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 |
---|---|---|---|---|---|
2013/12/30 | 893 | 893 | 883 | 889 | 256,800 |
2013/12/27 | 870 | 882 | 861 | 882 | 327,100 |
2013/12/26 | 848 | 869 | 836 | 865 | 358,800 |
2013/12/25 | 835 | 847 | 825 | 846 | 535,700 |
2013/12/24 | 841 | 848 | 832 | 836 | 701,300 |
2013/12/20 | 810 | 843 | 806 | 843 | 1,337,800 |
2013/12/19 | 803 | 805 | 790 | 800 | 540,000 |
2013/12/18 | 785 | 808 | 779 | 807 | 991,100 |
2013/12/17 | 769 | 785 | 768 | 785 | 627,900 |
2013/12/16 | 772 | 782 | 757 | 762 | 414,300 |
2013/12/13 | 768 | 775 | 760 | 770 | 595,600 |
2013/12/12 | 755 | 763 | 753 | 762 | 216,100 |
2013/12/11 | 756 | 763 | 753 | 760 | 204,500 |
2013/12/10 | 756 | 762 | 752 | 759 | 297,800 |
2013/12/09 | 755 | 760 | 750 | 756 | 255,400 |
2013/12/06 | 743 | 748 | 736 | 746 | 222,400 |
2013/12/05 | 747 | 748 | 738 | 740 | 273,300 |
2013/12/04 | 740 | 741 | 731 | 737 | 230,500 |
2013/12/03 | 740 | 753 | 739 | 747 | 360,100 |
2013/12/02 | 735 | 748 | 733 | 742 | 295,400 |
2013/11/29 | 730 | 739 | 726 | 736 | 261,200 |
2013/11/28 | 725 | 729 | 722 | 727 | 161,400 |
2013/11/27 | 733 | 737 | 722 | 724 | 371,800 |
2013/11/26 | 726 | 739 | 724 | 738 | 426,900 |
2013/11/25 | 724 | 729 | 720 | 728 | 320,800 |
2013/11/22 | 734 | 734 | 725 | 727 | 275,600 |
2013/11/21 | 734 | 734 | 724 | 733 | 234,800 |
2013/11/20 | 727 | 732 | 721 | 732 | 172,700 |
2013/11/19 | 731 | 735 | 718 | 727 | 292,600 |
2013/11/18 | 725 | 732 | 720 | 730 | 294,000 |
2013/11/15 | 724 | 729 | 721 | 724 | 394,200 |
2013/11/14 | 728 | 733 | 718 | 729 | 407,900 |
2013/11/13 | 722 | 740 | 722 | 737 | 187,400 |
2013/11/12 | 720 | 730 | 700 | 724 | 243,200 |
2013/11/11 | 730 | 732 | 718 | 728 | 89,600 |
2013/11/08 | 718 | 726 | 718 | 724 | 71,000 |
2013/11/07 | 738 | 740 | 724 | 727 | 137,300 |
2013/11/06 | 736 | 745 | 736 | 743 | 80,900 |
2013/11/05 | 753 | 753 | 740 | 744 | 111,700 |
2013/11/01 | 750 | 750 | 735 | 744 | 101,500 |
2013/10/31 | 748 | 753 | 743 | 746 | 120,100 |
2013/10/30 | 750 | 756 | 747 | 753 | 176,900 |
2013/10/29 | 753 | 755 | 745 | 751 | 115,800 |
2013/10/28 | 746 | 755 | 743 | 753 | 122,900 |
2013/10/25 | 751 | 751 | 735 | 735 | 123,000 |
2013/10/24 | 750 | 750 | 740 | 747 | 111,500 |
2013/10/23 | 755 | 760 | 751 | 752 | 95,800 |
2013/10/22 | 755 | 758 | 753 | 758 | 141,900 |
2013/10/21 | 752 | 754 | 748 | 754 | 58,000 |
2013/10/18 | 749 | 754 | 742 | 748 | 81,900 |
2013/10/17 | 744 | 757 | 742 | 751 | 110,300 |
2013/10/16 | 744 | 753 | 737 | 741 | 105,500 |
2013/10/15 | 756 | 758 | 745 | 751 | 94,500 |
2013/10/11 | 749 | 756 | 748 | 756 | 185,100 |
2013/10/10 | 738 | 747 | 737 | 741 | 102,300 |
2013/10/09 | 727 | 742 | 722 | 742 | 112,900 |
2013/10/08 | 709 | 731 | 703 | 726 | 124,700 |
2013/10/07 | 728 | 731 | 713 | 716 | 140,800 |
2013/10/04 | 740 | 740 | 720 | 732 | 194,100 |
2013/10/03 | 746 | 751 | 741 | 741 | 163,400 |
2013/10/02 | 746 | 751 | 741 | 746 | 154,800 |
2013/10/01 | 751 | 753 | 745 | 748 | 121,100 |
2013/09/30 | 748 | 758 | 742 | 752 | 139,000 |
2013/09/27 | 758 | 763 | 753 | 757 | 220,600 |
2013/09/26 | 739 | 754 | 732 | 752 | 287,700 |
2013/09/25 | 744 | 745 | 733 | 741 | 385,700 |
2013/09/24 | 760 | 761 | 742 | 746 | 365,200 |
2013/09/20 | 735 | 749 | 734 | 748 | 310,400 |
2013/09/19 | 743 | 743 | 728 | 736 | 323,000 |
2013/09/18 | 743 | 750 | 735 | 741 | 323,400 |
2013/09/17 | 752 | 754 | 740 | 742 | 211,400 |
2013/09/13 | 745 | 750 | 739 | 748 | 262,900 |
2013/09/12 | 740 | 748 | 733 | 745 | 479,500 |
2013/09/11 | 734 | 749 | 725 | 733 | 585,700 |
2013/09/10 | 692 | 716 | 692 | 715 | 456,400 |
2013/09/09 | 699 | 699 | 684 | 688 | 239,800 |
2013/09/06 | 675 | 683 | 668 | 677 | 152,400 |
2013/09/05 | 690 | 690 | 669 | 674 | 170,900 |
2013/09/04 | 669 | 688 | 667 | 686 | 176,400 |
2013/09/03 | 666 | 669 | 659 | 667 | 243,800 |
2013/09/02 | 659 | 669 | 659 | 662 | 137,700 |
2013/08/30 | 681 | 681 | 658 | 659 | 164,400 |
2013/08/29 | 676 | 677 | 667 | 672 | 173,800 |
2013/08/28 | 671 | 678 | 666 | 675 | 264,700 |
2013/08/27 | 679 | 689 | 678 | 684 | 84,000 |
2013/08/26 | 688 | 691 | 679 | 680 | 113,000 |
2013/08/23 | 683 | 694 | 676 | 681 | 180,400 |
2013/08/22 | 678 | 685 | 675 | 680 | 84,100 |
2013/08/21 | 679 | 684 | 674 | 679 | 109,400 |
2013/08/20 | 684 | 691 | 677 | 678 | 82,700 |
2013/08/19 | 679 | 686 | 677 | 684 | 41,900 |
2013/08/16 | 675 | 685 | 674 | 678 | 72,400 |
2013/08/15 | 685 | 686 | 675 | 676 | 69,200 |
2013/08/14 | 681 | 689 | 670 | 688 | 196,600 |
2013/08/13 | 690 | 696 | 676 | 681 | 127,100 |
2013/08/12 | 669 | 687 | 664 | 683 | 206,200 |
2013/08/09 | 697 | 700 | 661 | 680 | 303,500 |
2013/08/08 | 695 | 706 | 692 | 692 | 105,700 |
2013/08/07 | 710 | 723 | 694 | 694 | 219,400 |
2013/08/06 | 720 | 726 | 710 | 725 | 73,400 |
2013/08/05 | 732 | 735 | 720 | 727 | 96,700 |
2013/08/02 | 717 | 730 | 710 | 729 | 91,100 |
2013/08/01 | 707 | 717 | 700 | 717 | 63,500 |
2013/07/31 | 710 | 718 | 697 | 705 | 119,100 |
2013/07/30 | 696 | 715 | 696 | 711 | 98,600 |
2013/07/29 | 713 | 713 | 698 | 700 | 104,400 |
2013/07/26 | 720 | 728 | 719 | 721 | 114,000 |
2013/07/25 | 757 | 757 | 733 | 736 | 151,300 |
2013/07/24 | 752 | 758 | 746 | 751 | 60,600 |
2013/07/23 | 745 | 754 | 743 | 750 | 112,700 |
2013/07/22 | 762 | 762 | 750 | 755 | 84,200 |
2013/07/19 | 770 | 772 | 750 | 752 | 168,900 |
2013/07/18 | 758 | 775 | 758 | 767 | 101,200 |
2013/07/17 | 760 | 769 | 756 | 761 | 133,200 |
2013/07/16 | 755 | 767 | 755 | 762 | 77,600 |
2013/07/12 | 757 | 765 | 752 | 757 | 190,900 |
2013/07/11 | 743 | 757 | 743 | 754 | 60,400 |
2013/07/10 | 760 | 765 | 749 | 754 | 108,700 |
2013/07/09 | 761 | 764 | 744 | 760 | 109,000 |
2013/07/08 | 777 | 778 | 750 | 750 | 180,800 |
2013/07/05 | 759 | 765 | 755 | 765 | 201,300 |
2013/07/04 | 746 | 758 | 740 | 756 | 156,900 |
2013/07/03 | 742 | 750 | 739 | 749 | 127,500 |
2013/07/02 | 750 | 750 | 739 | 746 | 163,100 |
2013/07/01 | 742 | 744 | 729 | 744 | 136,500 |
2013/06/28 | 717 | 733 | 714 | 732 | 270,900 |
2013/06/27 | 706 | 710 | 691 | 706 | 107,200 |
2013/06/26 | 718 | 718 | 690 | 691 | 118,200 |
2013/06/25 | 717 | 720 | 693 | 705 | 225,900 |
2013/06/24 | 715 | 724 | 704 | 710 | 227,700 |
2013/06/21 | 686 | 715 | 685 | 710 | 202,200 |
2013/06/20 | 718 | 719 | 704 | 711 | 229,300 |
2013/06/19 | 722 | 725 | 698 | 710 | 224,500 |
2013/06/18 | 709 | 718 | 706 | 710 | 197,900 |
2013/06/17 | 683 | 709 | 675 | 708 | 255,000 |
2013/06/14 | 683 | 688 | 671 | 679 | 357,600 |
2013/06/13 | 662 | 675 | 658 | 664 | 239,200 |
2013/06/12 | 660 | 689 | 657 | 680 | 223,700 |
2013/06/11 | 675 | 687 | 666 | 674 | 257,700 |
2013/06/10 | 672 | 679 | 657 | 674 | 608,800 |
2013/06/07 | 662 | 669 | 650 | 658 | 345,000 |
2013/06/06 | 682 | 692 | 666 | 671 | 273,300 |
2013/06/05 | 720 | 725 | 696 | 696 | 331,000 |
2013/06/04 | 711 | 723 | 690 | 719 | 429,600 |
2013/06/03 | 736 | 751 | 711 | 714 | 426,900 |
2013/05/31 | 735 | 759 | 730 | 754 | 763,900 |
2013/05/30 | 731 | 742 | 709 | 730 | 628,400 |
2013/05/29 | 729 | 732 | 713 | 719 | 304,100 |
2013/05/28 | 686 | 708 | 686 | 704 | 184,600 |
2013/05/27 | 714 | 716 | 693 | 699 | 228,100 |
2013/05/24 | 731 | 750 | 700 | 721 | 463,900 |
2013/05/23 | 775 | 789 | 729 | 729 | 426,500 |
2013/05/22 | 779 | 786 | 773 | 782 | 312,500 |
2013/05/21 | 777 | 787 | 774 | 782 | 239,500 |
2013/05/20 | 784 | 791 | 776 | 784 | 302,600 |
2013/05/17 | 745 | 781 | 745 | 780 | 329,400 |
2013/05/16 | 761 | 772 | 736 | 745 | 620,200 |
2013/05/15 | 797 | 798 | 752 | 765 | 964,600 |
2013/05/14 | 787 | 795 | 773 | 794 | 408,400 |
2013/05/13 | 794 | 797 | 788 | 789 | 250,400 |
2013/05/10 | 790 | 794 | 772 | 779 | 299,600 |
2013/05/09 | 791 | 801 | 773 | 775 | 349,400 |
2013/05/08 | 800 | 809 | 790 | 791 | 276,800 |
2013/05/07 | 791 | 800 | 783 | 799 | 439,500 |
2013/05/02 | 769 | 775 | 758 | 761 | 240,100 |
2013/05/01 | 782 | 782 | 767 | 769 | 190,700 |
2013/04/30 | 768 | 795 | 766 | 785 | 282,700 |
2013/04/26 | 780 | 787 | 770 | 772 | 191,600 |
2013/04/25 | 781 | 788 | 778 | 782 | 181,900 |
2013/04/24 | 769 | 781 | 767 | 780 | 299,200 |
2013/04/23 | 772 | 772 | 756 | 759 | 278,200 |
2013/04/22 | 770 | 779 | 764 | 772 | 254,900 |
2013/04/19 | 745 | 761 | 739 | 761 | 380,000 |
2013/04/18 | 736 | 750 | 734 | 741 | 155,900 |
2013/04/17 | 737 | 754 | 728 | 742 | 286,200 |
2013/04/16 | 710 | 733 | 702 | 726 | 251,800 |
2013/04/15 | 725 | 733 | 721 | 725 | 144,800 |
2013/04/12 | 743 | 745 | 728 | 734 | 274,300 |
2013/04/11 | 735 | 744 | 729 | 739 | 283,200 |
2013/04/10 | 742 | 744 | 728 | 734 | 252,800 |
2013/04/09 | 766 | 766 | 732 | 739 | 374,100 |
2013/04/08 | 740 | 751 | 724 | 737 | 342,700 |
2013/04/05 | 723 | 741 | 714 | 722 | 355,500 |
2013/04/04 | 710 | 722 | 693 | 721 | 308,300 |
2013/04/03 | 696 | 712 | 687 | 710 | 288,200 |
2013/04/02 | 690 | 702 | 675 | 694 | 338,800 |
2013/04/01 | 720 | 720 | 689 | 689 | 250,200 |
2013/03/29 | 737 | 743 | 726 | 731 | 369,800 |
2013/03/28 | 755 | 756 | 726 | 736 | 296,000 |
2013/03/27 | 751 | 762 | 750 | 760 | 234,800 |
2013/03/26 | 755 | 762 | 749 | 755 | 244,500 |
2013/03/25 | 762 | 772 | 750 | 763 | 360,800 |
2013/03/22 | 773 | 776 | 751 | 751 | 344,200 |
2013/03/21 | 784 | 792 | 775 | 789 | 304,800 |
2013/03/19 | 763 | 783 | 758 | 779 | 397,500 |
2013/03/18 | 760 | 760 | 746 | 746 | 168,200 |
2013/03/15 | 765 | 773 | 756 | 764 | 354,600 |
2013/03/14 | 750 | 767 | 738 | 758 | 466,800 |
2013/03/13 | 726 | 745 | 725 | 739 | 311,600 |
2013/03/12 | 735 | 770 | 729 | 731 | 867,300 |
2013/03/11 | 721 | 725 | 713 | 717 | 212,900 |
2013/03/08 | 712 | 719 | 710 | 711 | 261,100 |
2013/03/07 | 720 | 720 | 710 | 711 | 134,000 |
2013/03/06 | 713 | 719 | 709 | 717 | 129,900 |
2013/03/05 | 721 | 721 | 705 | 706 | 277,800 |
2013/03/04 | 730 | 730 | 714 | 720 | 293,500 |
2013/03/01 | 723 | 731 | 706 | 725 | 453,900 |
2013/02/28 | 725 | 725 | 700 | 722 | 808,100 |
2013/02/27 | 680 | 685 | 667 | 681 | 230,500 |
2013/02/26 | 674 | 677 | 669 | 673 | 165,700 |
2013/02/25 | 688 | 689 | 682 | 688 | 226,000 |
2013/02/22 | 662 | 683 | 654 | 680 | 267,300 |
2013/02/21 | 674 | 680 | 667 | 668 | 121,500 |
2013/02/20 | 676 | 683 | 676 | 680 | 139,700 |
2013/02/19 | 682 | 687 | 672 | 675 | 153,200 |
2013/02/18 | 685 | 689 | 675 | 681 | 258,900 |
2013/02/15 | 679 | 680 | 658 | 673 | 433,800 |
2013/02/14 | 647 | 698 | 647 | 684 | 929,700 |
2013/02/13 | 665 | 665 | 632 | 637 | 199,800 |
2013/02/12 | 655 | 669 | 650 | 654 | 318,700 |
2013/02/08 | 653 | 653 | 636 | 642 | 265,700 |
2013/02/07 | 647 | 656 | 643 | 652 | 310,200 |
2013/02/06 | 620 | 650 | 620 | 647 | 447,000 |
2013/02/05 | 615 | 622 | 610 | 610 | 297,700 |
2013/02/04 | 637 | 637 | 624 | 624 | 272,600 |
2013/02/01 | 637 | 642 | 632 | 635 | 158,600 |
2013/01/31 | 632 | 635 | 624 | 634 | 124,100 |
2013/01/30 | 635 | 640 | 623 | 630 | 219,500 |
2013/01/29 | 627 | 633 | 626 | 626 | 146,000 |
2013/01/28 | 637 | 639 | 628 | 631 | 197,000 |
2013/01/25 | 653 | 653 | 634 | 639 | 317,700 |
2013/01/24 | 631 | 647 | 623 | 645 | 180,400 |
2013/01/23 | 646 | 649 | 634 | 636 | 153,000 |
2013/01/22 | 662 | 665 | 649 | 656 | 187,600 |
2013/01/21 | 659 | 663 | 650 | 659 | 140,500 |
2013/01/18 | 657 | 661 | 648 | 659 | 315,400 |
2013/01/17 | 652 | 656 | 634 | 640 | 255,700 |
2013/01/16 | 670 | 670 | 637 | 650 | 359,400 |
2013/01/15 | 655 | 675 | 655 | 670 | 365,600 |
2013/01/11 | 643 | 657 | 635 | 651 | 442,000 |
2013/01/10 | 630 | 634 | 628 | 631 | 145,200 |
2013/01/09 | 615 | 634 | 613 | 630 | 161,800 |
2013/01/08 | 620 | 629 | 614 | 622 | 263,600 |
2013/01/07 | 629 | 637 | 615 | 619 | 266,100 |
2013/01/04 | 630 | 630 | 613 | 620 | 272,300 |