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 |
---|---|---|---|---|---|
2008/12/30 | 582 | 608 | 581 | 603 | 169,200 |
2008/12/29 | 583 | 589 | 579 | 582 | 314,900 |
2008/12/26 | 575 | 584 | 574 | 581 | 137,900 |
2008/12/25 | 578 | 578 | 561 | 571 | 86,000 |
2008/12/24 | 568 | 569 | 553 | 558 | 181,800 |
2008/12/22 | 552 | 561 | 550 | 558 | 115,800 |
2008/12/19 | 560 | 577 | 557 | 559 | 146,500 |
2008/12/18 | 580 | 588 | 572 | 577 | 181,600 |
2008/12/17 | 593 | 595 | 581 | 590 | 168,100 |
2008/12/16 | 599 | 603 | 582 | 594 | 186,000 |
2008/12/15 | 600 | 604 | 588 | 598 | 185,000 |
2008/12/12 | 600 | 602 | 561 | 577 | 287,700 |
2008/12/11 | 581 | 606 | 574 | 604 | 181,500 |
2008/12/10 | 578 | 593 | 577 | 583 | 176,500 |
2008/12/09 | 575 | 588 | 575 | 583 | 301,400 |
2008/12/08 | 587 | 603 | 586 | 592 | 230,300 |
2008/12/05 | 600 | 609 | 588 | 599 | 304,300 |
2008/12/04 | 604 | 614 | 584 | 603 | 505,800 |
2008/12/03 | 579 | 599 | 574 | 597 | 386,100 |
2008/12/02 | 548 | 574 | 548 | 563 | 393,900 |
2008/12/01 | 583 | 588 | 568 | 584 | 285,300 |
2008/11/28 | 540 | 580 | 538 | 579 | 294,200 |
2008/11/27 | 532 | 549 | 525 | 540 | 80,900 |
2008/11/26 | 532 | 544 | 530 | 534 | 112,900 |
2008/11/25 | 554 | 561 | 522 | 547 | 259,200 |
2008/11/21 | 501 | 547 | 488 | 544 | 288,000 |
2008/11/20 | 537 | 552 | 514 | 519 | 302,600 |
2008/11/19 | 557 | 559 | 537 | 557 | 213,500 |
2008/11/18 | 528 | 554 | 528 | 551 | 226,700 |
2008/11/17 | 518 | 562 | 518 | 546 | 490,900 |
2008/11/14 | 543 | 546 | 509 | 517 | 375,300 |
2008/11/13 | 522 | 542 | 520 | 534 | 453,500 |
2008/11/12 | 486 | 550 | 480 | 542 | 610,900 |
2008/11/11 | 490 | 490 | 470 | 475 | 188,700 |
2008/11/10 | 464 | 495 | 464 | 495 | 229,700 |
2008/11/07 | 455 | 478 | 442 | 453 | 252,300 |
2008/11/06 | 460 | 470 | 460 | 470 | 136,600 |
2008/11/05 | 466 | 481 | 456 | 481 | 372,400 |
2008/11/04 | 439 | 440 | 421 | 431 | 120,300 |
2008/10/31 | 412 | 424 | 409 | 414 | 205,600 |
2008/10/30 | 398 | 410 | 382 | 410 | 166,300 |
2008/10/29 | 395 | 397 | 371 | 383 | 157,300 |
2008/10/28 | 315 | 376 | 315 | 370 | 295,500 |
2008/10/27 | 356 | 361 | 305 | 310 | 561,800 |
2008/10/24 | 390 | 400 | 363 | 366 | 234,600 |
2008/10/23 | 409 | 420 | 372 | 400 | 431,400 |
2008/10/22 | 450 | 450 | 426 | 426 | 151,000 |
2008/10/21 | 450 | 458 | 443 | 452 | 197,300 |
2008/10/20 | 425 | 442 | 423 | 442 | 238,900 |
2008/10/17 | 428 | 436 | 422 | 430 | 308,700 |
2008/10/16 | 436 | 442 | 412 | 412 | 398,000 |
2008/10/15 | 460 | 481 | 447 | 481 | 201,800 |
2008/10/14 | 453 | 473 | 448 | 463 | 148,500 |
2008/10/10 | 420 | 432 | 410 | 413 | 247,600 |
2008/10/09 | 408 | 458 | 407 | 439 | 207,200 |
2008/10/08 | 444 | 454 | 410 | 413 | 314,900 |
2008/10/07 | 452 | 465 | 438 | 445 | 267,900 |
2008/10/06 | 465 | 466 | 457 | 466 | 304,400 |
2008/10/03 | 454 | 461 | 448 | 456 | 205,400 |
2008/10/02 | 481 | 482 | 462 | 464 | 75,700 |
2008/10/01 | 455 | 478 | 453 | 476 | 263,300 |
2008/09/30 | 465 | 466 | 451 | 460 | 132,900 |
2008/09/29 | 492 | 496 | 480 | 480 | 126,900 |
2008/09/26 | 503 | 505 | 485 | 488 | 190,100 |
2008/09/25 | 504 | 505 | 491 | 499 | 159,800 |
2008/09/24 | 515 | 515 | 500 | 505 | 166,500 |
2008/09/22 | 524 | 532 | 515 | 516 | 192,900 |
2008/09/19 | 535 | 538 | 508 | 514 | 193,000 |
2008/09/18 | 507 | 532 | 500 | 525 | 170,000 |
2008/09/17 | 535 | 535 | 510 | 532 | 173,400 |
2008/09/16 | 494 | 510 | 493 | 507 | 148,200 |
2008/09/12 | 524 | 550 | 524 | 539 | 136,700 |
2008/09/11 | 532 | 540 | 532 | 534 | 84,400 |
2008/09/10 | 530 | 545 | 530 | 540 | 69,500 |
2008/09/09 | 550 | 554 | 541 | 548 | 57,800 |
2008/09/08 | 547 | 559 | 544 | 556 | 98,400 |
2008/09/05 | 539 | 549 | 535 | 545 | 128,200 |
2008/09/04 | 560 | 561 | 544 | 549 | 132,800 |
2008/09/03 | 541 | 553 | 539 | 550 | 99,600 |
2008/09/02 | 561 | 568 | 535 | 540 | 122,300 |
2008/09/01 | 570 | 574 | 562 | 564 | 56,000 |
2008/08/29 | 560 | 583 | 560 | 580 | 116,900 |
2008/08/28 | 560 | 571 | 556 | 565 | 94,500 |
2008/08/27 | 575 | 575 | 558 | 568 | 71,000 |
2008/08/26 | 566 | 575 | 555 | 575 | 59,700 |
2008/08/25 | 585 | 588 | 574 | 576 | 83,300 |
2008/08/22 | 569 | 569 | 554 | 566 | 79,100 |
2008/08/21 | 588 | 588 | 563 | 573 | 93,200 |
2008/08/20 | 580 | 588 | 576 | 584 | 98,000 |
2008/08/19 | 585 | 594 | 580 | 590 | 82,200 |
2008/08/18 | 589 | 610 | 589 | 606 | 129,500 |
2008/08/15 | 575 | 595 | 565 | 595 | 144,500 |
2008/08/14 | 570 | 579 | 564 | 571 | 110,200 |
2008/08/13 | 570 | 574 | 562 | 564 | 123,800 |
2008/08/12 | 586 | 586 | 578 | 578 | 128,600 |
2008/08/11 | 582 | 591 | 577 | 588 | 90,700 |
2008/08/08 | 570 | 585 | 551 | 581 | 208,700 |
2008/08/07 | 613 | 613 | 584 | 589 | 166,300 |
2008/08/06 | 612 | 619 | 595 | 610 | 215,100 |
2008/08/05 | 610 | 621 | 605 | 611 | 191,500 |
2008/08/04 | 631 | 631 | 607 | 611 | 185,800 |
2008/08/01 | 643 | 643 | 623 | 626 | 130,300 |
2008/07/31 | 649 | 654 | 636 | 654 | 193,800 |
2008/07/30 | 639 | 647 | 637 | 647 | 117,200 |
2008/07/29 | 626 | 634 | 611 | 632 | 113,400 |
2008/07/28 | 640 | 640 | 629 | 635 | 127,600 |
2008/07/25 | 639 | 645 | 630 | 635 | 144,500 |
2008/07/24 | 631 | 643 | 625 | 643 | 196,200 |
2008/07/23 | 618 | 625 | 611 | 625 | 167,000 |
2008/07/22 | 609 | 613 | 592 | 613 | 241,300 |
2008/07/18 | 619 | 619 | 598 | 603 | 250,500 |
2008/07/17 | 599 | 610 | 597 | 609 | 210,400 |
2008/07/16 | 592 | 594 | 579 | 588 | 161,200 |
2008/07/15 | 596 | 599 | 589 | 594 | 261,700 |
2008/07/14 | 593 | 608 | 593 | 603 | 178,200 |
2008/07/11 | 580 | 597 | 570 | 588 | 216,800 |
2008/07/10 | 578 | 589 | 576 | 578 | 193,100 |
2008/07/09 | 591 | 597 | 578 | 578 | 268,900 |
2008/07/08 | 597 | 600 | 574 | 577 | 315,000 |
2008/07/07 | 600 | 606 | 588 | 603 | 243,300 |
2008/07/04 | 594 | 594 | 583 | 590 | 155,500 |
2008/07/03 | 597 | 604 | 579 | 590 | 207,700 |
2008/07/02 | 603 | 604 | 587 | 590 | 171,500 |
2008/07/01 | 619 | 624 | 605 | 610 | 210,300 |
2008/06/30 | 619 | 621 | 602 | 605 | 212,800 |
2008/06/27 | 600 | 606 | 590 | 600 | 186,100 |
2008/06/26 | 627 | 627 | 608 | 611 | 176,500 |
2008/06/25 | 625 | 625 | 601 | 620 | 260,600 |
2008/06/24 | 625 | 629 | 613 | 620 | 123,300 |
2008/06/23 | 620 | 626 | 616 | 619 | 208,500 |
2008/06/20 | 640 | 640 | 618 | 631 | 215,700 |
2008/06/19 | 640 | 650 | 634 | 639 | 259,600 |
2008/06/18 | 640 | 659 | 640 | 657 | 111,400 |
2008/06/17 | 645 | 653 | 638 | 650 | 110,200 |
2008/06/16 | 644 | 653 | 635 | 652 | 95,500 |
2008/06/13 | 634 | 640 | 625 | 634 | 164,300 |
2008/06/12 | 639 | 647 | 633 | 638 | 182,400 |
2008/06/11 | 642 | 646 | 638 | 642 | 74,900 |
2008/06/10 | 653 | 653 | 631 | 642 | 151,600 |
2008/06/09 | 650 | 652 | 640 | 643 | 120,700 |
2008/06/06 | 666 | 670 | 656 | 658 | 218,700 |
2008/06/05 | 672 | 672 | 650 | 669 | 154,700 |
2008/06/04 | 660 | 672 | 652 | 669 | 228,700 |
2008/06/03 | 646 | 654 | 642 | 651 | 166,100 |
2008/06/02 | 652 | 658 | 637 | 655 | 144,400 |
2008/05/30 | 648 | 656 | 638 | 651 | 157,100 |
2008/05/29 | 622 | 644 | 622 | 639 | 180,700 |
2008/05/28 | 630 | 631 | 613 | 616 | 223,700 |
2008/05/27 | 632 | 635 | 618 | 630 | 175,700 |
2008/05/26 | 643 | 644 | 620 | 632 | 174,100 |
2008/05/23 | 632 | 649 | 630 | 639 | 238,800 |
2008/05/22 | 633 | 652 | 625 | 646 | 214,700 |
2008/05/21 | 635 | 661 | 635 | 640 | 304,600 |
2008/05/20 | 681 | 683 | 656 | 663 | 242,300 |
2008/05/19 | 653 | 686 | 653 | 680 | 483,700 |
2008/05/16 | 645 | 659 | 644 | 655 | 377,500 |
2008/05/15 | 620 | 638 | 620 | 629 | 247,000 |
2008/05/14 | 599 | 619 | 596 | 618 | 198,200 |
2008/05/13 | 590 | 600 | 586 | 598 | 85,600 |
2008/05/12 | 578 | 599 | 577 | 585 | 112,100 |
2008/05/09 | 600 | 605 | 574 | 574 | 144,100 |
2008/05/08 | 590 | 609 | 588 | 605 | 163,500 |
2008/05/07 | 604 | 604 | 591 | 593 | 190,800 |
2008/05/02 | 576 | 593 | 575 | 591 | 193,700 |
2008/05/01 | 581 | 583 | 574 | 576 | 103,300 |
2008/04/30 | 576 | 584 | 569 | 576 | 153,400 |
2008/04/28 | 570 | 582 | 566 | 576 | 124,000 |
2008/04/25 | 562 | 570 | 558 | 568 | 189,000 |
2008/04/24 | 556 | 558 | 552 | 552 | 84,800 |
2008/04/23 | 555 | 567 | 554 | 558 | 90,500 |
2008/04/22 | 572 | 575 | 560 | 563 | 136,800 |
2008/04/21 | 570 | 577 | 570 | 573 | 200,000 |
2008/04/18 | 557 | 564 | 550 | 563 | 163,700 |
2008/04/17 | 549 | 558 | 545 | 557 | 193,000 |
2008/04/16 | 524 | 546 | 524 | 546 | 239,700 |
2008/04/15 | 526 | 533 | 518 | 528 | 122,800 |
2008/04/14 | 516 | 529 | 516 | 522 | 170,500 |
2008/04/11 | 512 | 532 | 511 | 532 | 214,900 |
2008/04/10 | 528 | 528 | 507 | 512 | 183,400 |
2008/04/09 | 545 | 549 | 521 | 523 | 194,600 |
2008/04/08 | 542 | 552 | 539 | 539 | 227,400 |
2008/04/07 | 527 | 542 | 525 | 540 | 315,800 |
2008/04/04 | 533 | 533 | 516 | 518 | 203,100 |
2008/04/03 | 534 | 535 | 524 | 531 | 159,500 |
2008/04/02 | 530 | 535 | 527 | 535 | 155,600 |
2008/04/01 | 509 | 522 | 508 | 522 | 158,600 |
2008/03/31 | 520 | 522 | 503 | 509 | 300,000 |
2008/03/28 | 524 | 533 | 520 | 530 | 162,400 |
2008/03/27 | 516 | 524 | 506 | 524 | 173,200 |
2008/03/26 | 502 | 523 | 502 | 514 | 147,700 |
2008/03/25 | 525 | 525 | 506 | 518 | 186,100 |
2008/03/24 | 519 | 527 | 515 | 515 | 138,900 |
2008/03/21 | 494 | 519 | 494 | 518 | 208,000 |
2008/03/19 | 496 | 497 | 485 | 494 | 314,000 |
2008/03/18 | 470 | 478 | 457 | 471 | 201,500 |
2008/03/17 | 463 | 464 | 455 | 461 | 230,700 |
2008/03/14 | 480 | 488 | 473 | 473 | 264,200 |
2008/03/13 | 496 | 501 | 481 | 484 | 219,100 |
2008/03/12 | 505 | 507 | 494 | 501 | 176,900 |
2008/03/11 | 480 | 492 | 463 | 489 | 290,900 |
2008/03/10 | 504 | 506 | 485 | 485 | 279,000 |
2008/03/07 | 510 | 517 | 500 | 509 | 350,800 |
2008/03/06 | 502 | 518 | 502 | 516 | 301,500 |
2008/03/05 | 499 | 504 | 497 | 501 | 308,200 |
2008/03/04 | 509 | 510 | 489 | 494 | 513,100 |
2008/03/03 | 515 | 520 | 500 | 503 | 508,500 |
2008/02/29 | 516 | 523 | 514 | 522 | 328,600 |
2008/02/28 | 519 | 529 | 515 | 526 | 408,100 |
2008/02/27 | 506 | 520 | 506 | 519 | 457,000 |
2008/02/26 | 514 | 514 | 505 | 506 | 385,000 |
2008/02/25 | 498 | 511 | 498 | 510 | 291,800 |
2008/02/22 | 506 | 508 | 497 | 503 | 345,400 |
2008/02/21 | 496 | 511 | 496 | 507 | 292,600 |
2008/02/20 | 507 | 509 | 490 | 490 | 389,900 |
2008/02/19 | 512 | 518 | 500 | 502 | 432,300 |
2008/02/18 | 512 | 519 | 503 | 511 | 446,400 |
2008/02/15 | 487 | 497 | 481 | 492 | 545,100 |
2008/02/14 | 478 | 500 | 478 | 494 | 372,800 |
2008/02/13 | 484 | 494 | 474 | 476 | 431,400 |
2008/02/12 | 497 | 504 | 476 | 481 | 531,800 |
2008/02/08 | 497 | 502 | 491 | 493 | 404,100 |
2008/02/07 | 514 | 516 | 493 | 504 | 1,027,200 |
2008/02/06 | 550 | 555 | 511 | 512 | 1,315,600 |
2008/02/05 | 597 | 617 | 594 | 606 | 302,800 |
2008/02/04 | 610 | 625 | 606 | 616 | 490,800 |
2008/02/01 | 587 | 598 | 578 | 584 | 488,700 |
2008/01/31 | 577 | 588 | 567 | 588 | 671,700 |
2008/01/30 | 600 | 605 | 574 | 584 | 518,800 |
2008/01/29 | 619 | 628 | 602 | 611 | 363,100 |
2008/01/28 | 640 | 644 | 603 | 609 | 337,100 |
2008/01/25 | 644 | 655 | 634 | 647 | 682,000 |
2008/01/24 | 614 | 629 | 604 | 624 | 358,400 |
2008/01/23 | 619 | 623 | 580 | 594 | 340,200 |
2008/01/22 | 614 | 624 | 585 | 586 | 539,300 |
2008/01/21 | 638 | 638 | 611 | 612 | 312,300 |
2008/01/18 | 610 | 660 | 607 | 648 | 473,400 |
2008/01/17 | 610 | 632 | 605 | 623 | 480,200 |
2008/01/16 | 610 | 630 | 605 | 610 | 454,300 |
2008/01/15 | 650 | 650 | 624 | 627 | 367,700 |
2008/01/11 | 672 | 672 | 654 | 654 | 332,800 |
2008/01/10 | 680 | 682 | 667 | 671 | 341,400 |
2008/01/09 | 640 | 680 | 637 | 677 | 512,400 |
2008/01/08 | 623 | 650 | 615 | 650 | 633,900 |
2008/01/07 | 644 | 644 | 625 | 626 | 614,400 |
2008/01/04 | 657 | 665 | 640 | 643 | 345,000 |