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
2004/12/30 543 544 538 539 82,000
2004/12/29 544 545 537 538 164,000
2004/12/28 542 543 540 540 126,000
2004/12/27 545 545 540 541 120,000
2004/12/24 545 546 540 541 152,000
2004/12/22 545 546 535 541 333,000
2004/12/21 531 544 530 544 765,000
2004/12/20 519 527 518 527 251,000
2004/12/17 509 519 508 518 293,000
2004/12/16 511 511 502 508 155,000
2004/12/15 508 511 505 510 187,000
2004/12/14 500 503 496 503 173,000
2004/12/13 502 502 497 498 125,000
2004/12/10 504 504 493 502 278,000
2004/12/09 506 506 499 500 188,000
2004/12/08 501 507 498 504 398,000
2004/12/07 498 508 490 508 612,000
2004/12/06 507 508 500 500 486,000
2004/12/03 518 520 505 506 443,000
2004/12/02 518 523 515 520 316,000
2004/12/01 520 522 517 518 75,000
2004/11/30 530 530 521 523 136,000
2004/11/29 520 534 517 533 114,000
2004/11/26 522 527 521 522 233,000
2004/11/25 520 526 520 522 122,000
2004/11/24 520 529 520 522 83,000
2004/11/22 532 534 526 530 118,000
2004/11/19 542 549 541 542 91,000
2004/11/18 545 552 544 547 247,000
2004/11/17 543 546 538 541 233,000
2004/11/16 545 545 540 540 159,000
2004/11/15 543 549 543 545 156,000
2004/11/12 542 546 539 544 197,000
2004/11/11 556 560 536 537 253,000
2004/11/10 558 563 553 559 133,000
2004/11/09 564 564 552 564 102,000
2004/11/08 561 565 553 561 210,000
2004/11/05 571 571 551 561 357,000
2004/11/04 574 574 563 564 315,000
2004/11/02 573 574 561 563 366,000
2004/11/01 554 563 550 559 471,000
2004/10/29 542 547 539 547 248,000
2004/10/28 534 539 534 537 96,000
2004/10/27 535 538 531 534 98,000
2004/10/26 537 537 526 533 99,000
2004/10/25 539 542 532 536 95,000
2004/10/22 543 548 540 544 109,000
2004/10/21 530 541 527 541 153,000
2004/10/20 536 536 526 527 208,000
2004/10/19 533 538 531 533 164,000
2004/10/18 540 543 533 533 99,000
2004/10/15 527 550 526 543 278,000
2004/10/14 551 551 545 547 102,000
2004/10/13 566 568 558 559 79,000
2004/10/12 572 574 564 570 117,000
2004/10/08 576 579 574 577 41,000
2004/10/07 581 582 578 579 84,000
2004/10/06 583 585 577 580 124,000
2004/10/05 580 583 578 579 138,000
2004/10/04 579 585 569 580 55,000
2004/10/01 568 569 566 569 42,000
2004/09/30 559 568 559 561 97,000
2004/09/29 559 559 545 549 62,000
2004/09/28 550 550 530 542 163,000
2004/09/27 574 574 545 551 79,000
2004/09/24 571 571 560 565 86,000
2004/09/22 582 585 572 582 85,000
2004/09/21 597 597 586 587 38,000
2004/09/17 588 595 583 590 44,000
2004/09/16 579 585 576 578 129,000
2004/09/15 602 604 582 582 160,000
2004/09/14 610 610 602 602 94,000
2004/09/13 608 614 602 608 71,000
2004/09/10 611 611 604 605 153,000
2004/09/09 616 616 611 611 74,000
2004/09/08 616 616 612 615 25,000
2004/09/07 620 620 614 617 42,000
2004/09/06 618 620 608 620 107,000
2004/09/03 616 616 613 614 58,000
2004/09/02 617 618 614 615 55,000
2004/09/01 612 618 611 617 39,000
2004/08/31 618 622 611 612 51,000
2004/08/30 614 620 610 620 90,000
2004/08/27 620 620 610 615 21,000
2004/08/26 619 619 611 611 42,000
2004/08/25 603 620 601 618 142,000
2004/08/24 600 602 594 598 64,000
2004/08/23 603 604 598 601 55,000
2004/08/20 602 608 601 603 52,000
2004/08/19 603 605 596 597 131,000
2004/08/18 597 606 596 606 124,000
2004/08/17 617 617 603 604 61,000
2004/08/16 610 615 605 615 147,000
2004/08/13 598 612 598 610 97,000
2004/08/12 605 612 601 608 69,000
2004/08/11 598 610 598 605 42,000
2004/08/10 592 609 591 608 74,000
2004/08/09 607 607 588 591 56,000
2004/08/06 591 610 591 608 64,000
2004/08/05 602 603 592 601 58,000
2004/08/04 598 601 590 601 152,000
2004/08/03 603 605 591 597 97,000
2004/08/02 583 605 583 605 138,000
2004/07/30 582 589 580 585 86,000
2004/07/29 597 600 582 585 81,000
2004/07/28 592 603 589 594 109,000
2004/07/27 582 595 582 592 238,000
2004/07/26 601 614 590 592 207,000
2004/07/23 618 618 609 610 87,000
2004/07/22 619 619 610 612 139,000
2004/07/21 620 626 613 620 134,000
2004/07/20 623 630 621 621 101,000
2004/07/16 638 638 621 633 116,000
2004/07/15 613 637 613 634 234,000
2004/07/14 639 642 619 621 188,000
2004/07/13 622 638 622 638 104,000
2004/07/12 630 630 620 627 111,000
2004/07/09 602 618 601 614 128,000
2004/07/08 615 615 600 603 120,000
2004/07/07 613 615 601 612 115,000
2004/07/06 627 631 620 620 76,000
2004/07/05 641 641 617 628 174,000
2004/07/02 650 650 642 644 90,000
2004/07/01 661 661 650 652 133,000
2004/06/30 659 660 645 657 160,000
2004/06/29 658 660 655 659 108,000
2004/06/28 652 663 652 663 94,000
2004/06/25 654 658 649 658 128,000
2004/06/24 659 659 656 657 154,000
2004/06/23 659 661 650 654 199,000
2004/06/22 646 658 645 658 231,000
2004/06/21 646 655 646 653 188,000
2004/06/18 645 650 642 643 152,000
2004/06/17 643 648 641 643 100,000
2004/06/16 650 651 637 643 173,000
2004/06/15 638 642 635 636 203,000
2004/06/14 640 653 633 635 337,000
2004/06/11 630 637 626 633 470,000
2004/06/10 595 620 595 611 388,000
2004/06/09 598 600 595 599 139,000
2004/06/08 606 610 595 597 177,000
2004/06/07 600 607 599 599 159,000
2004/06/04 603 603 592 594 121,000
2004/06/03 612 618 595 602 149,000
2004/06/02 619 619 611 611 152,000
2004/06/01 622 622 613 619 257,000
2004/05/31 609 635 605 618 306,000
2004/05/28 599 599 588 592 128,000
2004/05/27 602 606 589 589 166,000
2004/05/26 609 609 598 604 132,000
2004/05/25 602 603 590 590 109,000
2004/05/24 603 609 583 594 331,000
2004/05/21 567 592 567 583 189,000
2004/05/20 579 579 556 563 430,000
2004/05/19 578 603 560 582 313,000
2004/05/18 545 566 535 557 381,000
2004/05/17 627 627 567 567 187,000
2004/05/14 632 632 614 614 104,000
2004/05/13 637 640 621 622 111,000
2004/05/12 633 638 619 619 169,000
2004/05/11 591 625 578 613 190,000
2004/05/10 661 661 611 611 180,000
2004/05/07 670 687 667 667 110,000
2004/05/06 695 698 675 685 150,000
2004/04/30 700 700 671 690 378,000
2004/04/28 710 718 708 713 99,000
2004/04/27 710 716 709 710 134,000
2004/04/26 718 718 708 712 249,000
2004/04/23 719 720 710 717 281,000
2004/04/22 705 722 704 719 345,000
2004/04/21 695 705 695 701 144,000
2004/04/20 688 700 685 700 173,000
2004/04/19 692 695 683 693 220,000
2004/04/16 687 695 680 687 428,000
2004/04/15 701 710 683 684 509,000
2004/04/14 711 711 700 706 300,000
2004/04/13 720 723 699 701 751,000
2004/04/12 714 730 714 729 334,000
2004/04/09 729 729 707 714 375,000
2004/04/08 736 741 732 738 262,000
2004/04/07 738 749 736 745 334,000
2004/04/06 748 748 725 738 378,000
2004/04/05 749 749 739 742 391,000
2004/04/02 730 745 725 735 821,000
2004/04/01 695 730 695 723 658,000
2004/03/31 690 700 686 697 214,000
2004/03/30 706 714 680 703 253,000
2004/03/29 710 717 704 710 334,000
2004/03/26 719 730 708 725 749,000
2004/03/25 686 715 686 703 555,000
2004/03/24 689 690 670 675 572,000
2004/03/23 700 700 681 688 451,000
2004/03/22 685 707 682 699 1,120,000
2004/03/19 665 680 665 675 735,000
2004/03/18 650 661 645 661 745,000
2004/03/17 630 647 630 644 357,000
2004/03/16 643 644 633 637 272,000
2004/03/15 645 656 645 648 309,000
2004/03/12 643 645 633 644 495,000
2004/03/11 640 650 640 648 621,000
2004/03/10 634 650 633 646 927,000
2004/03/09 627 638 620 637 753,000
2004/03/08 614 622 609 622 496,000
2004/03/05 610 610 597 606 461,000
2004/03/04 597 608 595 606 876,000
2004/03/03 573 595 570 590 823,000
2004/03/02 580 580 563 572 512,000
2004/03/01 553 553 541 550 215,000
2004/02/27 527 543 527 543 247,000
2004/02/26 519 535 519 531 188,000
2004/02/25 519 521 515 521 90,000
2004/02/24 520 520 514 514 69,000
2004/02/23 519 525 515 520 146,000
2004/02/20 519 520 516 519 96,000
2004/02/19 519 521 516 519 95,000
2004/02/18 528 528 517 524 125,000
2004/02/17 518 528 518 528 155,000
2004/02/16 523 525 517 522 60,000
2004/02/13 506 526 506 523 205,000
2004/02/12 524 527 511 515 207,000
2004/02/10 528 528 519 527 125,000
2004/02/09 525 529 517 523 180,000
2004/02/06 530 531 521 524 97,000
2004/02/05 534 535 528 532 130,000
2004/02/04 547 548 533 537 134,000
2004/02/03 545 548 533 540 160,000
2004/02/02 545 555 545 548 194,000
2004/01/30 559 560 542 542 209,000
2004/01/29 540 555 540 552 199,000
2004/01/28 538 553 537 550 180,000
2004/01/27 560 564 550 552 219,000
2004/01/26 570 570 561 567 92,000
2004/01/23 571 571 561 567 172,000
2004/01/22 579 585 571 571 464,000
2004/01/21 538 574 536 567 508,000
2004/01/20 536 554 533 535 498,000
2004/01/19 544 550 533 534 475,000
2004/01/16 561 566 549 554 263,000
2004/01/15 558 573 558 568 204,000
2004/01/14 573 573 555 556 133,000
2004/01/13 570 580 565 567 295,000
2004/01/09 545 550 541 550 236,000
2004/01/08 530 547 530 544 158,000
2004/01/07 530 535 530 533 108,000
2004/01/06 533 535 530 532 214,000
2004/01/05 530 533 525 530 131,000

このページの先頭へ