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
2006/12/29 884 885 875 884 103,300
2006/12/28 881 885 874 879 228,200
2006/12/27 866 878 864 871 213,500
2006/12/26 865 867 838 864 142,300
2006/12/25 875 875 860 861 119,500
2006/12/22 866 874 865 868 148,000
2006/12/21 876 884 870 874 218,400
2006/12/20 857 873 857 873 177,600
2006/12/19 865 875 855 862 266,600
2006/12/18 877 886 872 877 314,200
2006/12/15 861 884 860 877 620,200
2006/12/14 845 854 840 853 221,000
2006/12/13 845 850 842 849 184,400
2006/12/12 850 850 841 849 386,200
2006/12/11 846 848 837 846 272,200
2006/12/08 841 845 834 836 287,000
2006/12/07 831 841 831 841 187,900
2006/12/06 830 834 825 833 216,900
2006/12/05 849 850 828 828 324,100
2006/12/04 838 840 826 839 426,600
2006/12/01 823 838 820 829 596,000
2006/11/30 819 826 815 826 575,700
2006/11/29 800 815 795 814 487,600
2006/11/28 780 795 777 790 380,600
2006/11/27 788 796 778 794 349,600
2006/11/24 785 789 776 787 172,900
2006/11/22 772 800 770 800 404,800
2006/11/21 800 807 780 787 509,900
2006/11/20 820 823 786 786 489,300
2006/11/17 833 845 820 828 1,009,600
2006/11/16 809 828 804 823 1,420,200
2006/11/15 811 818 794 799 446,600
2006/11/14 786 812 784 810 1,053,600
2006/11/13 795 799 777 782 374,000
2006/11/10 800 809 790 803 357,100
2006/11/09 804 825 796 804 954,300
2006/11/08 802 806 783 798 1,448,900
2006/11/07 730 747 730 742 427,600
2006/11/06 747 747 725 732 402,100
2006/11/02 755 755 744 744 358,800
2006/11/01 757 763 751 761 349,800
2006/10/31 761 769 753 763 169,500
2006/10/30 775 775 760 760 219,900
2006/10/27 790 790 776 778 199,300
2006/10/26 790 792 781 785 210,100
2006/10/25 795 796 788 788 263,400
2006/10/24 791 793 787 790 242,700
2006/10/23 790 796 789 794 136,600
2006/10/20 789 794 788 789 160,600
2006/10/19 799 799 782 789 170,300
2006/10/18 783 790 777 780 219,800
2006/10/17 792 795 782 782 142,500
2006/10/16 762 789 760 784 261,100
2006/10/13 774 775 753 754 437,500
2006/10/12 742 761 740 754 197,500
2006/10/11 789 795 762 762 198,700
2006/10/10 795 805 787 790 204,200
2006/10/06 818 818 803 805 138,100
2006/10/05 819 819 805 815 114,200
2006/10/04 830 833 800 801 350,700
2006/10/03 824 828 818 827 242,300
2006/10/02 812 818 806 818 219,200
2006/09/29 805 817 804 812 301,400
2006/09/28 815 818 797 804 366,400
2006/09/27 807 820 803 818 162,400
2006/09/26 819 824 800 803 133,500
2006/09/25 812 814 805 814 125,100
2006/09/22 802 815 801 808 188,800
2006/09/21 807 814 800 807 142,800
2006/09/20 820 820 807 807 204,600
2006/09/19 825 830 819 824 136,800
2006/09/15 824 826 818 824 259,600
2006/09/14 824 830 811 821 344,200
2006/09/13 833 846 824 824 247,700
2006/09/12 839 845 820 823 391,300
2006/09/11 858 858 837 839 312,200
2006/09/08 851 871 851 864 443,700
2006/09/07 870 876 860 867 327,400
2006/09/06 889 889 878 879 427,300
2006/09/05 884 886 875 884 333,800
2006/09/04 865 875 857 875 634,400
2006/09/01 823 848 821 845 491,100
2006/08/31 820 825 813 824 509,800
2006/08/30 830 835 820 827 356,700
2006/08/29 844 857 828 836 465,100
2006/08/28 864 871 844 844 314,900
2006/08/25 867 871 862 864 271,900
2006/08/24 871 874 851 858 522,500
2006/08/23 895 896 872 875 527,000
2006/08/22 895 898 891 895 307,100
2006/08/21 899 899 890 892 327,200
2006/08/18 887 890 883 889 281,100
2006/08/17 879 887 875 880 486,000
2006/08/16 876 877 868 872 479,700
2006/08/15 885 886 863 868 694,900
2006/08/14 896 908 889 891 243,300
2006/08/11 893 903 886 899 499,300
2006/08/10 905 906 883 883 698,600
2006/08/09 920 929 903 913 630,000
2006/08/08 890 927 880 918 1,208,900
2006/08/07 1,021 1,029 976 980 225,700
2006/08/04 1,049 1,049 1,017 1,023 171,600
2006/08/03 1,021 1,047 1,015 1,018 193,300
2006/08/02 1,017 1,017 988 1,003 219,500
2006/08/01 1,029 1,032 995 1,018 273,300
2006/07/31 999 1,024 993 1,012 283,200
2006/07/28 975 983 950 973 174,200
2006/07/27 946 958 922 956 272,800
2006/07/26 977 982 942 952 247,600
2006/07/25 960 974 957 967 274,900
2006/07/24 955 965 932 947 223,200
2006/07/21 1,000 1,000 975 979 224,200
2006/07/20 980 1,006 977 1,006 335,900
2006/07/19 961 976 958 963 312,800
2006/07/18 998 1,000 927 958 223,000
2006/07/14 1,021 1,037 998 1,007 210,100
2006/07/13 1,047 1,050 1,031 1,037 165,200
2006/07/12 1,079 1,082 1,052 1,065 226,100
2006/07/11 1,080 1,092 1,070 1,079 388,100
2006/07/10 1,050 1,056 1,036 1,053 312,000
2006/07/07 1,079 1,081 1,060 1,061 196,900
2006/07/06 1,076 1,076 1,064 1,070 147,900
2006/07/05 1,073 1,082 1,058 1,081 194,100
2006/07/04 1,090 1,090 1,075 1,084 235,900
2006/07/03 1,094 1,097 1,085 1,091 121,000
2006/06/30 1,100 1,100 1,086 1,096 189,000
2006/06/29 1,074 1,083 1,069 1,083 146,000
2006/06/28 1,050 1,064 1,031 1,056 184,000
2006/06/27 1,083 1,095 1,066 1,070 183,000
2006/06/26 1,070 1,089 1,062 1,083 189,000
2006/06/23 1,058 1,071 1,050 1,070 193,000
2006/06/22 1,048 1,069 1,043 1,069 316,000
2006/06/21 1,044 1,049 1,026 1,040 188,000
2006/06/20 1,056 1,065 1,028 1,035 333,000
2006/06/19 1,040 1,078 1,040 1,065 496,000
2006/06/16 1,060 1,060 1,031 1,044 272,000
2006/06/15 1,014 1,018 988 1,001 367,000
2006/06/14 960 999 953 984 521,000
2006/06/13 967 1,006 964 967 306,000
2006/06/12 968 989 960 986 340,000
2006/06/09 943 974 928 969 506,000
2006/06/08 939 950 903 914 389,000
2006/06/07 1,002 1,024 971 979 416,000
2006/06/06 1,005 1,016 1,005 1,011 210,000
2006/06/05 1,050 1,050 1,015 1,020 503,000
2006/06/02 1,060 1,060 1,000 1,045 574,000
2006/06/01 1,080 1,096 1,058 1,070 507,000
2006/05/31 1,043 1,073 1,042 1,065 377,000
2006/05/30 1,078 1,081 1,063 1,070 290,000
2006/05/29 1,075 1,086 1,059 1,077 295,000
2006/05/26 1,030 1,059 1,027 1,059 274,000
2006/05/25 1,037 1,048 1,021 1,029 338,000
2006/05/24 1,001 1,040 1,001 1,037 545,000
2006/05/23 1,031 1,042 1,007 1,019 581,000
2006/05/22 1,120 1,120 1,056 1,059 558,000
2006/05/19 1,076 1,109 1,076 1,092 661,000
2006/05/18 1,070 1,074 1,054 1,066 553,000
2006/05/17 1,054 1,090 1,054 1,074 321,000
2006/05/16 1,052 1,066 1,030 1,033 212,000
2006/05/15 1,030 1,066 1,030 1,053 236,000
2006/05/12 1,027 1,040 1,013 1,033 242,000
2006/05/11 1,033 1,042 1,010 1,035 567,000
2006/05/10 1,034 1,048 1,021 1,026 382,000
2006/05/09 1,065 1,068 1,026 1,035 452,000
2006/05/08 1,058 1,082 1,044 1,071 364,000
2006/05/02 1,054 1,084 1,050 1,058 220,000
2006/05/01 1,067 1,068 1,048 1,053 250,000
2006/04/28 1,094 1,094 1,060 1,068 223,000
2006/04/27 1,098 1,100 1,077 1,083 186,000
2006/04/26 1,077 1,109 1,070 1,088 219,000
2006/04/25 1,070 1,079 1,055 1,068 169,000
2006/04/24 1,069 1,075 1,040 1,055 274,000
2006/04/21 1,095 1,095 1,073 1,078 279,000
2006/04/20 1,100 1,111 1,097 1,100 140,000
2006/04/19 1,129 1,131 1,115 1,118 214,000
2006/04/18 1,100 1,115 1,081 1,110 112,000
2006/04/17 1,100 1,101 1,058 1,089 259,000
2006/04/14 1,120 1,120 1,107 1,116 64,000
2006/04/13 1,129 1,135 1,118 1,120 262,000
2006/04/12 1,124 1,127 1,100 1,100 362,000
2006/04/11 1,108 1,156 1,105 1,144 558,000
2006/04/10 1,085 1,115 1,085 1,107 146,000
2006/04/07 1,104 1,106 1,077 1,100 174,000
2006/04/06 1,102 1,120 1,094 1,096 285,000
2006/04/05 1,119 1,120 1,098 1,099 209,000
2006/04/04 1,115 1,127 1,101 1,121 498,000
2006/04/03 1,058 1,105 1,058 1,089 386,000
2006/03/31 1,075 1,080 1,056 1,064 253,000
2006/03/30 1,102 1,105 1,068 1,070 230,000
2006/03/29 1,067 1,105 1,063 1,091 474,000
2006/03/28 1,041 1,060 1,038 1,047 285,000
2006/03/27 1,031 1,045 1,027 1,036 240,000
2006/03/24 1,050 1,052 1,032 1,046 314,000
2006/03/23 1,052 1,065 1,050 1,055 614,000
2006/03/22 1,003 1,005 992 997 140,000
2006/03/20 981 1,009 980 1,001 164,000
2006/03/17 960 988 960 988 132,000
2006/03/16 981 988 958 968 239,000
2006/03/15 992 994 970 971 160,000
2006/03/14 995 1,000 973 982 207,000
2006/03/13 999 1,010 991 1,001 166,000
2006/03/10 1,000 1,020 985 999 519,000
2006/03/09 984 1,002 965 1,001 603,000
2006/03/08 929 929 904 914 74,000
2006/03/07 936 936 906 929 162,000
2006/03/06 925 950 907 946 423,000
2006/03/03 925 934 906 917 671,000
2006/03/02 989 989 955 955 70,000
2006/03/01 992 994 969 969 92,000
2006/02/28 1,004 1,008 986 988 103,000
2006/02/27 1,000 1,008 985 994 124,000
2006/02/24 976 982 966 972 110,000
2006/02/23 969 980 955 968 226,000
2006/02/22 938 972 938 967 163,000
2006/02/21 921 939 905 938 217,000
2006/02/20 949 981 933 941 305,000
2006/02/17 995 1,014 980 989 259,000
2006/02/16 1,009 1,017 995 1,008 89,000
2006/02/15 1,020 1,028 1,009 1,015 163,000
2006/02/14 1,004 1,025 980 1,007 211,000
2006/02/13 1,021 1,021 994 994 202,000
2006/02/10 1,060 1,075 1,027 1,032 174,000
2006/02/09 1,066 1,093 1,059 1,072 143,000
2006/02/08 1,097 1,110 1,055 1,063 215,000
2006/02/07 1,094 1,094 1,051 1,077 450,000
2006/02/06 1,150 1,156 1,112 1,114 715,000
2006/02/03 1,080 1,105 1,068 1,096 438,000
2006/02/02 1,060 1,079 1,057 1,079 274,000
2006/02/01 1,035 1,061 1,035 1,053 231,000
2006/01/31 1,044 1,066 1,041 1,055 220,000
2006/01/30 1,044 1,055 1,033 1,047 289,000
2006/01/27 1,005 1,017 1,001 1,004 880,000
2006/01/26 1,019 1,034 1,019 1,025 286,000
2006/01/25 1,035 1,040 1,014 1,020 377,000
2006/01/24 1,030 1,047 1,025 1,035 595,000
2006/01/23 1,049 1,055 1,029 1,030 209,000
2006/01/20 1,059 1,098 1,059 1,080 383,000
2006/01/19 970 1,069 970 1,056 306,000
2006/01/18 1,070 1,070 931 983 474,000
2006/01/17 1,108 1,108 1,080 1,081 249,000
2006/01/16 1,090 1,110 1,090 1,107 189,000
2006/01/13 1,096 1,114 1,086 1,090 219,000
2006/01/12 1,111 1,116 1,086 1,099 185,000
2006/01/11 1,124 1,124 1,080 1,102 306,000
2006/01/10 1,091 1,138 1,091 1,132 562,000
2006/01/06 1,065 1,096 1,054 1,087 377,000
2006/01/05 1,040 1,065 1,024 1,025 854,000
2006/01/04 1,061 1,065 1,035 1,040 183,000

このページの先頭へ