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 |
---|---|---|---|---|---|
2011/12/30 | 437 | 459 | 437 | 457 | 179,100 |
2011/12/29 | 444 | 444 | 436 | 440 | 103,400 |
2011/12/28 | 450 | 450 | 444 | 445 | 36,400 |
2011/12/27 | 451 | 451 | 444 | 445 | 68,300 |
2011/12/26 | 456 | 456 | 449 | 449 | 119,300 |
2011/12/22 | 455 | 455 | 447 | 448 | 230,300 |
2011/12/21 | 462 | 464 | 457 | 461 | 248,400 |
2011/12/20 | 448 | 461 | 447 | 459 | 224,400 |
2011/12/19 | 452 | 454 | 438 | 447 | 304,700 |
2011/12/16 | 443 | 454 | 443 | 446 | 251,200 |
2011/12/15 | 465 | 465 | 447 | 447 | 429,700 |
2011/12/14 | 457 | 469 | 452 | 466 | 462,500 |
2011/12/13 | 432 | 464 | 424 | 458 | 1,019,100 |
2011/12/12 | 434 | 434 | 427 | 432 | 317,900 |
2011/12/09 | 415 | 424 | 415 | 423 | 258,000 |
2011/12/08 | 427 | 427 | 415 | 420 | 470,600 |
2011/12/07 | 422 | 428 | 421 | 427 | 258,800 |
2011/12/06 | 437 | 440 | 418 | 419 | 584,500 |
2011/12/05 | 434 | 446 | 431 | 446 | 449,700 |
2011/12/02 | 420 | 430 | 420 | 430 | 372,500 |
2011/12/01 | 433 | 433 | 417 | 419 | 425,500 |
2011/11/30 | 424 | 432 | 420 | 426 | 343,800 |
2011/11/29 | 419 | 429 | 410 | 426 | 305,000 |
2011/11/28 | 405 | 420 | 405 | 416 | 284,400 |
2011/11/25 | 405 | 413 | 405 | 407 | 325,100 |
2011/11/24 | 404 | 415 | 403 | 411 | 244,300 |
2011/11/22 | 405 | 412 | 403 | 410 | 454,700 |
2011/11/21 | 411 | 418 | 410 | 413 | 371,400 |
2011/11/18 | 415 | 420 | 408 | 416 | 472,800 |
2011/11/17 | 419 | 428 | 410 | 422 | 403,500 |
2011/11/16 | 423 | 430 | 413 | 418 | 382,300 |
2011/11/15 | 428 | 428 | 421 | 424 | 409,800 |
2011/11/14 | 426 | 429 | 419 | 428 | 573,800 |
2011/11/11 | 431 | 432 | 409 | 410 | 845,400 |
2011/11/10 | 443 | 446 | 430 | 435 | 825,900 |
2011/11/09 | 468 | 471 | 431 | 443 | 1,622,800 |
2011/11/08 | 534 | 541 | 520 | 522 | 306,300 |
2011/11/07 | 535 | 539 | 527 | 530 | 229,800 |
2011/11/04 | 550 | 550 | 537 | 543 | 268,400 |
2011/11/02 | 555 | 558 | 549 | 557 | 143,100 |
2011/11/01 | 581 | 582 | 564 | 567 | 148,500 |
2011/10/31 | 579 | 587 | 575 | 581 | 192,500 |
2011/10/28 | 585 | 589 | 580 | 586 | 109,200 |
2011/10/27 | 575 | 585 | 566 | 578 | 115,500 |
2011/10/26 | 575 | 580 | 562 | 576 | 69,100 |
2011/10/25 | 585 | 589 | 576 | 577 | 81,100 |
2011/10/24 | 577 | 589 | 576 | 584 | 83,600 |
2011/10/21 | 576 | 579 | 574 | 576 | 59,200 |
2011/10/20 | 588 | 588 | 577 | 581 | 72,200 |
2011/10/19 | 590 | 592 | 581 | 589 | 62,700 |
2011/10/18 | 593 | 593 | 583 | 588 | 104,400 |
2011/10/17 | 598 | 600 | 587 | 590 | 160,400 |
2011/10/14 | 608 | 612 | 588 | 596 | 138,200 |
2011/10/13 | 628 | 628 | 614 | 615 | 171,500 |
2011/10/12 | 606 | 623 | 603 | 621 | 151,500 |
2011/10/11 | 609 | 614 | 607 | 611 | 125,400 |
2011/10/07 | 611 | 614 | 607 | 608 | 206,000 |
2011/10/06 | 590 | 615 | 590 | 610 | 232,600 |
2011/10/05 | 597 | 602 | 585 | 590 | 161,900 |
2011/10/04 | 590 | 598 | 583 | 596 | 108,500 |
2011/10/03 | 589 | 598 | 584 | 598 | 90,200 |
2011/09/30 | 602 | 612 | 598 | 609 | 230,800 |
2011/09/29 | 585 | 600 | 579 | 600 | 134,400 |
2011/09/28 | 573 | 589 | 573 | 586 | 185,700 |
2011/09/27 | 559 | 560 | 553 | 560 | 78,200 |
2011/09/26 | 559 | 559 | 545 | 549 | 133,400 |
2011/09/22 | 563 | 563 | 552 | 558 | 210,500 |
2011/09/21 | 576 | 582 | 573 | 573 | 101,600 |
2011/09/20 | 575 | 579 | 568 | 578 | 145,000 |
2011/09/16 | 559 | 575 | 558 | 575 | 142,500 |
2011/09/15 | 549 | 563 | 549 | 559 | 134,200 |
2011/09/14 | 561 | 570 | 542 | 547 | 187,200 |
2011/09/13 | 551 | 573 | 545 | 565 | 215,700 |
2011/09/12 | 545 | 554 | 541 | 550 | 156,200 |
2011/09/09 | 545 | 559 | 545 | 555 | 218,200 |
2011/09/08 | 551 | 554 | 543 | 553 | 206,600 |
2011/09/07 | 537 | 547 | 527 | 545 | 220,900 |
2011/09/06 | 544 | 545 | 523 | 527 | 211,200 |
2011/09/05 | 563 | 563 | 535 | 549 | 191,700 |
2011/09/02 | 560 | 565 | 553 | 562 | 96,500 |
2011/09/01 | 570 | 570 | 561 | 568 | 162,800 |
2011/08/31 | 570 | 571 | 558 | 565 | 107,700 |
2011/08/30 | 551 | 568 | 551 | 564 | 126,700 |
2011/08/29 | 553 | 561 | 547 | 557 | 80,000 |
2011/08/26 | 535 | 553 | 535 | 552 | 109,800 |
2011/08/25 | 542 | 545 | 536 | 538 | 155,700 |
2011/08/24 | 540 | 544 | 529 | 531 | 171,700 |
2011/08/23 | 525 | 533 | 518 | 530 | 107,500 |
2011/08/22 | 537 | 542 | 517 | 519 | 159,900 |
2011/08/19 | 538 | 547 | 538 | 543 | 157,400 |
2011/08/18 | 559 | 560 | 546 | 549 | 210,900 |
2011/08/17 | 548 | 562 | 547 | 560 | 304,100 |
2011/08/16 | 517 | 556 | 516 | 546 | 602,900 |
2011/08/15 | 522 | 522 | 510 | 512 | 79,000 |
2011/08/12 | 522 | 524 | 510 | 512 | 170,000 |
2011/08/11 | 500 | 513 | 500 | 512 | 136,900 |
2011/08/10 | 522 | 525 | 501 | 510 | 182,400 |
2011/08/09 | 499 | 514 | 490 | 514 | 173,300 |
2011/08/08 | 529 | 530 | 514 | 515 | 159,400 |
2011/08/05 | 530 | 538 | 528 | 537 | 210,400 |
2011/08/04 | 560 | 566 | 555 | 558 | 160,900 |
2011/08/03 | 562 | 563 | 557 | 560 | 158,900 |
2011/08/02 | 574 | 577 | 571 | 572 | 129,000 |
2011/08/01 | 581 | 588 | 580 | 583 | 113,900 |
2011/07/29 | 572 | 587 | 568 | 582 | 287,900 |
2011/07/28 | 572 | 581 | 572 | 576 | 189,200 |
2011/07/27 | 579 | 582 | 575 | 578 | 131,700 |
2011/07/26 | 575 | 587 | 575 | 583 | 138,600 |
2011/07/25 | 586 | 589 | 577 | 577 | 147,800 |
2011/07/22 | 587 | 587 | 577 | 580 | 154,100 |
2011/07/21 | 575 | 579 | 574 | 577 | 130,300 |
2011/07/20 | 580 | 581 | 573 | 574 | 116,700 |
2011/07/19 | 588 | 589 | 571 | 573 | 216,900 |
2011/07/15 | 589 | 594 | 589 | 592 | 62,000 |
2011/07/14 | 590 | 598 | 590 | 591 | 81,900 |
2011/07/13 | 598 | 601 | 596 | 598 | 128,700 |
2011/07/12 | 606 | 609 | 598 | 601 | 92,200 |
2011/07/11 | 607 | 608 | 603 | 605 | 50,900 |
2011/07/08 | 612 | 613 | 608 | 609 | 83,400 |
2011/07/07 | 607 | 615 | 603 | 606 | 169,700 |
2011/07/06 | 601 | 601 | 589 | 599 | 190,600 |
2011/07/05 | 611 | 612 | 594 | 595 | 195,500 |
2011/07/04 | 610 | 612 | 604 | 608 | 152,700 |
2011/07/01 | 620 | 622 | 605 | 609 | 126,700 |
2011/06/30 | 597 | 619 | 590 | 619 | 260,200 |
2011/06/29 | 589 | 600 | 589 | 599 | 104,800 |
2011/06/28 | 583 | 593 | 583 | 588 | 92,200 |
2011/06/27 | 590 | 592 | 581 | 582 | 86,000 |
2011/06/24 | 583 | 592 | 583 | 590 | 78,300 |
2011/06/23 | 580 | 592 | 580 | 585 | 53,600 |
2011/06/22 | 585 | 594 | 582 | 590 | 65,900 |
2011/06/21 | 575 | 583 | 575 | 582 | 98,900 |
2011/06/20 | 570 | 579 | 565 | 570 | 167,200 |
2011/06/17 | 577 | 577 | 553 | 561 | 200,000 |
2011/06/16 | 577 | 579 | 566 | 569 | 196,800 |
2011/06/15 | 585 | 587 | 578 | 582 | 121,300 |
2011/06/14 | 587 | 593 | 584 | 588 | 96,000 |
2011/06/13 | 580 | 588 | 579 | 584 | 82,100 |
2011/06/10 | 594 | 599 | 588 | 590 | 112,500 |
2011/06/09 | 588 | 598 | 588 | 595 | 93,000 |
2011/06/08 | 592 | 601 | 588 | 596 | 85,000 |
2011/06/07 | 589 | 602 | 582 | 598 | 189,300 |
2011/06/06 | 597 | 597 | 585 | 589 | 99,800 |
2011/06/03 | 599 | 603 | 592 | 594 | 129,900 |
2011/06/02 | 603 | 606 | 600 | 603 | 102,700 |
2011/06/01 | 611 | 618 | 606 | 618 | 84,300 |
2011/05/31 | 608 | 615 | 606 | 611 | 92,900 |
2011/05/30 | 604 | 610 | 598 | 605 | 97,600 |
2011/05/27 | 585 | 606 | 585 | 601 | 99,300 |
2011/05/26 | 591 | 595 | 580 | 589 | 208,100 |
2011/05/25 | 599 | 606 | 589 | 590 | 133,000 |
2011/05/24 | 593 | 605 | 593 | 600 | 113,200 |
2011/05/23 | 606 | 615 | 592 | 599 | 208,700 |
2011/05/20 | 605 | 612 | 600 | 602 | 179,400 |
2011/05/19 | 607 | 609 | 593 | 599 | 106,000 |
2011/05/18 | 592 | 617 | 589 | 611 | 194,300 |
2011/05/17 | 591 | 597 | 588 | 595 | 77,500 |
2011/05/16 | 606 | 607 | 588 | 593 | 121,500 |
2011/05/13 | 615 | 619 | 600 | 606 | 151,300 |
2011/05/12 | 624 | 625 | 614 | 616 | 90,200 |
2011/05/11 | 628 | 632 | 620 | 631 | 90,000 |
2011/05/10 | 626 | 630 | 616 | 624 | 70,000 |
2011/05/09 | 629 | 633 | 624 | 627 | 35,000 |
2011/05/06 | 632 | 632 | 625 | 629 | 75,200 |
2011/05/02 | 636 | 639 | 627 | 632 | 104,800 |
2011/04/28 | 617 | 630 | 611 | 630 | 204,500 |
2011/04/27 | 605 | 616 | 601 | 609 | 190,100 |
2011/04/26 | 600 | 602 | 596 | 598 | 109,900 |
2011/04/25 | 611 | 615 | 600 | 602 | 144,800 |
2011/04/22 | 622 | 622 | 609 | 613 | 88,000 |
2011/04/21 | 619 | 625 | 615 | 617 | 139,000 |
2011/04/20 | 622 | 624 | 615 | 618 | 109,100 |
2011/04/19 | 616 | 620 | 608 | 612 | 98,700 |
2011/04/18 | 622 | 629 | 621 | 626 | 66,300 |
2011/04/15 | 629 | 630 | 619 | 621 | 119,600 |
2011/04/14 | 620 | 630 | 618 | 624 | 141,700 |
2011/04/13 | 609 | 625 | 602 | 620 | 140,700 |
2011/04/12 | 617 | 626 | 610 | 615 | 125,100 |
2011/04/11 | 624 | 625 | 612 | 617 | 60,300 |
2011/04/08 | 605 | 626 | 601 | 617 | 140,600 |
2011/04/07 | 609 | 618 | 598 | 610 | 151,000 |
2011/04/06 | 614 | 614 | 595 | 603 | 186,400 |
2011/04/05 | 626 | 630 | 609 | 613 | 159,600 |
2011/04/04 | 637 | 637 | 629 | 629 | 182,000 |
2011/04/01 | 639 | 644 | 626 | 634 | 158,200 |
2011/03/31 | 634 | 641 | 628 | 634 | 197,400 |
2011/03/30 | 640 | 641 | 630 | 640 | 170,700 |
2011/03/29 | 630 | 643 | 615 | 639 | 170,000 |
2011/03/28 | 640 | 648 | 638 | 645 | 139,500 |
2011/03/25 | 642 | 645 | 631 | 635 | 256,200 |
2011/03/24 | 629 | 631 | 621 | 625 | 167,600 |
2011/03/23 | 618 | 634 | 600 | 626 | 370,800 |
2011/03/22 | 612 | 627 | 603 | 621 | 324,800 |
2011/03/18 | 537 | 578 | 537 | 578 | 325,100 |
2011/03/17 | 508 | 547 | 503 | 527 | 279,800 |
2011/03/16 | 513 | 547 | 509 | 538 | 426,500 |
2011/03/15 | 550 | 552 | 466 | 503 | 455,100 |
2011/03/14 | 556 | 597 | 540 | 566 | 278,200 |
2011/03/11 | 619 | 627 | 616 | 616 | 228,000 |
2011/03/10 | 633 | 635 | 621 | 629 | 171,500 |
2011/03/09 | 650 | 650 | 637 | 638 | 152,600 |
2011/03/08 | 638 | 648 | 636 | 639 | 114,300 |
2011/03/07 | 650 | 650 | 632 | 636 | 159,500 |
2011/03/04 | 655 | 657 | 643 | 650 | 211,300 |
2011/03/03 | 642 | 648 | 641 | 647 | 159,000 |
2011/03/02 | 648 | 654 | 638 | 641 | 213,400 |
2011/03/01 | 654 | 656 | 647 | 654 | 137,500 |
2011/02/28 | 641 | 652 | 625 | 647 | 247,600 |
2011/02/25 | 628 | 635 | 623 | 634 | 196,900 |
2011/02/24 | 638 | 640 | 628 | 629 | 304,100 |
2011/02/23 | 636 | 647 | 635 | 638 | 320,600 |
2011/02/22 | 655 | 656 | 634 | 634 | 418,300 |
2011/02/21 | 666 | 669 | 661 | 662 | 165,500 |
2011/02/18 | 670 | 675 | 666 | 672 | 182,700 |
2011/02/17 | 677 | 677 | 669 | 674 | 243,200 |
2011/02/16 | 688 | 688 | 677 | 678 | 244,600 |
2011/02/15 | 683 | 687 | 678 | 685 | 247,600 |
2011/02/14 | 681 | 683 | 671 | 680 | 307,400 |
2011/02/10 | 674 | 674 | 666 | 671 | 411,200 |
2011/02/09 | 645 | 677 | 645 | 665 | 1,273,300 |
2011/02/08 | 725 | 728 | 710 | 710 | 280,600 |
2011/02/07 | 709 | 724 | 709 | 724 | 194,100 |
2011/02/04 | 713 | 714 | 704 | 710 | 185,800 |
2011/02/03 | 715 | 716 | 703 | 713 | 125,500 |
2011/02/02 | 701 | 716 | 699 | 715 | 229,500 |
2011/02/01 | 700 | 701 | 694 | 700 | 124,300 |
2011/01/31 | 696 | 705 | 689 | 696 | 192,200 |
2011/01/28 | 708 | 710 | 699 | 705 | 251,300 |
2011/01/27 | 705 | 711 | 695 | 710 | 368,900 |
2011/01/26 | 695 | 716 | 692 | 704 | 793,900 |
2011/01/25 | 680 | 692 | 667 | 690 | 430,400 |
2011/01/24 | 665 | 674 | 658 | 672 | 214,800 |
2011/01/21 | 664 | 675 | 654 | 665 | 350,200 |
2011/01/20 | 670 | 674 | 662 | 663 | 120,200 |
2011/01/19 | 667 | 679 | 667 | 677 | 163,300 |
2011/01/18 | 659 | 677 | 658 | 667 | 176,400 |
2011/01/17 | 669 | 681 | 664 | 674 | 220,600 |
2011/01/14 | 673 | 677 | 667 | 670 | 104,400 |
2011/01/13 | 667 | 679 | 665 | 677 | 159,900 |
2011/01/12 | 676 | 677 | 660 | 665 | 251,600 |
2011/01/11 | 670 | 679 | 666 | 674 | 308,600 |
2011/01/07 | 667 | 680 | 662 | 673 | 233,800 |
2011/01/06 | 668 | 670 | 662 | 667 | 193,800 |
2011/01/05 | 660 | 664 | 655 | 663 | 236,800 |
2011/01/04 | 655 | 659 | 646 | 657 | 196,900 |