08/07 | 395 | 395 | 391 | 393 | 35,000 |
2001/08/06 | 393 | 397 | 390 | 396 | 159,000 |
2001/08/03 | 388 | 388 | 385 | 388 | 61,000 |
2001/08/02 | 379 | 384 | 375 | 383 | 89,000 |
2001/08/01 | 374 | 374 | 370 | 374 | 71,000 |
2001/07/31 | 361 | 372 | 361 | 370 | 32,000 |
2001/07/30 | 374 | 376 | 361 | 361 | 28,000 |
2001/07/27 | 373 | 381 | 370 | 375 | 64,000 |
2001/07/26 | 361 | 374 | 359 | 374 | 57,000 |
2001/07/25 | 361 | 362 | 358 | 360 | 39,000 |
2001/07/24 | 360 | 363 | 359 | 363 | 48,000 |
2001/07/23 | 365 | 365 | 360 | 363 | 47,000 |
2001/07/19 | 361 | 365 | 360 | 365 | 32,000 |
2001/07/18 | 370 | 370 | 361 | 362 | 57,000 |
2001/07/17 | 371 | 376 | 370 | 370 | 19,000 |
2001/07/16 | 370 | 379 | 370 | 371 | 32,000 |
2001/07/13 | 370 | 372 | 370 | 370 | 38,000 |
2001/07/12 | 372 | 374 | 370 | 370 | 32,000 |
2001/07/11 | 372 | 375 | 370 | 370 | 61,000 |
2001/07/10 | 376 | 376 | 369 | 374 | 20,000 |
2001/07/09 | 375 | 375 | 366 | 368 | 39,000 |
2001/07/06 | 382 | 382 | 375 | 376 | 79,000 |
2001/07/05 | 390 | 390 | 382 | 382 | 110,000 |
2001/07/04 | 381 | 385 | 380 | 385 | 27,000 |
2001/07/03 | 388 | 388 | 380 | 383 | 86,000 |
2001/07/02 | 389 | 389 | 385 | 386 | 19,000 |
2001/06/29 | 390 | 394 | 385 | 388 | 67,000 |
2001/06/28 | 388 | 388 | 382 | 384 | 95,000 |
2001/06/27 | 389 | 390 | 383 | 383 | 24,000 |
2001/06/26 | 384 | 389 | 383 | 389 | 48,000 |
2001/06/25 | 383 | 385 | 380 | 385 | 78,000 |
2001/06/22 | 371 | 377 | 371 | 377 | 76,000 |
2001/06/21 | 367 | 378 | 367 | 369 | 35,000 |
2001/06/20 | 370 | 370 | 366 | 367 | 38,000 |
2001/06/19 | 365 | 370 | 365 | 366 | 45,000 |
2001/06/18 | 370 | 372 | 365 | 365 | 43,000 |
2001/06/15 | 375 | 378 | 366 | 367 | 55,000 |
2001/06/14 | 379 | 379 | 371 | 372 | 10,000 |
2001/06/13 | 369 | 379 | 369 | 372 | 30,000 |
2001/06/12 | 381 | 383 | 369 | 369 | 110,000 |
2001/06/11 | 379 | 385 | 378 | 381 | 87,000 |
2001/06/08 | 365 | 377 | 365 | 372 | 176,000 |
2001/06/07 | 360 | 370 | 360 | 369 | 89,000 |
2001/06/06 | 375 | 375 | 348 | 359 | 354,000 |
2001/06/05 | 380 | 380 | 360 | 372 | 207,000 |
2001/06/04 | 382 | 382 | 377 | 377 | 25,000 |
2001/06/01 | 380 | 384 | 378 | 383 | 42,000 |
2001/05/31 | 385 | 385 | 375 | 376 | 109,000 |
2001/05/30 | 384 | 385 | 378 | 385 | 220,000 |
2001/05/29 | 378 | 386 | 378 | 382 | 96,000 |
2001/05/28 | 392 | 395 | 377 | 382 | 159,000 |
2001/05/25 | 399 | 403 | 395 | 395 | 84,000 |
2001/05/24 | 403 | 404 | 399 | 404 | 61,000 |
2001/05/23 | 408 | 410 | 403 | 405 | 112,000 |
2001/05/22 | 410 | 414 | 400 | 409 | 163,000 |
2001/05/21 | 406 | 409 | 402 | 409 | 66,000 |
2001/05/18 | 405 | 406 | 401 | 402 | 86,000 |
2001/05/17 | 407 | 407 | 400 | 405 | 73,000 |
2001/05/16 | 412 | 412 | 402 | 402 | 54,000 |
2001/05/15 | 408 | 415 | 407 | 415 | 16,000 |
2001/05/14 | 416 | 416 | 410 | 415 | 20,000 |
2001/05/11 | 420 | 420 | 415 | 416 | 17,000 |
2001/05/10 | 419 | 422 | 418 | 419 | 38,000 |
2001/05/09 | 420 | 423 | 418 | 419 | 22,000 |
2001/05/08 | 440 | 440 | 430 | 434 | 25,000 |
2001/05/07 | 443 | 443 | 438 | 440 | 77,000 |
2001/05/02 | 442 | 443 | 432 | 438 | 48,000 |
2001/05/01 | 433 | 442 | 433 | 442 | 64,000 |
2001/04/27 | 433 | 434 | 430 | 430 | 39,000 |
2001/04/26 | 435 | 439 | 431 | 436 | 85,000 |
2001/04/25 | 416 | 430 | 416 | 430 | 117,000 |
2001/04/24 | 418 | 418 | 413 | 416 | 26,000 |
2001/04/23 | 416 | 420 | 412 | 416 | 79,000 |
2001/04/20 | 417 | 420 | 412 | 414 | 51,000 |
2001/04/19 | 418 | 418 | 407 | 416 | 66,000 |
2001/04/18 | 404 | 414 | 404 | 414 | 66,000 |
2001/04/17 | 408 | 409 | 405 | 409 | 28,000 |
2001/04/16 | 410 | 412 | 406 | 408 | 30,000 |
2001/04/13 | 399 | 413 | 399 | 407 | 70,000 |
2001/04/12 | 406 | 406 | 393 | 395 | 47,000 |
2001/04/11 | 400 | 409 | 395 | 408 | 40,000 |
2001/04/10 | 403 | 403 | 399 | 399 | 26,000 |
2001/04/09 | 408 | 408 | 397 | 397 | 37,000 |
2001/04/06 | 400 | 408 | 398 | 408 | 118,000 |
2001/04/05 | 399 | 400 | 395 | 395 | 62,000 |
2001/04/04 | 392 | 398 | 390 | 395 | 41,000 |
2001/04/03 | 394 | 398 | 390 | 398 | 21,000 |
2001/04/02 | 382 | 395 | 378 | 394 | 24,000 |
2001/03/30 | 400 | 405 | 390 | 390 | 34,000 |
2001/03/29 | 400 | 400 | 390 | 390 | 72,000 |
2001/03/28 | 390 | 400 | 390 | 400 | 71,000 |
2001/03/27 | 380 | 395 | 380 | 385 | 87,000 |
2001/03/26 | 380 | 400 | 379 | 400 | 90,000 |
2001/03/23 | 362 | 373 | 362 | 372 | 57,000 |
2001/03/22 | 380 | 380 | 372 | 372 | 40,000 |
2001/03/21 | 369 | 380 | 369 | 370 | 31,000 |
2001/03/19 | 369 | 369 | 365 | 367 | 15,000 |
2001/03/16 | 365 | 376 | 363 | 369 | 23,000 |
2001/03/15 | 360 | 360 | 355 | 355 | 67,000 |
2001/03/14 | 370 | 372 | 360 | 360 | 34,000 |
2001/03/13 | 375 | 375 | 358 | 361 | 52,000 |
2001/03/12 | 360 | 376 | 360 | 375 | 156,000 |
2001/03/09 | 377 | 382 | 375 | 380 | 72,000 |
2001/03/08 | 379 | 382 | 377 | 377 | 44,000 |
2001/03/07 | 376 | 380 | 376 | 378 | 31,000 |
2001/03/06 | 375 | 375 | 372 | 373 | 16,000 |
2001/03/05 | 375 | 378 | 370 | 375 | 66,000 |
2001/03/02 | 380 | 380 | 371 | 375 | 75,000 |
2001/03/01 | 380 | 383 | 378 | 378 | 34,000 |
2001/02/28 | 378 | 380 | 373 | 378 | 56,000 |
2001/02/27 | 381 | 382 | 375 | 376 | 45,000 |
2001/02/26 | 378 | 382 | 378 | 380 | 54,000 |
2001/02/23 | 374 | 375 | 370 | 370 | 59,000 |
2001/02/22 | 384 | 384 | 371 | 371 | 64,000 |
2001/02/21 | 390 | 390 | 380 | 386 | 32,000 |
2001/02/20 | 390 | 390 | 384 | 386 | 44,000 |
2001/02/19 | 385 | 388 | 382 | 382 | 35,000 |
2001/02/16 | 380 | 390 | 374 | 380 | 130,000 |
2001/02/15 | 380 | 384 | 378 | 378 | 71,000 |
2001/02/14 | 390 | 390 | 376 | 380 | 53,000 |
2001/02/13 | 385 | 386 | 380 | 386 | 31,000 |
2001/02/09 | 386 | 386 | 379 | 380 | 62,000 |
2001/02/08 | 386 | 391 | 386 | 386 | 61,000 |
2001/02/07 | 393 | 393 | 389 | 390 | 46,000 |
2001/02/06 | 381 | 392 | 381 | 391 | 38,000 |
2001/02/05 | 384 | 389 | 380 | 385 | 114,000 |
2001/02/02 | 374 | 381 | 374 | 380 | 53,000 |
2001/02/01 | 371 | 376 | 371 | 376 | 60,000 |
2001/01/31 | 366 | 369 | 365 | 369 | 49,000 |
2001/01/30 | 375 | 375 | 365 | 365 | 33,000 |
2001/01/29 | 368 | 368 | 363 | 363 | 18,000 |
2001/01/26 | 370 | 370 | 361 | 361 | 27,000 |
2001/01/25 | 365 | 369 | 365 | 365 | 26,000 |
2001/01/24 | 371 | 372 | 365 | 365 | 26,000 |
2001/01/23 | 372 | 372 | 370 | 371 | 32,000 |
2001/01/22 | 372 | 375 | 361 | 370 | 27,000 |
2001/01/19 | 370 | 378 | 370 | 370 | 31,000 |
2001/01/18 | 366 | 373 | 365 | 365 | 41,000 |
2001/01/17 | 356 | 365 | 356 | 362 | 49,000 |
2001/01/16 | 351 | 356 | 351 | 352 | 43,000 |
2001/01/15 | 351 | 362 | 351 | 351 | 23,000 |
2001/01/12 | 351 | 360 | 350 | 351 | 46,000 |
2001/01/11 | 358 | 358 | 351 | 352 | 38,000 |
2001/01/10 | 351 | 359 | 351 | 359 | 62,000 |
2001/01/09 | 362 | 364 | 355 | 357 | 78,000 |
2001/01/05 | 376 | 376 | 360 | 360 | 231,000 |
2001/01/04 | 365 | 367 | 361 | 361 | 70,000 |