[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 
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
2016-06-201396.001416.001389.001399.00231100323610300
2016-06-171360.001390.001353.001380.007383001014830200
2016-06-161381.001403.001335.001338.00424600572215700
2016-06-151384.001423.001373.001409.00300000421657700
2016-06-141375.001383.001353.001363.00318000433446900
2016-06-131414.001417.001383.001384.00218600304972600
2016-06-101461.001477.001449.001457.00196600287404000
2016-06-091435.001465.001430.001461.00247600360005000
2016-06-081420.001446.001416.001444.00228600327227000
2016-06-071420.001435.001403.001411.00202000285532200
2016-06-061425.001434.001407.001414.00268800380880800
2016-06-031473.001487.001441.001452.00135900197917600
2016-06-021475.001482.001459.001471.00168400247565300
2016-06-011518.001518.001474.001484.00320600476866500
2016-05-311493.001526.001490.001519.00166700252662800
2016-05-301500.001508.001489.001497.00216500324439000
2016-05-271484.001505.001482.001498.00111400166699700
2016-05-261493.001507.001481.001495.00137200205368900
2016-05-251468.001496.001468.001480.00127600189240000
2016-05-241452.001460.001444.001452.00184000267366500
2016-05-231439.001464.001430.001455.00227800329647300
2016-05-201445.001455.001432.001444.00229100330741500
2016-05-191464.001477.001441.001451.00111200161470100
2016-05-181451.001471.001433.001457.00194100282603900
2016-05-171430.001460.001430.001452.00317900460693500
2016-05-161336.001436.001333.001430.00677000944423500
2016-05-131504.001509.001479.001484.00152900228094300
2016-05-121490.001506.001464.001504.00300300448496700
2016-05-111520.001533.001494.001498.00103700156575200
2016-05-101478.001512.001467.001512.00208100311443700
2016-05-091470.001479.001457.001461.00145100212995000
2016-05-061465.001470.001431.001470.00238400345512200
2016-05-021459.001480.001441.001459.00224000327273700
2016-04-281559.001582.001520.001520.00294800456972000
2016-04-271542.001562.001534.001544.00257300397160000
2016-04-261576.001583.001528.001541.00288000445021400
2016-04-251573.001596.001558.001587.00305800483754000
2016-04-221556.001579.001547.001579.00157000245315800
2016-04-211570.001575.001547.001570.00226000353422200
2016-04-201559.001573.001541.001546.00164000255654200
2016-04-191530.001557.001530.001553.00150600233390100
2016-04-181465.001508.001463.001495.00242900362978000
2016-04-151524.001553.001518.001543.00171800264862200
2016-04-141527.001540.001508.001540.00307900470689900
2016-04-131465.001517.001461.001514.00347200519265200
2016-04-121393.001439.001393.001435.00166500237556200
2016-04-111410.001410.001371.001401.00274800382806600
2016-04-081385.001429.001370.001415.00603400846366900
2016-04-071360.001378.001350.001359.00104800142630400
2016-04-061363.001375.001346.001360.00139500189684600
2016-04-051409.001409.001360.001364.00202800279182700
2016-04-041450.001461.001417.001426.00137800197398100
2016-04-011506.001506.001451.001454.00252600372142300
2016-03-311524.001539.001516.001516.00142500217698700
2016-03-301534.001548.001519.001522.00172200263464200
2016-03-291540.001556.001526.001537.00216100332333200
2016-03-281555.001575.001553.001575.00348400544178400
2016-03-251556.001557.001525.001543.00333900514084700
2016-03-241555.001565.001546.001556.00259900404719200
2016-03-231542.001555.001531.001552.00259800401623800
2016-03-221506.001540.001504.001532.00280900429101700
2016-03-181484.001488.001453.001478.00258700379734900
2016-03-171485.001524.001472.001486.00255500382815500
2016-03-161470.001490.001462.001475.00193400286019000
2016-03-151485.001495.001461.001479.00227700336333900
2016-03-141496.001509.001487.001492.00158400237144000
2016-03-111465.001490.001450.001485.00179200264095400
2016-03-101450.001483.001444.001481.00217800319911800
2016-03-091440.001444.001415.001430.00391100558079800
2016-03-081495.001499.001461.001467.00243100357801600
2016-03-071519.001519.001482.001495.00248700371978700
2016-03-041480.001522.001467.001517.00263300396547200
2016-03-031427.001476.001427.001473.00159500232780000
2016-03-021428.001473.001426.001439.00392400567897300
2016-03-011421.001428.001381.001395.00242300338144000
2016-02-291458.001469.001413.001413.00257400369685500
2016-02-261453.001459.001426.001437.00293300421724800
2016-02-251423.001458.001423.001452.00220900319085600
2016-02-241405.001421.001391.001410.00267000375615800
2016-02-231449.001456.001408.001411.00216200307549800
2016-02-221390.001449.001390.001442.00342900491743800
2016-02-191420.001425.001378.001390.00252200351107300
2016-02-181437.001456.001415.001430.00190800273475200
2016-02-171411.001436.001390.001407.00206500291237800
2016-02-161403.001440.001395.001418.00234600333443500
2016-02-151370.001419.001358.001404.00377600525675700
2016-02-121337.001351.001295.001295.00470300623200400
2016-02-101405.001431.001362.001387.00408700569866400
2016-02-091416.001420.001376.001383.00313900437351600
2016-02-081435.001465.001422.001452.00287800415227700
2016-02-051463.001474.001426.001447.00258600373898900
2016-02-041500.001507.001475.001480.00298600444445000
2016-02-031543.001543.001503.001508.00305900463476700
2016-02-021546.001572.001530.001562.00345700538668800
2016-02-011577.001584.001537.001542.008978001395272100
2016-01-291615.001670.001601.001670.00341500559299000
2016-01-281585.001623.001577.001605.00244600392527400
2016-01-271572.001603.001565.001598.00143200227400300
2016-01-261567.001567.001531.001532.00153400236850800
2016-01-251611.001611.001589.001599.00160800256842000
2016-01-221536.001586.001533.001584.00188600294235600
2016-01-211511.001549.001482.001483.00361000545317400
2016-01-201597.001597.001539.001540.00194700303826000
2016-01-191598.001633.001589.001603.00160000256749700
2016-01-181550.001611.001542.001601.00376900597085300
2016-01-151627.001642.001578.001589.00233500373927500
2016-01-141580.001599.001568.001592.00278000440398500
2016-01-131603.001627.001593.001620.00298600482035200
2016-01-121611.001617.001569.001569.00264700420548700
2016-01-081639.001660.001624.001628.00322700528504800
2016-01-071695.001697.001653.001656.00290000483656200
2016-01-061715.001724.001683.001701.00292000496577900
2016-01-051718.001730.001705.001711.00246000422223200
2016-01-041755.001756.001717.001722.00360800623381900
2015-12-301775.001784.001756.001760.00156100275873500
2015-12-291742.001764.001734.001764.00209400367494700
2015-12-281737.001769.001731.001752.00140500246026500
2015-12-251751.001760.001732.001737.00184800321824900
2015-12-241782.001804.001751.001752.00428300755399900
2015-12-221822.001835.001783.001785.00375300674363400
2015-12-211829.001841.001810.001838.00239400437675800
2015-12-181827.001877.001822.001839.00458500847037900
2015-12-171843.001861.001831.001840.00235900435225700
2015-12-161797.001808.001793.001803.00192500346623600
2015-12-151793.001800.001772.001781.00204000364456000
2015-12-141800.001811.001762.001791.00280900499717400
2015-12-111818.001863.001818.001836.00343300629275300
2015-12-101830.001838.001800.001818.00201800367283500
2015-12-091860.001870.001835.001844.00237100438788900
2015-12-081887.001902.001861.001862.00170000318586700
2015-12-071889.001896.001874.001878.00183100344875400
2015-12-041883.001897.001858.001865.00241600451487700
2015-12-031917.001918.001895.001913.00191800365302500
2015-12-021930.001934.001908.001923.00190400365667700
2015-12-011925.001927.001902.001927.00257500494169200
2015-11-301921.001940.001896.001915.00303400580523900
2015-11-271916.001947.001914.001921.00285300549918800
2015-11-261892.001921.001885.001903.00220500419603600

   ※ 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