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
2002/12/30 270 270 268 270 13,000
2002/12/27 258 270 257 270 62,000
2002/12/26 251 260 251 258 26,000
2002/12/25 254 255 249 250 46,000
2002/12/24 245 251 245 250 52,000
2002/12/20 242 245 242 244 51,000
2002/12/19 243 244 238 244 45,000
2002/12/18 248 250 242 242 56,000
2002/12/17 248 250 248 248 33,000
2002/12/16 250 253 247 247 33,000
2002/12/13 255 258 253 253 98,000
2002/12/12 257 263 254 256 39,000
2002/12/11 262 266 262 265 30,000
2002/12/10 256 263 255 263 45,000
2002/12/09 265 265 256 257 91,000
2002/12/06 265 265 254 255 49,000
2002/12/05 267 267 261 261 72,000
2002/12/04 263 265 262 265 72,000
2002/12/03 265 266 261 266 50,000
2002/12/02 267 268 260 260 27,000
2002/11/29 252 270 252 267 148,000
2002/11/28 255 256 251 252 63,000
2002/11/27 241 250 241 244 64,000
2002/11/26 248 257 242 243 62,000
2002/11/25 248 250 244 250 63,000
2002/11/22 239 247 238 243 97,000
2002/11/21 247 247 234 236 74,000
2002/11/20 215 229 215 223 66,000
2002/11/19 236 236 213 217 71,000
2002/11/18 245 245 236 239 47,000
2002/11/15 251 254 246 253 36,000
2002/11/14 262 262 241 246 93,000
2002/11/13 268 271 267 267 55,000
2002/11/12 266 270 265 266 58,000
2002/11/11 276 276 270 270 20,000
2002/11/08 275 282 273 280 38,000
2002/11/07 280 284 278 284 33,000
2002/11/06 278 280 278 280 48,000
2002/11/05 275 276 273 273 81,000
2002/11/01 266 270 266 270 42,000
2002/10/31 267 267 265 265 6,000
2002/10/30 260 267 260 267 24,000
2002/10/29 262 267 262 267 11,000
2002/10/28 256 262 255 262 14,000
2002/10/25 262 265 256 264 41,000
2002/10/24 255 255 252 252 15,000
2002/10/23 253 262 251 260 53,000
2002/10/22 266 269 263 263 24,000
2002/10/21 277 278 275 275 18,000
2002/10/18 287 287 275 278 26,000
2002/10/17 267 280 267 273 22,000
2002/10/16 275 276 269 276 29,000
2002/10/15 268 271 265 269 28,000
2002/10/11 256 266 256 266 24,000
2002/10/10 253 256 250 253 43,000
2002/10/09 262 263 253 254 55,000
2002/10/08 259 262 258 260 67,000
2002/10/07 288 288 275 275 43,000
2002/10/04 287 290 286 290 44,000
2002/10/03 295 296 290 292 36,000
2002/10/02 298 299 296 297 15,000
2002/10/01 295 297 289 296 47,000
2002/09/30 304 306 303 306 23,000
2002/09/27 310 312 308 309 54,000
2002/09/26 301 307 301 306 41,000
2002/09/25 303 306 294 300 34,000
2002/09/24 300 305 300 301 37,000
2002/09/20 308 308 301 304 15,000
2002/09/19 308 308 300 304 27,000
2002/09/18 294 294 290 293 16,000
2002/09/17 297 298 296 298 18,000
2002/09/13 288 291 288 288 98,000
2002/09/12 295 295 291 291 23,000
2002/09/11 295 295 293 295 21,000
2002/09/10 286 291 285 290 74,000
2002/09/09 288 294 288 292 28,000
2002/09/06 295 295 286 287 44,000
2002/09/05 302 302 293 296 65,000
2002/09/04 300 300 291 294 80,000
2002/09/03 302 303 299 300 76,000
2002/09/02 308 308 302 307 21,000
2002/08/30 303 306 302 306 30,000
2002/08/29 307 307 303 303 29,000
2002/08/28 310 312 306 310 51,000
2002/08/27 311 312 310 311 20,000
2002/08/26 313 313 307 311 31,000
2002/08/23 305 311 305 311 53,000
2002/08/22 305 310 303 310 50,000
2002/08/21 310 310 302 304 29,000
2002/08/20 311 311 301 308 29,000
2002/08/19 309 309 304 306 19,000
2002/08/16 312 312 305 307 27,000
2002/08/15 307 309 304 309 23,000
2002/08/14 305 312 305 312 31,000
2002/08/13 312 312 306 307 13,000
2002/08/12 315 317 311 311 26,000
2002/08/09 322 322 311 314 40,000
2002/08/08 314 317 313 317 43,000
2002/08/07 312 315 311 313 27,000
2002/08/06 312 315 312 313 70,000
2002/08/05 315 317 313 313 75,000
2002/08/02 310 315 308 310 88,000
2002/08/01 303 309 303 308 44,000
2002/07/31 303 305 301 301 33,000
2002/07/30 304 308 301 303 58,000
2002/07/29 307 307 301 301 33,000
2002/07/26 305 315 304 304 54,000
2002/07/25 315 315 303 304 27,000
2002/07/24 306 310 302 302 35,000
2002/07/23 318 318 309 315 16,000
2002/07/22 306 318 306 318 30,000
2002/07/19 315 318 314 314 17,000
2002/07/18 321 331 317 330 87,000
2002/07/17 311 320 305 320 45,000
2002/07/16 313 323 310 311 37,000
2002/07/15 319 320 315 315 18,000
2002/07/12 318 323 318 320 18,000
2002/07/11 325 325 320 320 13,000
2002/07/10 330 331 329 330 14,000
2002/07/09 338 339 331 336 28,000
2002/07/08 340 340 330 334 32,000
2002/07/05 339 339 332 332 112,000
2002/07/04 322 334 322 334 40,000
2002/07/03 315 327 315 322 33,000
2002/07/02 316 323 316 323 7,000
2002/07/01 320 325 320 325 17,000
2002/06/28 311 317 311 313 41,000
2002/06/27 312 313 310 311 23,000
2002/06/26 316 316 311 311 20,000
2002/06/25 315 320 313 320 35,000
2002/06/24 311 317 310 313 21,000
2002/06/21 316 321 311 311 26,000
2002/06/20 315 320 315 316 22,000
2002/06/19 319 323 315 320 43,000
2002/06/18 323 324 315 319 66,000
2002/06/17 330 330 319 325 49,000
2002/06/14 331 334 330 332 184,000
2002/06/13 344 346 338 341 56,000
2002/06/12 347 349 345 349 32,000
2002/06/11 347 348 346 347 27,000
2002/06/10 347 349 344 345 34,000
2002/06/07 356 356 343 353 69,000
2002/06/06 354 360 346 360 90,000
2002/06/05 358 358 352 354 69,000
2002/06/04 361 362 352 358 79,000
2002/06/03 364 364 361 361 31,000
2002/05/31 364 364 360 360 42,000
2002/05/30 360 364 355 364 44,000
2002/05/29 359 360 353 353 50,000
2002/05/28 355 360 355 360 49,000
2002/05/27 368 368 357 358 90,000
2002/05/24 367 367 361 363 113,000
2002/05/23 362 368 360 362 121,000
2002/05/22 355 357 354 357 90,000
2002/05/21 349 356 347 352 118,000
2002/05/20 340 349 340 349 40,000
2002/05/17 345 347 345 347 54,000
2002/05/16 337 347 337 347 23,000
2002/05/15 348 350 342 345 41,000
2002/05/14 348 350 347 348 20,000
2002/05/13 345 346 345 346 15,000
2002/05/10 343 345 343 345 17,000
2002/05/09 347 351 343 350 57,000
2002/05/08 346 351 346 351 33,000
2002/05/07 350 352 345 347 75,000
2002/05/02 345 347 343 346 49,000
2002/05/01 347 354 345 351 88,000
2002/04/30 350 350 347 349 39,000
2002/04/26 349 354 343 354 98,000
2002/04/25 354 357 353 354 95,000
2002/04/24 349 354 348 354 48,000
2002/04/23 348 352 345 349 81,000
2002/04/22 353 355 347 350 54,000
2002/04/19 345 353 343 353 71,000
2002/04/18 347 348 341 345 45,000
2002/04/17 342 353 342 347 39,000
2002/04/16 333 340 330 340 45,000
2002/04/15 332 338 332 338 23,000
2002/04/12 337 339 333 333 15,000
2002/04/11 349 349 336 336 30,000
2002/04/10 351 351 345 350 27,000
2002/04/09 353 355 353 353 29,000
2002/04/08 352 354 350 353 25,000
2002/04/05 355 358 348 352 76,000
2002/04/04 347 352 338 352 42,000
2002/04/03 330 338 330 338 18,000
2002/04/02 330 337 327 337 16,000
2002/04/01 340 340 328 331 31,000
2002/03/29 344 344 330 330 49,000
2002/03/28 351 351 339 343 24,000
2002/03/27 337 350 325 350 38,000
2002/03/26 341 341 337 337 14,000
2002/03/25 350 350 340 341 54,000
2002/03/22 349 349 343 343 33,000
2002/03/20 349 349 341 349 47,000
2002/03/19 348 349 340 349 35,000
2002/03/18 350 350 343 343 25,000
2002/03/15 343 343 338 340 25,000
2002/03/14 345 345 340 343 44,000
2002/03/13 350 352 348 348 45,000
2002/03/12 346 358 346 357 79,000
2002/03/11 349 353 349 353 45,000
2002/03/08 340 355 340 348 171,000
2002/03/07 339 347 339 342 68,000
2002/03/06 343 343 338 338 63,000
2002/03/05 348 348 339 343 59,000
2002/03/04 331 337 331 337 86,000
2002/03/01 325 330 320 325 77,000
2002/02/28 323 327 318 324 78,000
2002/02/27 317 323 311 323 82,000
2002/02/26 312 315 306 307 50,000
2002/02/25 310 315 306 312 26,000
2002/02/22 306 309 305 305 18,000
2002/02/21 303 307 303 304 19,000
2002/02/20 303 305 302 302 27,000
2002/02/19 302 303 301 302 18,000
2002/02/18 305 305 301 304 69,000
2002/02/15 308 308 301 301 61,000
2002/02/14 302 309 302 302 140,000
2002/02/13 305 305 300 304 132,000
2002/02/12 310 310 300 300 94,000
2002/02/08 308 308 300 300 83,000
2002/02/07 302 304 300 304 25,000
2002/02/06 302 304 300 302 29,000
2002/02/05 308 308 303 308 55,000
2002/02/04 308 310 305 309 36,000
2002/02/01 314 314 305 305 25,000
2002/01/31 310 316 305 316 67,000
2002/01/30 310 310 307 310 17,000
2002/01/29 315 315 310 310 24,000
2002/01/28 316 320 315 315 23,000
2002/01/25 317 317 315 317 19,000
2002/01/24 314 320 314 317 18,000
2002/01/23 317 330 312 321 28,000
2002/01/22 337 338 315 315 27,000
2002/01/21 322 335 321 335 23,000
2002/01/18 317 325 317 325 30,000
2002/01/17 306 316 306 312 15,000
2002/01/16 310 314 305 305 16,000
2002/01/15 315 319 310 310 15,000
2002/01/11 327 327 312 312 34,000
2002/01/10 324 325 320 320 12,000
2002/01/09 335 335 329 329 19,000
2002/01/08 340 343 335 335 37,000
2002/01/07 344 348 341 343 142,000
2002/01/04 327 332 327 329 22,000

このページの先頭へ