[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 
2017-08-231140.001145.001126.001129.00147400166720000
2017-08-221102.001131.001099.001131.00185900208694300
2017-08-211104.001106.001098.001106.00110300121709300
2017-08-181095.001109.001091.001100.00180100198159000
2017-08-171086.001107.001085.001104.00160900177132500
2017-08-161070.001107.001070.001092.00255100279062000
2017-08-151076.001082.001066.001066.00172600184933500
2017-08-141066.001077.001061.001066.00143600153304900
2017-08-101087.001091.001078.001082.00170900185028500
2017-08-091100.001102.001085.001092.00468300510667500
2017-08-081151.001174.001139.001143.00189100217799300
2017-08-071149.001152.001144.001151.00147000168821900
2017-08-041129.001153.001126.001143.00323300369658200
2017-08-031128.001136.001123.001131.00198200223738400
2017-08-021106.001127.001102.001126.00202900226362000
2017-08-011121.001123.001107.001112.00144600161077900
2017-07-311117.001128.001117.001120.00142200159735000
2017-07-281143.001143.001119.001125.00154600174282400
2017-07-271137.001149.001131.001142.00230300263351300
2017-07-261143.001143.001131.001135.00170200193380700
2017-07-251150.001150.001138.001143.00158100180946600
2017-07-241135.001146.001131.001145.00193900220891000
2017-07-211132.001138.001119.001134.00235500266235700
2017-07-201125.001150.001125.001136.00453000515248800
2017-07-191126.001180.001104.001114.00666800751861900
2017-07-181093.001097.001083.001096.00116000126514400
2017-07-141093.001100.001089.001099.00176000192668700
2017-07-131079.001093.001075.001090.00208800226580400
2017-07-121075.001081.001072.001073.00108300116489600
2017-07-111075.001084.001069.001083.00164000176757200
2017-07-101081.001085.001069.001074.00356300383386400
2017-07-071057.001068.001050.001062.00278800295722600
2017-07-061046.001066.001042.001063.00418800442945000
2017-07-051031.001041.001024.001041.00380000392100600
2017-07-041041.001041.001028.001031.00338000349228100
2017-07-031036.001043.001033.001038.00243600252979000
2017-06-301025.001036.001019.001034.00282700290731000
2017-06-291038.001042.001029.001030.00251000259068400
2017-06-281048.001050.001028.001028.00241800250481000
2017-06-271055.001058.001041.001046.00199300208443700
2017-06-261054.001066.001052.001052.00130500137694500
2017-06-231055.001059.001045.001046.00215600226610700
2017-06-221054.001057.001048.001051.00177300186519200
2017-06-211051.001062.001050.001054.00219700232023100
2017-06-201047.001054.001047.001047.00179600188616400
2017-06-191023.001045.001023.001039.00248000257095400
2017-06-161031.001036.001019.001019.00282700289900300
2017-06-151030.001031.001019.001024.00186700191306600
2017-06-141041.001045.001028.001028.00255100264536700
2017-06-131033.001038.001030.001030.00157300162562000
2017-06-121052.001052.001036.001039.00203000211854400
2017-06-091058.001065.001049.001056.00224600237753800
2017-06-081065.001073.001060.001060.00214400228509600
2017-06-071051.001062.001051.001057.00190400201317700
2017-06-061067.001068.001054.001057.00285500302579800
2017-06-051067.001079.001067.001068.00295500316817800
2017-06-021072.001078.001065.001068.00255400273542200
2017-06-011069.001075.001065.001067.00203700217954200
2017-05-311062.001070.001059.001063.00274800292536300
2017-05-301060.001064.001051.001058.00271000286857600
2017-05-291076.001080.001066.001066.00225700241887500
2017-05-261092.001093.001080.001081.00190000206362300
2017-05-251106.001106.001090.001097.00255100280322300
2017-05-241108.001115.001103.001105.00207200229572500
2017-05-231099.001107.001089.001096.00269800296374400
2017-05-221110.001110.001095.001099.00292200321829800
2017-05-191110.001114.001098.001111.00375800416048100
2017-05-181109.001130.001109.001121.00307700344561500
2017-05-171132.001146.001132.001138.00347800396911000
2017-05-161135.001149.001135.001141.00260200296762500
2017-05-151138.001145.001129.001131.00407100462023600
2017-05-121142.001157.001139.001141.00376900431158000
2017-05-111140.001158.001133.001152.00420100482228600
2017-05-101086.001143.001086.001140.00613600692448300
2017-05-091090.001110.001088.001108.00247800273600500
2017-05-081089.001093.001065.001093.00481200521513900
2017-05-021073.001089.001071.001080.00274600296917200
2017-05-011063.001077.001063.001073.00165400177249200
2017-04-281063.001075.001063.001068.00176400188682300
2017-04-271065.001075.001061.001067.00194700207804500
2017-04-261048.001067.001047.001065.00289500306701800
2017-04-251035.001046.001029.001044.00257100267358400
2017-04-241029.001035.001022.001029.00225600231698900
2017-04-211004.001016.001000.001013.00294600297421700
2017-04-20991.001002.00991.00994.00178200177678400
2017-04-19978.00996.00975.00991.00221500219437700
2017-04-18984.00995.00981.00982.00247100243596100
2017-04-17952.00973.00952.00971.00186800180679700
2017-04-14963.00968.00954.00958.00197900190116900
2017-04-13968.00973.00958.00972.00199500192795000
2017-04-12985.00987.00970.00974.00228000222569000
2017-04-11995.001003.00994.00999.00235300234987700
2017-04-10991.001001.00987.00998.00221300220636700
2017-04-07988.001001.00982.00988.00455100452070600
2017-04-06999.001000.00973.00973.00279900275102000
2017-04-051004.001007.00993.00999.00245800245646900
2017-04-041013.001024.00997.001006.00559600566758900
2017-04-031008.001023.001008.001013.00350300356137200
2017-03-311020.001028.001001.001001.00289200293353100
2017-03-301012.001028.001009.001011.00326300331968200
2017-03-291020.001026.001015.001018.00202800206785000
2017-03-281012.001025.001010.001022.00225800230426900
2017-03-271015.001015.001001.001002.00212500213514000
2017-03-241011.001022.001005.001020.00300100304984900
2017-03-231012.001016.001004.001013.00336500340264000
2017-03-221034.001040.001022.001022.00316600325925100
2017-03-211040.001055.001040.001046.00223800234750600
2017-03-171040.001050.001035.001044.00280200292934100
2017-03-161031.001042.001023.001039.00229600237935000
2017-03-151049.001055.001029.001037.00277800289241200
2017-03-141068.001068.001044.001057.00314600331066900
2017-03-131051.001061.001046.001055.00295400312151700
2017-03-101049.001054.001040.001050.00331700348032600
2017-03-091039.001040.001021.001040.00381600393331600
2017-03-081045.001057.001033.001039.00403700420558800
2017-03-071065.001071.001043.001045.00487600513487500
2017-03-061069.001076.001063.001067.00227400243258700
2017-03-031087.001091.001071.001073.00254900274852700
2017-03-021081.001087.001064.001087.00531800574343200
2017-03-011065.001074.001046.001069.00458800487217200
2017-02-281078.001087.001065.001066.00489100525273300
2017-02-271121.001125.001069.001071.00882100953915800
2017-02-241061.001137.001060.001119.0013895001540204100
2017-02-231045.001048.001035.001042.00219300228168600
2017-02-221050.001056.001046.001050.00243700255984900
2017-02-211064.001064.001045.001045.00309400324803200
2017-02-201059.001070.001054.001063.00252200267954100
2017-02-171030.001079.001030.001059.00761800806222200
2017-02-161053.001053.001010.001022.0011183001138164600
2017-02-151095.001117.001056.001064.00900000970105600
2017-02-141107.001121.001103.001107.00327900364594100
2017-02-131110.001114.001103.001111.00254900282883700
2017-02-101100.001108.001093.001107.00358800395556200
2017-02-091079.001081.001069.001076.00137900148357600
2017-02-081066.001082.001062.001079.00185400199372000
2017-02-071073.001082.001063.001063.00240000256710300
2017-02-061088.001091.001068.001073.00210100226375700
2017-02-031067.001087.001064.001071.00233500250485400
2017-02-021090.001104.001066.001069.00277300300481300
2017-02-011066.001080.001065.001080.00162400174369000
2017-01-311070.001077.001066.001071.00189200202833200
2017-01-301075.001082.001068.001082.00168900181743100
2017-01-271085.001085.001072.001075.00192800207462700
2017-01-261078.001087.001075.001079.00287300310617800
2017-01-251070.001086.001069.001078.00412100443392400
2017-01-241049.001062.001047.001053.00342600361383800
2017-01-231051.001064.001042.001044.00341400359089300
2017-01-201050.001057.001048.001051.00355400373892900
2017-01-191018.001059.001018.001049.00773800806469900
2017-01-181000.001017.00987.001015.00725400728463200
2017-01-17986.001004.00979.001000.00456700454888400
2017-01-16985.00986.00972.00978.00336900329663100
2017-01-13990.00995.00985.00992.00270900268365300
2017-01-121002.001005.00993.00996.00301700300924400
2017-01-111008.001013.001002.001007.00319700322154500
2017-01-101000.001014.00998.001008.00352800354889400
2017-01-061010.001011.00997.001003.00402800403925100
2017-01-051029.001038.001018.001023.00346100354601500
2017-01-041000.001023.001000.001022.00447600455144000
2016-12-30986.00994.00984.00991.00166500164687200
2016-12-29990.00995.00985.00990.00294400290806900
2016-12-28985.001003.00982.00996.00242900241727600
2016-12-27997.00997.00983.00989.00284300281475600
2016-12-261015.001016.00996.00998.00212200212871600
2016-12-221006.001014.00993.001008.00470200472644400
2016-12-21999.001042.00996.001016.0010617001080349900
2016-12-20955.00960.00951.00959.00230200219887100
2016-12-19957.00965.00953.00959.00274800263949600
2016-12-16956.00959.00951.00956.00221000211190000
2016-12-15957.00963.00949.00956.00239600228749300
2016-12-14960.00964.00952.00954.00185500177163800
2016-12-13966.00968.00951.00962.00226300216901500
2016-12-12974.00977.00954.00965.00239100231172600
2016-12-09938.00961.00934.00959.00362800344763900
2016-12-08960.00960.00930.00941.00288100270751100
2016-12-07930.00953.00925.00949.00488400459810900
2016-12-06927.00929.00922.00923.00293200271138300
2016-12-05939.00939.00913.00915.00336400309913300
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

   ※ 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