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 |
---|---|---|---|---|---|
2012/12/28 | 598 | 614 | 590 | 610 | 392,500 |
2012/12/27 | 585 | 597 | 582 | 595 | 258,100 |
2012/12/26 | 576 | 585 | 576 | 583 | 298,400 |
2012/12/25 | 583 | 583 | 572 | 574 | 129,200 |
2012/12/21 | 579 | 582 | 574 | 580 | 277,800 |
2012/12/20 | 578 | 582 | 572 | 580 | 333,400 |
2012/12/19 | 580 | 582 | 566 | 576 | 486,600 |
2012/12/18 | 588 | 588 | 574 | 579 | 358,900 |
2012/12/17 | 590 | 593 | 579 | 583 | 423,500 |
2012/12/14 | 567 | 579 | 566 | 573 | 344,700 |
2012/12/13 | 578 | 580 | 572 | 573 | 307,800 |
2012/12/12 | 555 | 581 | 555 | 573 | 539,900 |
2012/12/11 | 547 | 552 | 538 | 549 | 335,800 |
2012/12/10 | 560 | 565 | 547 | 557 | 284,100 |
2012/12/07 | 573 | 578 | 567 | 567 | 159,000 |
2012/12/06 | 571 | 583 | 568 | 575 | 379,100 |
2012/12/05 | 580 | 580 | 561 | 567 | 522,100 |
2012/12/04 | 559 | 576 | 554 | 575 | 440,000 |
2012/12/03 | 551 | 563 | 545 | 561 | 276,000 |
2012/11/30 | 549 | 557 | 545 | 546 | 199,500 |
2012/11/29 | 554 | 560 | 550 | 552 | 173,600 |
2012/11/28 | 563 | 563 | 551 | 554 | 273,700 |
2012/11/27 | 544 | 563 | 541 | 562 | 640,600 |
2012/11/26 | 564 | 565 | 542 | 543 | 380,200 |
2012/11/22 | 568 | 568 | 543 | 556 | 580,000 |
2012/11/21 | 553 | 575 | 548 | 562 | 619,200 |
2012/11/20 | 535 | 553 | 531 | 551 | 690,900 |
2012/11/19 | 511 | 536 | 511 | 534 | 689,700 |
2012/11/16 | 493 | 512 | 489 | 509 | 801,600 |
2012/11/15 | 485 | 497 | 480 | 494 | 851,200 |
2012/11/14 | 461 | 495 | 458 | 490 | 1,442,000 |
2012/11/13 | 432 | 435 | 429 | 433 | 144,800 |
2012/11/12 | 441 | 442 | 433 | 433 | 114,300 |
2012/11/09 | 445 | 447 | 442 | 442 | 119,200 |
2012/11/08 | 449 | 456 | 448 | 453 | 96,000 |
2012/11/07 | 458 | 459 | 455 | 456 | 118,900 |
2012/11/06 | 459 | 459 | 453 | 458 | 171,100 |
2012/11/05 | 454 | 459 | 454 | 458 | 162,200 |
2012/11/02 | 455 | 458 | 449 | 452 | 175,900 |
2012/11/01 | 449 | 453 | 442 | 453 | 140,800 |
2012/10/31 | 447 | 451 | 444 | 447 | 218,100 |
2012/10/30 | 453 | 455 | 444 | 447 | 284,900 |
2012/10/29 | 449 | 454 | 446 | 454 | 132,500 |
2012/10/26 | 448 | 450 | 440 | 449 | 162,500 |
2012/10/25 | 441 | 448 | 441 | 448 | 133,400 |
2012/10/24 | 447 | 448 | 442 | 445 | 134,000 |
2012/10/23 | 453 | 454 | 448 | 450 | 101,700 |
2012/10/22 | 447 | 460 | 445 | 454 | 135,800 |
2012/10/19 | 450 | 458 | 444 | 447 | 264,100 |
2012/10/18 | 437 | 448 | 436 | 446 | 195,100 |
2012/10/17 | 432 | 438 | 427 | 430 | 219,700 |
2012/10/16 | 434 | 435 | 424 | 427 | 182,800 |
2012/10/15 | 425 | 433 | 423 | 432 | 149,500 |
2012/10/12 | 433 | 441 | 425 | 426 | 155,700 |
2012/10/11 | 432 | 443 | 431 | 435 | 102,600 |
2012/10/10 | 435 | 441 | 431 | 435 | 109,500 |
2012/10/09 | 455 | 458 | 439 | 442 | 288,400 |
2012/10/05 | 472 | 475 | 445 | 449 | 297,600 |
2012/10/04 | 475 | 476 | 461 | 472 | 153,600 |
2012/10/03 | 477 | 483 | 472 | 475 | 94,100 |
2012/10/02 | 482 | 483 | 477 | 478 | 83,900 |
2012/10/01 | 480 | 485 | 475 | 484 | 48,800 |
2012/09/28 | 491 | 495 | 477 | 482 | 146,800 |
2012/09/27 | 482 | 494 | 481 | 490 | 123,500 |
2012/09/26 | 484 | 491 | 478 | 481 | 128,700 |
2012/09/25 | 477 | 487 | 477 | 487 | 109,700 |
2012/09/24 | 477 | 485 | 476 | 478 | 108,000 |
2012/09/21 | 478 | 487 | 476 | 476 | 108,000 |
2012/09/20 | 490 | 490 | 478 | 479 | 79,000 |
2012/09/19 | 490 | 496 | 485 | 490 | 79,100 |
2012/09/18 | 494 | 499 | 489 | 489 | 56,500 |
2012/09/14 | 483 | 500 | 483 | 497 | 107,900 |
2012/09/13 | 486 | 487 | 477 | 480 | 74,000 |
2012/09/12 | 472 | 494 | 472 | 485 | 86,300 |
2012/09/11 | 472 | 477 | 470 | 472 | 60,100 |
2012/09/10 | 481 | 487 | 475 | 479 | 80,500 |
2012/09/07 | 485 | 486 | 482 | 484 | 40,500 |
2012/09/06 | 471 | 481 | 467 | 480 | 93,100 |
2012/09/05 | 490 | 490 | 475 | 477 | 88,400 |
2012/09/04 | 493 | 495 | 485 | 493 | 80,900 |
2012/09/03 | 486 | 493 | 484 | 487 | 67,400 |
2012/08/31 | 489 | 493 | 484 | 485 | 38,200 |
2012/08/30 | 498 | 498 | 492 | 494 | 44,800 |
2012/08/29 | 496 | 500 | 494 | 500 | 41,700 |
2012/08/28 | 507 | 507 | 490 | 492 | 81,000 |
2012/08/27 | 512 | 514 | 505 | 507 | 58,500 |
2012/08/24 | 500 | 509 | 498 | 506 | 81,200 |
2012/08/23 | 505 | 509 | 502 | 507 | 61,200 |
2012/08/22 | 508 | 509 | 506 | 508 | 29,900 |
2012/08/21 | 508 | 509 | 506 | 508 | 60,400 |
2012/08/20 | 505 | 509 | 503 | 505 | 50,000 |
2012/08/17 | 500 | 510 | 499 | 510 | 72,600 |
2012/08/16 | 495 | 502 | 493 | 500 | 62,900 |
2012/08/15 | 496 | 496 | 489 | 494 | 49,300 |
2012/08/14 | 489 | 498 | 484 | 495 | 91,800 |
2012/08/13 | 494 | 494 | 487 | 489 | 45,900 |
2012/08/10 | 496 | 500 | 488 | 495 | 81,500 |
2012/08/09 | 495 | 500 | 489 | 499 | 75,200 |
2012/08/08 | 499 | 507 | 481 | 490 | 144,600 |
2012/08/07 | 501 | 515 | 498 | 502 | 135,100 |
2012/08/06 | 518 | 519 | 502 | 510 | 109,500 |
2012/08/03 | 497 | 502 | 486 | 502 | 92,200 |
2012/08/02 | 491 | 507 | 489 | 503 | 89,700 |
2012/08/01 | 492 | 492 | 483 | 489 | 54,400 |
2012/07/31 | 489 | 503 | 488 | 499 | 58,500 |
2012/07/30 | 489 | 493 | 488 | 493 | 39,200 |
2012/07/27 | 499 | 499 | 484 | 487 | 44,200 |
2012/07/26 | 478 | 492 | 477 | 491 | 58,900 |
2012/07/25 | 480 | 483 | 470 | 474 | 89,000 |
2012/07/24 | 480 | 485 | 475 | 479 | 56,400 |
2012/07/23 | 490 | 491 | 481 | 481 | 88,100 |
2012/07/20 | 499 | 502 | 491 | 491 | 109,100 |
2012/07/19 | 490 | 498 | 490 | 493 | 69,100 |
2012/07/18 | 503 | 508 | 488 | 490 | 82,400 |
2012/07/17 | 516 | 516 | 501 | 502 | 118,100 |
2012/07/13 | 502 | 513 | 501 | 511 | 98,800 |
2012/07/12 | 512 | 517 | 505 | 505 | 191,600 |
2012/07/11 | 508 | 517 | 504 | 515 | 84,800 |
2012/07/10 | 516 | 519 | 508 | 509 | 96,200 |
2012/07/09 | 516 | 517 | 513 | 513 | 98,800 |
2012/07/06 | 535 | 537 | 518 | 519 | 182,600 |
2012/07/05 | 530 | 534 | 526 | 534 | 221,200 |
2012/07/04 | 525 | 528 | 521 | 527 | 177,100 |
2012/07/03 | 522 | 529 | 517 | 524 | 253,600 |
2012/07/02 | 530 | 530 | 514 | 515 | 168,200 |
2012/06/29 | 507 | 521 | 506 | 518 | 231,800 |
2012/06/28 | 498 | 510 | 498 | 508 | 140,000 |
2012/06/27 | 500 | 500 | 493 | 500 | 105,100 |
2012/06/26 | 496 | 503 | 494 | 499 | 141,300 |
2012/06/25 | 504 | 504 | 497 | 497 | 80,400 |
2012/06/22 | 499 | 504 | 496 | 498 | 136,700 |
2012/06/21 | 509 | 510 | 502 | 505 | 86,100 |
2012/06/20 | 500 | 506 | 499 | 506 | 65,200 |
2012/06/19 | 495 | 499 | 494 | 496 | 72,900 |
2012/06/18 | 505 | 506 | 499 | 500 | 130,700 |
2012/06/15 | 500 | 505 | 495 | 498 | 114,900 |
2012/06/14 | 501 | 504 | 494 | 496 | 111,200 |
2012/06/13 | 513 | 516 | 507 | 509 | 179,400 |
2012/06/12 | 505 | 515 | 496 | 511 | 196,200 |
2012/06/11 | 517 | 519 | 512 | 515 | 150,200 |
2012/06/08 | 513 | 515 | 505 | 509 | 189,400 |
2012/06/07 | 510 | 510 | 499 | 510 | 162,200 |
2012/06/06 | 489 | 498 | 478 | 497 | 220,300 |
2012/06/05 | 477 | 484 | 473 | 483 | 231,200 |
2012/06/04 | 489 | 490 | 476 | 479 | 184,900 |
2012/06/01 | 500 | 500 | 487 | 493 | 159,000 |
2012/05/31 | 488 | 499 | 484 | 498 | 155,900 |
2012/05/30 | 488 | 499 | 485 | 496 | 210,000 |
2012/05/29 | 488 | 497 | 482 | 494 | 188,500 |
2012/05/28 | 501 | 501 | 484 | 489 | 197,300 |
2012/05/25 | 508 | 511 | 494 | 500 | 224,600 |
2012/05/24 | 512 | 521 | 508 | 510 | 207,600 |
2012/05/23 | 517 | 522 | 514 | 516 | 279,400 |
2012/05/22 | 529 | 533 | 521 | 523 | 269,900 |
2012/05/21 | 523 | 535 | 520 | 524 | 299,900 |
2012/05/18 | 515 | 531 | 515 | 523 | 535,100 |
2012/05/17 | 520 | 531 | 514 | 522 | 541,500 |
2012/05/16 | 523 | 550 | 516 | 527 | 1,063,500 |
2012/05/15 | 486 | 490 | 470 | 481 | 305,400 |
2012/05/14 | 506 | 506 | 493 | 494 | 82,700 |
2012/05/11 | 515 | 518 | 501 | 503 | 164,400 |
2012/05/10 | 497 | 516 | 496 | 514 | 251,300 |
2012/05/09 | 501 | 505 | 497 | 501 | 167,200 |
2012/05/08 | 498 | 508 | 498 | 505 | 166,300 |
2012/05/07 | 510 | 511 | 489 | 490 | 228,400 |
2012/05/02 | 512 | 520 | 508 | 520 | 248,900 |
2012/05/01 | 512 | 513 | 500 | 511 | 200,000 |
2012/04/27 | 518 | 518 | 504 | 511 | 165,300 |
2012/04/26 | 514 | 518 | 511 | 516 | 178,900 |
2012/04/25 | 513 | 515 | 510 | 513 | 135,300 |
2012/04/24 | 503 | 512 | 500 | 512 | 175,400 |
2012/04/23 | 505 | 510 | 504 | 505 | 135,100 |
2012/04/20 | 500 | 508 | 500 | 506 | 223,000 |
2012/04/19 | 483 | 506 | 481 | 505 | 398,300 |
2012/04/18 | 481 | 488 | 480 | 486 | 112,400 |
2012/04/17 | 468 | 473 | 467 | 473 | 61,500 |
2012/04/16 | 473 | 474 | 465 | 466 | 90,500 |
2012/04/13 | 475 | 478 | 472 | 475 | 96,100 |
2012/04/12 | 480 | 481 | 466 | 479 | 200,500 |
2012/04/11 | 475 | 481 | 475 | 480 | 109,100 |
2012/04/10 | 480 | 488 | 478 | 479 | 121,800 |
2012/04/09 | 489 | 489 | 482 | 482 | 89,000 |
2012/04/06 | 500 | 500 | 487 | 492 | 101,600 |
2012/04/05 | 501 | 504 | 494 | 502 | 164,600 |
2012/04/04 | 515 | 515 | 499 | 503 | 241,500 |
2012/04/03 | 513 | 515 | 505 | 514 | 148,100 |
2012/04/02 | 520 | 521 | 507 | 509 | 141,000 |
2012/03/30 | 525 | 526 | 515 | 517 | 135,800 |
2012/03/29 | 510 | 528 | 507 | 527 | 348,500 |
2012/03/28 | 509 | 514 | 506 | 513 | 197,000 |
2012/03/27 | 505 | 512 | 504 | 511 | 188,900 |
2012/03/26 | 505 | 506 | 500 | 504 | 167,700 |
2012/03/23 | 497 | 504 | 496 | 502 | 153,500 |
2012/03/22 | 499 | 504 | 496 | 499 | 121,400 |
2012/03/21 | 498 | 505 | 498 | 499 | 131,800 |
2012/03/19 | 505 | 505 | 498 | 499 | 171,300 |
2012/03/16 | 497 | 503 | 496 | 503 | 135,200 |
2012/03/15 | 500 | 502 | 493 | 497 | 222,000 |
2012/03/14 | 499 | 502 | 498 | 499 | 191,200 |
2012/03/13 | 494 | 504 | 491 | 495 | 248,400 |
2012/03/12 | 504 | 506 | 494 | 494 | 288,400 |
2012/03/09 | 494 | 507 | 494 | 504 | 229,500 |
2012/03/08 | 499 | 504 | 491 | 495 | 211,900 |
2012/03/07 | 490 | 500 | 490 | 498 | 162,300 |
2012/03/06 | 505 | 507 | 494 | 496 | 270,100 |
2012/03/05 | 521 | 521 | 505 | 507 | 274,100 |
2012/03/02 | 513 | 519 | 510 | 516 | 153,900 |
2012/03/01 | 520 | 521 | 505 | 513 | 184,000 |
2012/02/29 | 524 | 524 | 509 | 512 | 235,500 |
2012/02/28 | 521 | 523 | 509 | 518 | 282,400 |
2012/02/27 | 532 | 532 | 521 | 523 | 214,300 |
2012/02/24 | 531 | 531 | 524 | 527 | 174,100 |
2012/02/23 | 523 | 529 | 517 | 526 | 220,400 |
2012/02/22 | 519 | 525 | 516 | 525 | 191,800 |
2012/02/21 | 514 | 522 | 510 | 520 | 220,100 |
2012/02/20 | 507 | 519 | 505 | 509 | 427,300 |
2012/02/17 | 516 | 520 | 500 | 503 | 383,700 |
2012/02/16 | 506 | 518 | 505 | 517 | 277,600 |
2012/02/15 | 507 | 515 | 505 | 509 | 340,200 |
2012/02/14 | 502 | 519 | 500 | 516 | 532,400 |
2012/02/13 | 490 | 500 | 487 | 495 | 183,500 |
2012/02/10 | 500 | 510 | 494 | 500 | 406,300 |
2012/02/09 | 490 | 517 | 487 | 511 | 690,400 |
2012/02/08 | 474 | 529 | 473 | 491 | 1,772,500 |
2012/02/07 | 468 | 470 | 444 | 455 | 572,400 |
2012/02/06 | 487 | 490 | 463 | 468 | 474,900 |
2012/02/03 | 489 | 491 | 479 | 481 | 184,200 |
2012/02/02 | 473 | 490 | 472 | 490 | 134,400 |
2012/02/01 | 476 | 483 | 467 | 468 | 189,700 |
2012/01/31 | 486 | 489 | 476 | 478 | 143,500 |
2012/01/30 | 492 | 492 | 486 | 487 | 85,100 |
2012/01/27 | 490 | 491 | 478 | 488 | 154,700 |
2012/01/26 | 495 | 498 | 486 | 490 | 138,600 |
2012/01/25 | 495 | 497 | 491 | 494 | 146,000 |
2012/01/24 | 504 | 504 | 486 | 489 | 144,000 |
2012/01/23 | 499 | 505 | 497 | 501 | 166,600 |
2012/01/20 | 500 | 507 | 493 | 499 | 204,200 |
2012/01/19 | 483 | 500 | 480 | 497 | 308,200 |
2012/01/18 | 479 | 493 | 475 | 483 | 285,000 |
2012/01/17 | 490 | 490 | 474 | 479 | 261,700 |
2012/01/16 | 455 | 485 | 452 | 482 | 385,700 |
2012/01/13 | 448 | 466 | 448 | 460 | 261,900 |
2012/01/12 | 455 | 457 | 447 | 449 | 252,000 |
2012/01/11 | 453 | 459 | 447 | 458 | 144,200 |
2012/01/10 | 452 | 460 | 448 | 452 | 259,200 |
2012/01/06 | 455 | 458 | 448 | 456 | 167,000 |
2012/01/05 | 461 | 462 | 454 | 459 | 207,100 |
2012/01/04 | 464 | 464 | 456 | 462 | 186,800 |