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 |
---|---|---|---|---|---|
2009/12/30 | 877 | 928 | 872 | 898 | 573,600 |
2009/12/29 | 876 | 877 | 866 | 871 | 227,000 |
2009/12/28 | 878 | 879 | 859 | 866 | 288,900 |
2009/12/25 | 854 | 879 | 851 | 876 | 323,300 |
2009/12/24 | 870 | 874 | 845 | 852 | 253,800 |
2009/12/22 | 825 | 872 | 820 | 863 | 670,300 |
2009/12/21 | 809 | 827 | 802 | 819 | 279,200 |
2009/12/18 | 801 | 808 | 783 | 807 | 224,500 |
2009/12/17 | 796 | 805 | 796 | 796 | 153,800 |
2009/12/16 | 793 | 809 | 792 | 800 | 172,200 |
2009/12/15 | 802 | 808 | 793 | 800 | 287,200 |
2009/12/14 | 822 | 823 | 773 | 792 | 412,400 |
2009/12/11 | 777 | 816 | 772 | 812 | 499,000 |
2009/12/10 | 782 | 786 | 762 | 770 | 319,000 |
2009/12/09 | 783 | 789 | 775 | 781 | 213,400 |
2009/12/08 | 774 | 786 | 767 | 781 | 200,700 |
2009/12/07 | 768 | 791 | 764 | 774 | 242,700 |
2009/12/04 | 773 | 775 | 757 | 761 | 289,800 |
2009/12/03 | 758 | 777 | 754 | 774 | 260,700 |
2009/12/02 | 726 | 762 | 726 | 743 | 276,200 |
2009/12/01 | 725 | 748 | 723 | 746 | 162,200 |
2009/11/30 | 713 | 735 | 711 | 735 | 187,300 |
2009/11/27 | 728 | 731 | 705 | 710 | 327,800 |
2009/11/26 | 740 | 755 | 732 | 748 | 237,700 |
2009/11/25 | 752 | 752 | 731 | 748 | 199,600 |
2009/11/24 | 795 | 795 | 738 | 744 | 385,100 |
2009/11/20 | 745 | 775 | 740 | 771 | 293,900 |
2009/11/19 | 764 | 765 | 729 | 750 | 414,000 |
2009/11/18 | 771 | 795 | 742 | 754 | 399,300 |
2009/11/17 | 800 | 810 | 778 | 782 | 236,500 |
2009/11/16 | 810 | 816 | 801 | 808 | 206,800 |
2009/11/13 | 839 | 839 | 821 | 827 | 194,100 |
2009/11/12 | 830 | 845 | 822 | 833 | 512,200 |
2009/11/11 | 810 | 867 | 801 | 835 | 1,406,400 |
2009/11/10 | 790 | 812 | 769 | 771 | 437,700 |
2009/11/09 | 790 | 792 | 772 | 790 | 233,500 |
2009/11/06 | 815 | 815 | 793 | 795 | 130,500 |
2009/11/05 | 815 | 822 | 802 | 806 | 140,800 |
2009/11/04 | 830 | 834 | 812 | 816 | 197,100 |
2009/11/02 | 817 | 826 | 809 | 825 | 130,400 |
2009/10/30 | 836 | 839 | 821 | 830 | 139,300 |
2009/10/29 | 818 | 832 | 810 | 826 | 230,200 |
2009/10/28 | 843 | 852 | 818 | 822 | 265,000 |
2009/10/27 | 874 | 879 | 842 | 853 | 330,000 |
2009/10/26 | 878 | 901 | 875 | 884 | 382,500 |
2009/10/23 | 853 | 864 | 850 | 858 | 244,500 |
2009/10/22 | 858 | 863 | 848 | 863 | 226,500 |
2009/10/21 | 858 | 865 | 853 | 860 | 211,000 |
2009/10/20 | 856 | 869 | 852 | 858 | 334,800 |
2009/10/19 | 860 | 862 | 847 | 859 | 321,400 |
2009/10/16 | 857 | 861 | 844 | 860 | 244,800 |
2009/10/15 | 850 | 873 | 847 | 856 | 302,000 |
2009/10/14 | 867 | 873 | 835 | 840 | 257,500 |
2009/10/13 | 844 | 873 | 842 | 866 | 258,000 |
2009/10/09 | 820 | 846 | 817 | 842 | 261,400 |
2009/10/08 | 835 | 838 | 820 | 820 | 146,300 |
2009/10/07 | 811 | 838 | 808 | 834 | 219,600 |
2009/10/06 | 823 | 836 | 806 | 817 | 190,500 |
2009/10/05 | 850 | 861 | 824 | 829 | 292,300 |
2009/10/02 | 830 | 835 | 815 | 834 | 222,200 |
2009/10/01 | 862 | 869 | 849 | 855 | 184,200 |
2009/09/30 | 871 | 884 | 857 | 862 | 222,300 |
2009/09/29 | 879 | 884 | 861 | 870 | 150,200 |
2009/09/28 | 893 | 897 | 865 | 882 | 202,200 |
2009/09/25 | 902 | 914 | 896 | 903 | 205,000 |
2009/09/24 | 890 | 917 | 885 | 917 | 273,600 |
2009/09/18 | 904 | 910 | 885 | 900 | 189,500 |
2009/09/17 | 907 | 909 | 888 | 901 | 237,300 |
2009/09/16 | 915 | 922 | 902 | 910 | 187,600 |
2009/09/15 | 903 | 915 | 900 | 905 | 162,100 |
2009/09/14 | 938 | 941 | 900 | 903 | 319,500 |
2009/09/11 | 961 | 962 | 941 | 948 | 231,400 |
2009/09/10 | 958 | 965 | 943 | 962 | 370,700 |
2009/09/09 | 936 | 960 | 931 | 957 | 615,600 |
2009/09/08 | 904 | 939 | 903 | 935 | 205,000 |
2009/09/07 | 904 | 918 | 902 | 903 | 172,600 |
2009/09/04 | 890 | 914 | 885 | 898 | 255,000 |
2009/09/03 | 913 | 916 | 896 | 899 | 246,900 |
2009/09/02 | 911 | 945 | 906 | 917 | 417,700 |
2009/09/01 | 921 | 936 | 915 | 930 | 217,200 |
2009/08/31 | 950 | 960 | 909 | 931 | 338,500 |
2009/08/28 | 938 | 944 | 923 | 940 | 278,500 |
2009/08/27 | 940 | 941 | 917 | 928 | 431,200 |
2009/08/26 | 950 | 956 | 941 | 943 | 362,200 |
2009/08/25 | 957 | 969 | 950 | 958 | 289,900 |
2009/08/24 | 954 | 976 | 953 | 974 | 379,800 |
2009/08/21 | 960 | 960 | 933 | 943 | 351,600 |
2009/08/20 | 968 | 969 | 944 | 956 | 463,900 |
2009/08/19 | 947 | 970 | 938 | 960 | 1,285,400 |
2009/08/18 | 913 | 944 | 906 | 942 | 499,600 |
2009/08/17 | 922 | 938 | 914 | 923 | 476,200 |
2009/08/14 | 934 | 940 | 919 | 935 | 898,900 |
2009/08/13 | 894 | 938 | 890 | 930 | 2,099,200 |
2009/08/12 | 878 | 882 | 858 | 864 | 355,800 |
2009/08/11 | 890 | 895 | 879 | 882 | 313,600 |
2009/08/10 | 880 | 889 | 876 | 888 | 320,300 |
2009/08/07 | 853 | 866 | 844 | 866 | 279,400 |
2009/08/06 | 869 | 879 | 856 | 873 | 258,600 |
2009/08/05 | 877 | 883 | 851 | 851 | 318,300 |
2009/08/04 | 899 | 902 | 885 | 889 | 443,000 |
2009/08/03 | 884 | 897 | 878 | 897 | 277,200 |
2009/07/31 | 877 | 889 | 874 | 880 | 177,900 |
2009/07/30 | 888 | 894 | 871 | 876 | 251,900 |
2009/07/29 | 856 | 897 | 856 | 892 | 608,000 |
2009/07/28 | 874 | 876 | 846 | 850 | 416,500 |
2009/07/27 | 883 | 898 | 878 | 878 | 387,300 |
2009/07/24 | 900 | 900 | 886 | 893 | 528,000 |
2009/07/23 | 895 | 904 | 885 | 886 | 1,259,700 |
2009/07/22 | 857 | 907 | 850 | 904 | 2,610,000 |
2009/07/21 | 777 | 810 | 773 | 807 | 355,600 |
2009/07/17 | 762 | 770 | 732 | 770 | 278,400 |
2009/07/16 | 788 | 794 | 767 | 768 | 184,000 |
2009/07/15 | 758 | 778 | 758 | 776 | 191,800 |
2009/07/14 | 749 | 765 | 746 | 758 | 211,100 |
2009/07/13 | 760 | 766 | 735 | 740 | 246,700 |
2009/07/10 | 785 | 785 | 755 | 764 | 232,200 |
2009/07/09 | 787 | 794 | 766 | 768 | 225,900 |
2009/07/08 | 795 | 809 | 791 | 797 | 257,200 |
2009/07/07 | 813 | 820 | 802 | 804 | 240,900 |
2009/07/06 | 818 | 822 | 789 | 793 | 226,400 |
2009/07/03 | 807 | 822 | 807 | 817 | 169,100 |
2009/07/02 | 822 | 825 | 816 | 817 | 227,000 |
2009/07/01 | 795 | 825 | 794 | 814 | 637,500 |
2009/06/30 | 815 | 815 | 802 | 803 | 277,600 |
2009/06/29 | 797 | 819 | 786 | 795 | 497,700 |
2009/06/26 | 761 | 781 | 760 | 778 | 169,400 |
2009/06/25 | 771 | 773 | 755 | 765 | 215,600 |
2009/06/24 | 755 | 773 | 746 | 764 | 186,400 |
2009/06/23 | 745 | 774 | 745 | 755 | 138,100 |
2009/06/22 | 755 | 781 | 747 | 765 | 240,500 |
2009/06/19 | 781 | 786 | 754 | 757 | 227,600 |
2009/06/18 | 774 | 788 | 772 | 781 | 159,400 |
2009/06/17 | 770 | 787 | 770 | 775 | 216,000 |
2009/06/16 | 789 | 789 | 771 | 780 | 233,100 |
2009/06/15 | 785 | 798 | 779 | 788 | 210,500 |
2009/06/12 | 794 | 799 | 784 | 787 | 366,500 |
2009/06/11 | 761 | 793 | 761 | 793 | 292,900 |
2009/06/10 | 759 | 778 | 757 | 761 | 333,100 |
2009/06/09 | 778 | 784 | 753 | 757 | 327,300 |
2009/06/08 | 801 | 818 | 778 | 785 | 334,900 |
2009/06/05 | 798 | 803 | 789 | 796 | 555,300 |
2009/06/04 | 763 | 796 | 762 | 791 | 751,800 |
2009/06/03 | 755 | 767 | 748 | 761 | 373,000 |
2009/06/02 | 740 | 763 | 732 | 747 | 490,100 |
2009/06/01 | 727 | 739 | 726 | 727 | 204,300 |
2009/05/29 | 735 | 740 | 726 | 731 | 254,000 |
2009/05/28 | 726 | 744 | 726 | 728 | 251,000 |
2009/05/27 | 735 | 740 | 731 | 733 | 192,500 |
2009/05/26 | 740 | 741 | 720 | 723 | 263,300 |
2009/05/25 | 725 | 750 | 725 | 730 | 417,200 |
2009/05/22 | 715 | 746 | 709 | 732 | 635,200 |
2009/05/21 | 702 | 725 | 702 | 721 | 431,600 |
2009/05/20 | 695 | 720 | 692 | 720 | 710,700 |
2009/05/19 | 674 | 690 | 660 | 682 | 554,500 |
2009/05/18 | 661 | 680 | 660 | 666 | 576,000 |
2009/05/15 | 630 | 682 | 623 | 668 | 1,071,100 |
2009/05/14 | 600 | 604 | 590 | 592 | 121,800 |
2009/05/13 | 603 | 610 | 597 | 601 | 100,000 |
2009/05/12 | 600 | 611 | 600 | 603 | 131,700 |
2009/05/11 | 626 | 626 | 600 | 605 | 253,800 |
2009/05/08 | 604 | 620 | 601 | 619 | 118,100 |
2009/05/07 | 621 | 631 | 609 | 615 | 210,200 |
2009/05/01 | 602 | 613 | 592 | 611 | 150,700 |
2009/04/30 | 604 | 617 | 586 | 591 | 263,900 |
2009/04/28 | 624 | 629 | 583 | 586 | 209,800 |
2009/04/27 | 628 | 631 | 613 | 628 | 152,500 |
2009/04/24 | 625 | 632 | 613 | 618 | 151,600 |
2009/04/23 | 623 | 640 | 623 | 627 | 253,400 |
2009/04/22 | 638 | 659 | 616 | 623 | 577,300 |
2009/04/21 | 595 | 630 | 582 | 628 | 482,200 |
2009/04/20 | 588 | 607 | 588 | 601 | 168,300 |
2009/04/17 | 587 | 597 | 577 | 590 | 167,600 |
2009/04/16 | 580 | 590 | 568 | 578 | 114,100 |
2009/04/15 | 568 | 580 | 559 | 577 | 156,000 |
2009/04/14 | 554 | 561 | 549 | 559 | 169,800 |
2009/04/13 | 550 | 561 | 549 | 554 | 76,600 |
2009/04/10 | 569 | 569 | 547 | 550 | 107,400 |
2009/04/09 | 553 | 565 | 548 | 559 | 140,400 |
2009/04/08 | 554 | 570 | 551 | 552 | 99,400 |
2009/04/07 | 574 | 580 | 558 | 560 | 177,300 |
2009/04/06 | 599 | 599 | 579 | 583 | 164,700 |
2009/04/03 | 580 | 593 | 572 | 593 | 241,900 |
2009/04/02 | 573 | 584 | 567 | 581 | 160,700 |
2009/04/01 | 560 | 572 | 557 | 572 | 101,000 |
2009/03/31 | 563 | 572 | 546 | 550 | 243,800 |
2009/03/30 | 565 | 574 | 541 | 543 | 122,000 |
2009/03/27 | 581 | 583 | 560 | 562 | 166,500 |
2009/03/26 | 547 | 576 | 543 | 576 | 132,200 |
2009/03/25 | 562 | 562 | 543 | 547 | 173,100 |
2009/03/24 | 556 | 566 | 540 | 552 | 227,700 |
2009/03/23 | 543 | 549 | 538 | 549 | 175,500 |
2009/03/19 | 559 | 560 | 546 | 555 | 143,500 |
2009/03/18 | 564 | 565 | 545 | 552 | 271,100 |
2009/03/17 | 532 | 545 | 526 | 542 | 229,800 |
2009/03/16 | 502 | 528 | 502 | 528 | 264,200 |
2009/03/13 | 498 | 501 | 487 | 490 | 219,900 |
2009/03/12 | 495 | 495 | 482 | 483 | 154,000 |
2009/03/11 | 496 | 496 | 487 | 488 | 186,400 |
2009/03/10 | 493 | 494 | 479 | 486 | 119,800 |
2009/03/09 | 486 | 499 | 481 | 493 | 164,100 |
2009/03/06 | 478 | 493 | 475 | 484 | 264,100 |
2009/03/05 | 520 | 520 | 494 | 494 | 311,700 |
2009/03/04 | 479 | 503 | 471 | 502 | 318,900 |
2009/03/03 | 470 | 483 | 465 | 477 | 321,600 |
2009/03/02 | 495 | 495 | 477 | 484 | 188,100 |
2009/02/27 | 495 | 503 | 492 | 500 | 273,900 |
2009/02/26 | 491 | 511 | 489 | 499 | 437,500 |
2009/02/25 | 475 | 484 | 465 | 484 | 452,100 |
2009/02/24 | 430 | 470 | 424 | 455 | 581,000 |
2009/02/23 | 418 | 427 | 413 | 425 | 384,300 |
2009/02/20 | 454 | 461 | 419 | 428 | 523,900 |
2009/02/19 | 473 | 474 | 450 | 459 | 396,100 |
2009/02/18 | 481 | 489 | 470 | 475 | 279,100 |
2009/02/17 | 484 | 492 | 473 | 487 | 183,400 |
2009/02/16 | 495 | 498 | 475 | 485 | 195,500 |
2009/02/13 | 491 | 502 | 481 | 495 | 323,100 |
2009/02/12 | 527 | 538 | 480 | 496 | 464,700 |
2009/02/10 | 585 | 593 | 563 | 567 | 256,800 |
2009/02/09 | 576 | 590 | 576 | 585 | 132,300 |
2009/02/06 | 573 | 580 | 564 | 573 | 81,400 |
2009/02/05 | 573 | 581 | 565 | 567 | 141,800 |
2009/02/04 | 558 | 583 | 553 | 581 | 166,200 |
2009/02/03 | 560 | 566 | 548 | 549 | 169,600 |
2009/02/02 | 557 | 562 | 545 | 555 | 162,000 |
2009/01/30 | 546 | 560 | 544 | 556 | 291,000 |
2009/01/29 | 561 | 567 | 546 | 555 | 259,400 |
2009/01/28 | 576 | 578 | 555 | 561 | 262,400 |
2009/01/27 | 570 | 584 | 563 | 580 | 225,600 |
2009/01/26 | 584 | 584 | 567 | 570 | 124,200 |
2009/01/23 | 574 | 585 | 568 | 574 | 192,800 |
2009/01/22 | 589 | 603 | 571 | 580 | 212,100 |
2009/01/21 | 584 | 602 | 584 | 586 | 143,200 |
2009/01/20 | 593 | 604 | 580 | 597 | 129,900 |
2009/01/19 | 590 | 614 | 590 | 613 | 133,500 |
2009/01/16 | 577 | 595 | 575 | 589 | 195,700 |
2009/01/15 | 570 | 587 | 568 | 570 | 217,700 |
2009/01/14 | 580 | 591 | 576 | 579 | 164,100 |
2009/01/13 | 604 | 606 | 589 | 589 | 213,200 |
2009/01/09 | 594 | 632 | 591 | 626 | 264,000 |
2009/01/08 | 604 | 608 | 585 | 590 | 148,400 |
2009/01/07 | 622 | 640 | 608 | 612 | 271,600 |
2009/01/06 | 621 | 630 | 613 | 622 | 224,700 |
2009/01/05 | 633 | 634 | 615 | 625 | 148,400 |