[6741 東証1部] 日本信号 日足 時系列データ

[6741 東証1部] 日本信号 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02912.00939.00908.00936.00634400588217300
2016-12-01920.00922.00907.00912.00508900465695900
2016-11-30916.00919.00912.00918.00316700290183200
2016-11-29923.00923.00907.00917.00334800306737800
2016-11-28929.00929.00914.00923.00219800202417900
2016-11-25917.00929.00917.00924.00250800231578200
2016-11-24929.00933.00912.00916.00251900230929700
2016-11-22918.00925.00913.00921.00295100271570100
2016-11-21919.00924.00911.00914.00206400188847000
2016-11-18912.00913.00900.00911.00300400272288000
2016-11-17896.00913.00896.00911.00208100189042500
2016-11-16907.00913.00905.00911.00212000192751000
2016-11-15911.00918.00888.00896.00226000202447300
2016-11-14900.00914.00896.00912.00215500195780200
2016-11-11899.00913.00880.00884.00329800295016400
2016-11-10897.00897.00881.00888.00474700421207000
2016-11-09866.00870.00815.00840.00889400753988000
2016-11-08919.00919.00901.00906.00157500142715900
2016-11-07904.00919.00901.00910.00212900193401000
2016-11-04908.00909.00883.00895.00280300251130000
2016-11-02938.00939.00917.00923.00204100188838200
2016-11-01928.00948.00917.00947.00310600290944000
2016-10-31927.00936.00926.00932.00152700142169300
2016-10-28936.00938.00928.00932.00274000255155600
2016-10-27934.00939.00923.00928.00175200162799800
2016-10-26927.00938.00922.00930.00281700261217400
2016-10-25931.00937.00920.00923.00197800183401300
2016-10-24921.00929.00920.00922.00173200159872500
2016-10-21930.00932.00918.00921.00310400287029500
2016-10-20917.00932.00914.00930.00257000238049700
2016-10-19933.00935.00911.00919.00264000243225300
2016-10-18912.00937.00906.00934.00551400511666100
2016-10-17904.00917.00902.00909.00239000217597600
2016-10-14886.00903.00886.00903.00260900234321200
2016-10-13900.00907.00886.00894.00291400260499400
2016-10-12899.00907.00895.00899.00250100225296900
2016-10-11898.00909.00895.00904.00310900280259600
2016-10-07892.00903.00885.00903.00500900448817100
2016-10-06891.00906.00889.00890.00369100330484500
2016-10-05869.00885.00868.00883.00379600333585300
2016-10-04853.00868.00849.00865.00265300228588000
2016-10-03858.00858.00842.00848.00275200233126600
2016-09-30854.00856.00836.00846.00406700345095500
2016-09-29865.00869.00858.00862.00295500255119300
2016-09-28852.00863.00848.00858.00357000305952100
2016-09-27832.00858.00821.00857.00393600333118800
2016-09-26855.00855.00832.00836.00259300217667000
2016-09-23847.00854.00839.00853.00322700274158500
2016-09-21823.00845.00816.00842.00336100279492200
2016-09-20803.00823.00798.00820.00398400322486100
2016-09-16805.00810.00801.00808.00371400298940400
2016-09-15815.00815.00800.00806.00374900301503900
2016-09-14820.00828.00812.00823.00256600210459600
2016-09-13828.00831.00823.00828.00300200248076600
2016-09-12840.00840.00825.00829.00372300309389100
2016-09-09850.00855.00845.00852.00200600170650300
2016-09-08841.00851.00839.00847.00288800244547500
2016-09-07831.00839.00823.00839.00234400195157300
2016-09-06840.00845.00829.00837.00455600380323800
2016-09-05861.00862.00840.00843.00419400355792200
2016-09-02843.00847.00832.00836.00409800343082400
2016-09-01848.00850.00835.00847.00307400259309400
2016-08-31843.00852.00833.00840.00682700573490600
2016-08-30825.00828.00810.00819.00414300339316900
2016-08-29844.00852.00839.00850.00205200173693100
2016-08-26845.00845.00828.00830.00246900205631700
2016-08-25854.00855.00843.00852.0010460089014400
2016-08-24868.00871.00850.00854.00235400201314300
2016-08-23877.00878.00856.00859.00145500125623700
2016-08-22870.00875.00863.00872.0011180097285600
2016-08-19870.00873.00860.00864.00126800109635500
2016-08-18855.00874.00850.00863.00270600234089500
2016-08-17851.00860.00845.00858.00205300175330200
2016-08-16876.00876.00860.00860.00223200193516000
2016-08-15877.00880.00866.00876.00216700189824400
2016-08-12856.00866.00850.00862.00378600325182800
2016-08-10861.00861.00810.00854.001101300923632800
2016-08-09942.00958.00936.00956.00151400143818500
2016-08-08933.00948.00925.00945.00322600301426900
2016-08-05920.00932.00915.00918.00205200189478800
2016-08-04905.00922.00897.00916.00314800287628700
2016-08-03912.00917.00902.00905.00269400244726700
2016-08-02935.00949.00924.00942.00295500277452600
2016-08-01960.00964.00946.00950.00320000305636600
2016-07-29966.00987.00949.00986.00402100388258500
2016-07-281001.001001.00974.00980.00444700436890700
2016-07-271005.001009.00982.00988.00400200396590400
2016-07-261004.001012.00995.001005.00378400380279000
2016-07-251014.001024.00998.001008.00387300390657000
2016-07-22987.00994.00970.00993.00545100536554000
2016-07-211000.001029.00989.001013.00457700462636100
2016-07-20980.00993.00971.00991.00397000389985800
2016-07-19979.00996.00969.00977.00617500605269300
2016-07-15945.00973.00943.00964.00554700532655600
2016-07-14902.00927.00896.00922.00470500430779900
2016-07-13907.00919.00898.00905.00504500457798400
2016-07-12877.00907.00877.00888.00417400373270400
2016-07-11881.00882.00862.00865.00469700408791300
2016-07-08845.00879.00829.00834.00581300492957700
2016-07-07825.00843.00822.00835.00587700489811800
2016-07-06799.00844.00793.00816.00595700482223000
2016-07-05803.00819.00788.00802.00566300455676800
2016-07-04789.00806.00775.00802.00517300412413400
2016-07-01806.00816.00791.00801.00515400413213500
2016-06-30775.00809.00771.00795.00435200346264700
2016-06-29780.00781.00760.00774.00450800347740900
2016-06-28751.00771.00739.00766.00316900240563100
2016-06-27780.00798.00759.00770.00305400235452900
2016-06-24850.00857.00763.00776.00579200459493500
2016-06-23818.00841.00804.00841.00686300565494700
2016-06-22849.00849.00820.00824.00390500324111500
2016-06-21860.00864.00843.00862.00257900220831800
2016-06-20866.00876.00863.00869.00299500260369500
2016-06-17863.00880.00851.00853.00237200203432300
2016-06-16901.00909.00857.00858.00408400356344200
2016-06-15917.00919.00883.00907.00270900245374100
2016-06-14931.00950.00923.00932.00231500215645400
2016-06-13943.00946.00931.00938.00269600253261500
2016-06-10979.00979.00954.00963.00174000168641800
2016-06-09972.00978.00966.00974.00131800128081400
2016-06-08979.00979.00962.00970.00150300145581100
2016-06-07980.00987.00966.00979.00187000182948400
2016-06-06972.00980.00965.00976.00211800206203100
2016-06-03958.00989.00946.00987.00342100335000400
2016-06-02969.00978.00956.00960.00256000247236100
2016-06-01974.00983.00960.00979.00295000288090300
2016-05-31949.00980.00943.00978.00290200281010800
2016-05-30933.00947.00929.00946.00133700125447700
2016-05-27933.00933.00923.00929.00131000121440800
2016-05-26927.00935.00920.00928.00205100190407600
2016-05-25928.00928.00911.00915.00153700140947100
2016-05-24917.00919.00905.00908.00195200177873500
2016-05-23922.00925.00906.00921.00188100172263800
2016-05-20919.00928.00916.00927.00180000166185900
2016-05-19931.00931.00911.00920.00322500296059800
2016-05-18931.00948.00917.00925.00411500382445900
2016-05-17952.00952.00916.00945.00455900425521300
2016-05-16957.00970.00953.00957.00228800219760800
2016-05-13973.00973.00948.00955.00253500242510900
2016-05-12960.00975.00954.00972.00293500283821200
2016-05-11950.00958.00914.00957.00542100510874600
2016-05-10894.00918.00882.00917.00236900214225300
2016-05-09885.00893.00884.00889.00148000131477100
2016-05-06895.00896.00870.00880.00303200267008800
2016-05-02891.00914.00881.00884.00234500208617400
2016-04-28948.00969.00920.00924.00335700318257900
2016-04-27928.00942.00918.00940.00244300228205400
2016-04-26938.00938.00909.00923.00213400197180400
2016-04-25948.00960.00932.00941.00249600235892200
2016-04-22930.00943.00928.00941.00202800190173300
2016-04-21924.00944.00921.00938.00256100239325800
2016-04-20923.00930.00901.00904.00325300295728500
2016-04-19912.00917.00903.00915.00168500153813100
2016-04-18890.00895.00878.00888.00278200246942500
2016-04-15906.00925.00899.00923.00263800242332500
2016-04-14926.00926.00905.00919.00349600320125200
2016-04-13892.00913.00891.00911.00287400260094300
2016-04-12852.00885.00851.00881.00410200358068700
2016-04-11832.00846.00818.00845.00251100209166600
2016-04-08818.00847.00801.00838.00583100478332500
2016-04-07824.00840.00811.00833.00323300268182800
2016-04-06835.00841.00810.00823.00643500529880500
2016-04-05886.00893.00848.00859.00654900565631300
2016-04-04918.00919.00893.00899.00395400356933500
2016-04-01943.00950.00910.00918.00456700423297100
2016-03-31935.00953.00930.00931.00467400439690200
2016-03-30941.00944.00928.00933.00256900240466100
2016-03-29937.00949.00932.00940.00239700225364100
2016-03-28916.00942.00916.00941.00301500281519600
2016-03-25912.00917.00902.00912.00232200211589500
2016-03-24916.00923.00899.00906.00211600192622400
2016-03-23949.00952.00911.00917.00323900299132400
2016-03-22960.00978.00926.00941.00380300360366500
2016-03-18955.00971.00939.00951.00356900339437600
2016-03-17953.00978.00937.00952.00361600346192200
2016-03-16947.00951.00931.00938.00381100358597700
2016-03-15935.00968.00934.00960.00413400395291600
2016-03-14927.00941.00913.00929.00344000318831300
2016-03-11927.00940.00915.00922.00548000507762400
2016-03-10946.00967.00939.00946.00283700269370300
2016-03-09946.00950.00916.00927.00230800214533000
2016-03-08998.001000.00945.00952.00379000367690800
2016-03-07988.00999.00967.00978.00460000453998800
2016-03-04930.00978.00929.00964.00559000535620400
2016-03-03912.00923.00898.00920.00363300331402500
2016-03-02905.00927.00895.00919.00413200378213400
2016-03-01886.00894.00858.00875.00431300377331100
2016-02-29890.00907.00884.00890.00536700480860800
2016-02-26873.00889.00859.00864.00334400290601600
2016-02-25845.00879.00844.00864.00440700380580300
2016-02-24844.00862.00829.00833.00395600332409400
2016-02-23814.00854.00814.00851.00483100405891400
2016-02-22792.00811.00791.00799.00673500538234000
2016-02-19812.00812.00793.00798.00482300385587800
2016-02-18820.00832.00810.00818.00595800488248600
2016-02-17821.00837.00795.00807.00490400398081500
2016-02-16855.00861.00818.00820.00707500590311100
2016-02-15896.00896.00858.00862.00525600457378000
2016-02-12842.00860.00818.00821.00690500579056600
2016-02-10908.00922.00826.00841.001027900875588100
2016-02-091073.001082.001044.001058.00154700164528300
2016-02-081100.001130.001085.001124.00157300174556700
2016-02-051113.001124.001097.001115.00171100190047600
2016-02-041142.001146.001126.001132.00124500141220000
2016-02-031157.001160.001122.001150.00174200199541500
2016-02-021178.001195.001165.001180.00187200220931800
2016-02-011167.001187.001161.001186.00294600347855000
2016-01-291130.001147.001102.001144.00197800222922800
2016-01-281121.001135.001111.001119.00137900154466500
2016-01-271127.001133.001112.001132.00173200194496300
2016-01-261111.001117.001093.001102.00320000353810300
2016-01-251132.001142.001107.001136.00207400234201800
2016-01-221078.001111.001070.001109.00221700242242400
2016-01-211079.001105.001052.001053.00320200345905700
2016-01-201127.001127.001098.001100.00397600440567800
2016-01-191124.001153.001114.001136.00218500246897800
2016-01-181116.001140.001111.001131.00129800146325600
2016-01-151154.001167.001139.001146.00214900246978000
2016-01-141155.001156.001123.001137.00261400297419000
2016-01-131172.001192.001165.001184.00229200271233300
2016-01-121200.001208.001166.001166.00212000250748400
2016-01-081221.001240.001210.001213.00213800261583200
2016-01-071249.001263.001225.001235.00311900386276800
2016-01-061278.001279.001242.001256.00362500455788200
2016-01-051316.001316.001282.001284.00176600228718900
2016-01-041306.001344.001306.001316.00324000428465600
2015-12-301326.001338.001321.001324.00207600275384800
2015-12-291302.001330.001299.001324.00235300310323400
2015-12-281291.001304.001290.001300.00174500226530400
2015-12-251294.001294.001265.001277.00170700217712200
2015-12-241314.001328.001276.001280.00250200324523400
2015-12-221272.001310.001267.001294.00294000380932200
2015-12-211272.001293.001263.001276.00334500426837700
2015-12-181286.001297.001266.001273.00262500336374700
2015-12-171278.001290.001260.001278.00250000320248700
2015-12-161266.001277.001249.001254.00370300465706300
2015-12-151288.001297.001263.001263.00172400219809200
2015-12-141280.001290.001253.001283.00256800326778100
2015-12-111260.001301.001260.001293.00315600404666000
2015-12-101295.001302.001276.001290.00296200381874100
2015-12-091313.001328.001306.001314.00268400352474500
2015-12-081345.001345.001321.001325.00204000271187000
2015-12-071369.001370.001346.001349.00141900192317700
2015-12-041364.001364.001342.001347.00313500423980700
2015-12-031355.001392.001352.001391.00324000444825300
2015-12-021351.001355.001321.001350.00281900377361100
2015-12-011380.001383.001351.001360.00259500353785500
2015-11-301380.001418.001362.001374.0010359001434260800
2015-11-271280.001332.001274.001326.00528500692910500
2015-11-261270.001290.001260.001266.00290800369324500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog