[7230 東証1部] 日信工業 日足 時系列データ

[7230 東証1部] 日信工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261736.001747.001732.001732.0094100163505500
2017-06-231723.001731.001719.001729.0092800160337800
2017-06-221726.001728.001715.001716.00159800274980000
2017-06-211739.001745.001720.001725.00165200285755100
2017-06-201741.001760.001731.001739.00246300428679800
2017-06-191692.001719.001654.001719.006826001156561900
2017-06-161751.001765.001744.001753.00234300410880200
2017-06-151770.001774.001740.001740.00191000334833700
2017-06-141795.001807.001777.001777.00141100251957900
2017-06-131782.001799.001770.001781.00187100334453300
2017-06-121781.001800.001772.001792.00184700330541100
2017-06-091792.001799.001782.001793.00145400260577100
2017-06-081814.001814.001790.001794.00197400354941000
2017-06-071793.001809.001783.001806.00158700285612400
2017-06-061785.001805.001783.001794.00344300617892000
2017-06-051815.001821.001791.001801.00184600332994300
2017-06-021783.001816.001779.001814.00229600414085800
2017-06-011758.001785.001758.001774.00163100289586800
2017-05-311766.001771.001746.001751.00195400342605700
2017-05-301758.001759.001743.001757.00112300196705900
2017-05-291771.001781.001755.001758.00137800242940400
2017-05-261785.001792.001769.001769.00164800292782000
2017-05-251786.001798.001780.001784.00165300295300200
2017-05-241791.001803.001784.001795.00213600383211800
2017-05-231779.001781.001762.001774.00230800409472800
2017-05-221768.001772.001748.001765.00404100711383700
2017-05-191770.001778.001758.001768.00265200468623800
2017-05-181778.001795.001773.001774.00249400444477600
2017-05-171823.001823.001803.001805.00430000777432900
2017-05-161860.001868.001835.001836.00338900625326000
2017-05-151871.001902.001866.001867.00211600397249700
2017-05-121901.001918.001892.001899.00246600469306300
2017-05-111865.001917.001856.001902.00394000746182400
2017-05-101930.001933.001855.001907.00363600694550400
2017-05-091935.001949.001926.001945.00216900420886400
2017-05-081960.001962.001935.001957.00383800749489500
2017-05-021917.001941.001916.001928.00224700434258500
2017-05-011921.001928.001899.001910.00237600453725300
2017-04-281917.001946.001908.001914.00384100738528800
2017-04-272000.002018.001892.001914.009337001808009800
2017-04-261966.001999.001946.001996.00294100582584200
2017-04-251901.001940.001888.001926.00184300353890100
2017-04-241919.001923.001895.001904.00170200324783300
2017-04-211896.001917.001883.001899.00185700352025600
2017-04-201849.001885.001848.001864.00246700461174500
2017-04-191833.001847.001825.001837.00150600276683000
2017-04-181858.001889.001846.001850.00112700209638800
2017-04-171831.001851.001827.001845.00116400214358900
2017-04-141849.001861.001837.001845.00106700197004300
2017-04-131858.001861.001831.001850.00186200343619000
2017-04-121870.001879.001865.001871.00109400204711200
2017-04-111896.001914.001886.001894.00187900356611000
2017-04-101916.001933.001902.001914.00143800275481900
2017-04-071904.001923.001888.001897.00141600269551300
2017-04-061940.001946.001892.001893.00159700305142900
2017-04-051975.001982.001939.001941.00167900328099700
2017-04-041995.001999.001953.001967.00190800375932000
2017-04-032022.002038.002000.002003.00206000414558200
2017-03-312014.002045.001996.001996.00348100703944900
2017-03-301980.002032.001969.002003.00462700927066100
2017-03-291993.001993.001971.001980.00171600339723900
2017-03-281985.002003.001980.002003.00251600501198500
2017-03-271997.002000.001964.001974.00277600549538400
2017-03-242011.002047.002007.002028.00126300256305600
2017-03-232001.002013.001990.002004.00200800401867300
2017-03-222020.002025.002004.002005.00180900364338400
2017-03-212057.002068.002048.002055.00202200415815200
2017-03-172081.002097.002070.002077.00143400298652500
2017-03-162076.002092.002072.002089.00134000279257400
2017-03-152086.002094.002077.002085.0098600205616600
2017-03-142091.002103.002076.002095.00131300274684900
2017-03-132093.002106.002088.002100.00175200367701000
2017-03-102099.002125.002076.002083.00266500557984000
2017-03-092030.002056.002019.002048.00228400466946800
2017-03-082023.002023.002005.002021.00138800279842300
2017-03-072020.002024.002012.002019.0084500170412800
2017-03-062014.002033.002004.002019.00152500308131000
2017-03-032030.002043.002020.002028.00132100268147300
2017-03-022030.002049.002026.002038.00154200314273000
2017-03-011987.002023.001983.002021.00142000285167500
2017-02-282009.002026.001996.001997.00249600502040500
2017-02-271999.002018.001978.001999.00248900496729800
2017-02-242000.002016.001990.002006.00201900404805200
2017-02-232000.002002.001975.001987.00154700307266900
2017-02-222008.002012.001991.002005.00104600209514800
2017-02-211993.002013.001976.002012.00152200305303600
2017-02-201952.001986.001951.001985.00161900319089500
2017-02-171976.001983.001952.001981.00215700425610800
2017-02-162016.002026.001989.002002.00212400425379600
2017-02-152010.002032.002002.002022.00188800381267300
2017-02-141997.002008.001985.001997.00245700490995700
2017-02-131986.001997.001981.001994.00108600216096100
2017-02-101948.001979.001943.001974.00143900282889800
2017-02-091925.001930.001895.001909.00112900215106100
2017-02-081920.001936.001894.001933.00104900201056500
2017-02-071925.001942.001921.001921.00149300288006000
2017-02-061968.001968.001938.001954.00125500244940700
2017-02-031940.001953.001932.001945.00195200379497100
2017-02-021980.001987.001932.001937.00258200504871700
2017-02-011960.002008.001956.001990.007957001576014500
2017-01-311879.001885.001861.001869.00195900366809600
2017-01-301880.001895.001870.001889.00177300334451200
2017-01-271880.001887.001869.001885.00120000225855900
2017-01-261859.001882.001844.001876.00203300378917800
2017-01-251861.001866.001848.001853.00111300206467900
2017-01-241837.001849.001828.001830.00137400252107000
2017-01-231840.001867.001837.001849.00112000207780300
2017-01-201873.001873.001858.001871.00101900190496300
2017-01-191864.001894.001859.001876.00157600295722200
2017-01-181830.001853.001822.001853.00160400294783800
2017-01-171847.001857.001832.001841.00205100378527900
2017-01-161858.001872.001846.001854.00131600244030100
2017-01-131855.001875.001855.001872.0092600172825400
2017-01-121869.001869.001847.001861.00107500199751500
2017-01-111863.001878.001859.001878.00103500193765200
2017-01-101870.001889.001850.001870.00149500279503400
2017-01-061885.001896.001871.001887.00169400319203500
2017-01-051922.001923.001880.001900.00160800305695100
2017-01-041861.001909.001851.001909.00246700467595900
2016-12-301850.001861.001832.001849.00123300227741900
2016-12-291836.001867.001835.001853.00229300425040700
2016-12-281841.001855.001833.001854.00100800186201700
2016-12-271825.001847.001821.001841.00127300233767200
2016-12-261848.001864.001829.001831.00128200236144900
2016-12-221841.001846.001834.001845.00151300278557900
2016-12-211841.001859.001841.001847.00127400235662800
2016-12-201835.001852.001835.001850.0094700174816500
2016-12-191853.001858.001840.001848.00120500222789300
2016-12-161849.001870.001843.001852.00222500412663600
2016-12-151855.001869.001840.001855.00186400345882200
2016-12-141833.001873.001826.001843.00225600417277200
2016-12-131793.001840.001793.001836.00186300339548600
2016-12-121818.001834.001797.001813.00162900295997900
2016-12-091798.001814.001789.001809.00193300348484700
2016-12-081770.001798.001770.001798.00215200384744100
2016-12-071742.001758.001736.001746.00232100405418500
2016-12-061700.001737.001699.001737.00317900548179800
2016-12-051685.001693.001675.001687.00183800309660700
2016-12-021698.001705.001691.001700.00193500328733000
2016-12-011700.001728.001700.001708.00315800540175200
2016-11-301675.001700.001671.001680.00275100462889200
2016-11-291678.001685.001667.001675.00173300290456500
2016-11-281682.001684.001662.001678.00151800254245400
2016-11-251660.001699.001660.001677.00292900493113000
2016-11-241651.001656.001641.001650.00162000267350700
2016-11-221612.001642.001594.001633.00264000429308200
2016-11-211652.001666.001640.001643.00215300354745100
2016-11-181634.001673.001634.001667.00203200336457700
2016-11-171625.001639.001616.001627.00105500171680500
2016-11-161640.001648.001630.001638.00130600213974700
2016-11-151599.001623.001589.001616.00294000473306100
2016-11-141571.001593.001559.001593.00194100307432300
2016-11-111575.001587.001544.001552.00243900381214300
2016-11-101561.001577.001547.001562.00289000451623500
2016-11-091566.001587.001468.001486.00318800486820900
2016-11-081567.001572.001555.001566.00163700256120600
2016-11-071544.001562.001533.001549.00178600276674200
2016-11-041539.001539.001510.001521.00228700347798600
2016-11-021553.001563.001535.001543.00283200437949100
2016-11-011546.001561.001540.001557.00350500543090300
2016-10-311590.001620.001533.001554.007851001237942000
2016-10-281655.001667.001636.001667.00263300435248000
2016-10-271650.001657.001640.001648.0099700164287800
2016-10-261655.001658.001630.001645.00162300266754200
2016-10-251631.001652.001628.001649.00205100337688900
2016-10-241618.001627.001609.001627.00194600315280100
2016-10-211625.001638.001620.001632.00155900254339800
2016-10-201626.001641.001614.001641.00187900306758300
2016-10-191628.001632.001619.001632.00138200224773900
2016-10-181643.001647.001630.001639.00148900243751000
2016-10-171611.001647.001611.001643.00213600349175200
2016-10-141600.001619.001591.001610.00220200353323300
2016-10-131637.001647.001606.001608.00195600317608100
2016-10-121610.001632.001610.001621.00144500234300600
2016-10-111622.001633.001613.001627.00135900220968500
2016-10-071622.001622.001602.001612.00170100274227800
2016-10-061605.001623.001604.001604.00185800299393400
2016-10-051569.001607.001554.001599.00372600593456800
2016-10-041557.001565.001538.001555.00293400456451100
2016-10-031560.001560.001538.001538.00156800242421100
2016-09-301546.001556.001525.001531.00263900404944600
2016-09-291562.001578.001559.001562.00213900334875500
2016-09-281543.001564.001528.001537.00248900383805700
2016-09-271558.001565.001533.001565.00363800565129700
2016-09-261590.001598.001570.001572.00303000478875600
2016-09-231565.001579.001537.001575.00231600363565900
2016-09-211572.001577.001515.001573.00487800759260800
2016-09-201495.001553.001491.001535.00329000503283000
2016-09-161547.001558.001525.001535.00289700446609200
2016-09-151538.001552.001516.001547.00206600317118400
2016-09-141540.001569.001535.001563.00189300295069400
2016-09-131564.001577.001544.001562.00236000368122900
2016-09-121534.001558.001534.001554.00263700407755400
2016-09-091533.001546.001526.001534.00157800242188000
2016-09-081525.001535.001516.001534.00140700214952800
2016-09-071516.001526.001501.001523.00155300235318600
2016-09-061529.001544.001524.001539.00139300213978900
2016-09-051520.001532.001510.001514.00159900243034100
2016-09-021484.001510.001484.001502.00200500300337400
2016-09-011511.001528.001502.001524.00179400272650700
2016-08-311496.001524.001490.001506.00329700497857000
2016-08-301484.001494.001460.001462.00510200749621500
2016-08-291470.001496.001466.001492.00180500268104600
2016-08-261450.001450.001427.001428.00148200212715800
2016-08-251447.001455.001429.001440.00209100301336400
2016-08-241449.001459.001437.001441.00182400263840100
2016-08-231443.001444.001422.001429.00195900280396600
2016-08-221466.001466.001442.001451.00154800224770700
2016-08-191445.001487.001441.001466.00260200382710500
2016-08-181447.001476.001440.001450.00183100267209800
2016-08-171460.001467.001443.001465.00420500611268100
2016-08-161504.001512.001474.001474.00363700541111200
2016-08-151538.001565.001523.001526.00229700354630900
2016-08-121518.001552.001509.001544.00257800397099900
2016-08-101497.001525.001494.001503.00213300322069400
2016-08-091500.001532.001488.001504.00324900490389900
2016-08-081492.001493.001472.001487.00328500486258400
2016-08-051477.001477.001454.001463.00222400326052600
2016-08-041430.001473.001422.001470.00626000909492400
2016-08-031454.001454.001410.001410.00492500701203400
2016-08-021493.001533.001471.001478.00533700795160600
2016-08-011610.001645.001525.001548.009359001480609800
2016-07-291513.001533.001490.001533.00280100423952600
2016-07-281510.001519.001502.001514.00217200328189000
2016-07-271489.001517.001482.001503.00233500350659300
2016-07-261494.001496.001466.001473.00296600439218600
2016-07-251472.001508.001470.001489.00370300553286100
2016-07-221443.001476.001439.001462.00343500502016500
2016-07-211462.001479.001446.001461.00247600361085900
2016-07-201430.001434.001411.001434.00231300329850000
2016-07-191419.001440.001409.001430.00266600379933600
2016-07-151380.001408.001375.001398.00308500430056200
2016-07-141370.001382.001360.001372.00267100366106100
2016-07-131366.001405.001360.001369.00436900602992100
2016-07-121320.001346.001318.001318.00266400354091500
2016-07-111276.001310.001268.001300.00253100327155000
2016-07-081276.001279.001234.001235.00303500380041400
2016-07-071258.001271.001248.001253.00209100262906600
2016-07-061269.001285.001252.001266.00245700310671000
2016-07-051297.001302.001282.001290.00196300252945500
2016-07-041288.001301.001267.001297.00243500313813800
2016-07-011306.001325.001300.001305.00219500287216300
2016-06-301332.001344.001306.001306.00361300475902600
2016-06-291329.001334.001305.001320.00251400332095000
2016-06-281285.001316.001268.001301.00380300490491400
2016-06-271301.001356.001283.001301.00621300817715900
2016-06-241409.001413.001277.001289.00413800543521000
2016-06-231397.001402.001385.001398.00199200277806700
2016-06-221400.001408.001387.001394.00236100329394400
2016-06-211378.001427.001361.001420.00185100259886300

   ※ 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