[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 
2017-12-182163.002166.002151.002156.00118600255772400
2017-12-152180.002180.002136.002143.00183700395497000
2017-12-142171.002194.002166.002190.00155000338920100
2017-12-132166.002180.002159.002162.00104300226043400
2017-12-122160.002177.002154.002166.00175500379755100
2017-12-112152.002158.002140.002154.00258900556356000
2017-12-082155.002178.002152.002160.00264100569989100
2017-12-072166.002198.002159.002171.00117800256854900
2017-12-062173.002183.002153.002156.00137200297397300
2017-12-052159.002190.002151.002186.00126000274312800
2017-12-042197.002204.002172.002174.0091800200722800
2017-12-012207.002219.002184.002191.00152100333630000
2017-11-302206.002219.002185.002193.00187700412227100
2017-11-292192.002206.002184.002193.00176600387177500
2017-11-282201.002213.002194.002194.00146200321890500
2017-11-272257.002274.002217.002220.00222900498945800
2017-11-242235.002249.002202.002238.00209600467514800
2017-11-222263.002300.002243.002266.00374300851659800
2017-11-212239.002256.002228.002234.00293100657001900
2017-11-202160.002219.002160.002206.004677001028370100
2017-11-172159.002170.002140.002152.00249500537270400
2017-11-162115.002164.002104.002153.00157700338031600
2017-11-152185.002186.002133.002136.00211700456079400
2017-11-142181.002196.002168.002179.00250800547578800
2017-11-132208.002223.002192.002200.00168000370576100
2017-11-102230.002258.002223.002223.00241000538352900
2017-11-092277.002300.002234.002261.00295600672180800
2017-11-082278.002296.002263.002288.00312100713140300
2017-11-072265.002310.002258.002310.00417200955480200
2017-11-062149.002276.002141.002268.007823001755945700
2017-11-022150.002174.002125.002144.00293600630527000
2017-11-012119.002146.002112.002145.00299800640101300
2017-10-312067.002108.002063.002092.00220900462366200
2017-10-302070.002090.002061.002082.00387600806213400
2017-10-272065.002069.002054.002065.0089500184633000
2017-10-262066.002070.002051.002055.00150700310142700
2017-10-252090.002094.002070.002077.00149700311580000
2017-10-242054.002092.002041.002091.00194900405420000
2017-10-232049.002068.002042.002062.00183700378550800
2017-10-202031.002045.002020.002039.00133800272571600
2017-10-192011.002050.002008.002047.00223800456541800
2017-10-182015.002020.002004.002019.00126300254552100
2017-10-172014.002020.002005.002013.00159600321131900
2017-10-161985.002004.001966.001999.00196100390712100
2017-10-131990.002005.001977.001987.00304700605316700
2017-10-122005.002012.001992.002003.00104900210116700
2017-10-112025.002029.002006.002008.00126900255411400
2017-10-102026.002034.002015.002026.00193400391029300
2017-10-062020.002030.002019.002026.0092700187688900
2017-10-052035.002048.002014.002019.00182600369849000
2017-10-042025.002033.002015.002020.00144100291227300
2017-10-032020.002035.002011.002035.00220900446931500
2017-10-022003.002023.001997.002022.00185000372209700
2017-09-291999.002014.001986.002013.00179500359506200
2017-09-282007.002019.001994.002018.00219700441214700
2017-09-272018.002018.001990.001999.00271200543009100
2017-09-262047.002057.002040.002057.00275000563518900
2017-09-252048.002065.002040.002046.00203900417918300
2017-09-222033.002042.002012.002031.00216400438613900
2017-09-212036.002055.002027.002029.00309000629992800
2017-09-202006.002030.002006.002017.00148200299062300
2017-09-191992.002013.001992.002004.00181800363792900
2017-09-151942.001989.001938.001989.00282300558305800
2017-09-141944.001954.001938.001942.00162200315532900
2017-09-131948.001963.001947.001948.00166000324838400
2017-09-121960.001968.001934.001935.00174600339716000
2017-09-111914.001944.001914.001938.00217300420362800
2017-09-081894.001907.001883.001889.00170500323115900
2017-09-071871.001905.001863.001900.00152600289487700
2017-09-061855.001882.001852.001879.00155800291287500
2017-09-051890.001903.001866.001868.00123100231361700
2017-09-041915.001924.001882.001889.00140600266418200
2017-09-011916.001925.001905.001922.00161300309673800
2017-08-311919.001927.001901.001903.00186800356799300
2017-08-301900.001913.001896.001909.00136200259663800
2017-08-291883.001903.001880.001894.00147200279093200
2017-08-281883.001899.001875.001896.00162500307172700
2017-08-251859.001878.001845.001876.00134200251085900
2017-08-241855.001868.001851.001859.00153600285583000
2017-08-231868.001883.001847.001858.00307200571954000
2017-08-221811.001843.001797.001832.00254800465337400
2017-08-211803.001825.001785.001818.00237400429379100
2017-08-181787.001812.001774.001803.00258900465197200
2017-08-171812.001846.001804.001823.00248900454148300
2017-08-161779.001820.001773.001812.00236600426662900
2017-08-151803.001806.001784.001786.00233000418069400
2017-08-141767.001808.001753.001789.00461800823508000
2017-08-101768.001805.001767.001778.00280900502707700
2017-08-091775.001775.001756.001763.00409700722717100
2017-08-081802.001809.001782.001788.008634001550628000
2017-08-071888.001939.001888.001938.00342500657949500
2017-08-041872.001884.001864.001883.00115000216129200
2017-08-031868.001877.001857.001877.00122400228771100
2017-08-021860.001872.001846.001867.00129700241413900
2017-08-011855.001862.001846.001857.00129500239984300
2017-07-311856.001864.001847.001849.0091200169034700
2017-07-281846.001865.001844.001856.00113500210519200
2017-07-271865.001880.001856.001858.00163400305416600
2017-07-261849.001873.001848.001865.00106100197740200
2017-07-251869.001874.001854.001857.00100600187339800
2017-07-241856.001870.001842.001870.00184900343786600
2017-07-211869.001876.001862.001867.00124000231658600
2017-07-201869.001885.001865.001884.00171100321135700
2017-07-191877.001891.001855.001869.00286700535077200
2017-07-181840.001854.001837.001854.00147600272598800
2017-07-141851.001870.001851.001869.00181700338840800
2017-07-131854.001858.001841.001845.00127500235839800
2017-07-121845.001855.001841.001845.00108500200327700
2017-07-111845.001853.001842.001850.00124600230398400
2017-07-101845.001860.001835.001845.00196300361863100
2017-07-071836.001839.001822.001829.00212200388044700
2017-07-061835.001842.001823.001836.00183700336230900
2017-07-051841.001864.001840.001848.00222000410616900
2017-07-041832.001855.001829.001841.00300100552379000
2017-07-031796.001824.001796.001816.00217700394730900
2017-06-301771.001811.001765.001784.00385400687899600
2017-06-291757.001770.001750.001770.00137100241799300
2017-06-281747.001759.001745.001745.00119100208388500
2017-06-271734.001747.001733.001746.00125600218799600
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

   ※ 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。 

Twitter