So-net無料ブログ作成

7230 日信工業 株価一覧& csvダウンロード【2017年度】

7230 日信工業 の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 7230 日信工業 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/102230 (09:00)2258 (09:07)2223 (12:39)2223 (15:00)241000
2017/11/092277 (09:00)2300 (11:04)2234 (14:32)2261 (15:00)295600
2017/11/082278 (09:00)2296 (09:37)2263 (09:08)2288 (15:00)312100
2017/11/072265 (09:00)2310 (14:05)2258 (09:00)2310 (15:00)417200
2017/11/062149 (09:00)2276 (10:39)2141 (09:00)2268 (15:00)782300
2017/11/022150 (09:00)2174 (09:31)2125 (13:56)2144 (15:00)293600
2017/11/012119 (09:00)2146 (14:55)2112 (09:16)2145 (15:00)299800
2017/10/312067 (09:00)2108 (12:44)2063 (09:00)2092 (15:00)220900
2017/10/302070 (09:00)2090 (13:35)2061 (09:08)2082 (15:00)387600
2017/10/272065 (09:00)2069 (09:01)2054 (09:17)2065 (15:00)89500
2017/10/262066 (09:00)2070 (09:02)2051 (11:27)2055 (15:00)150700
2017/10/252090 (09:00)2094 (09:03)2070 (14:38)2077 (15:00)149700
2017/10/242054 (09:00)2092 (14:59)2041 (09:00)2091 (15:00)194900
2017/10/232049 (09:00)2068 (09:50)2042 (09:00)2062 (15:00)183700
2017/10/202031 (09:00)2045 (11:06)2020 (09:15)2039 (15:00)133800
2017/10/192011 (09:00)2050 (14:28)2008 (09:00)2047 (15:00)223800
2017/10/182015 (09:00)2020 (14:32)2004 (09:31)2019 (15:00)126300
2017/10/172014 (09:00)2020 (09:03)2005 (09:49)2013 (15:00)159600
2017/10/161985 (09:00)2004 (13:10)1966 (09:01)1999 (15:00)196100
2017/10/131990 (09:00)2005 (09:06)1977 (12:42)1987 (15:00)304700
2017/10/122005 (09:00)2012 (12:30)1992 (09:54)2003 (15:00)104900
2017/10/112025 (09:00)2029 (09:00)2006 (14:59)2008 (15:00)126900
2017/10/102026 (09:00)2034 (09:03)2015 (10:30)2026 (15:00)193400
2017/10/062020 (09:00)2030 (14:17)2019 (09:31)2026 (15:00)92700
2017/10/052035 (09:00)2048 (09:06)2014 (12:48)2019 (15:00)182600
2017/10/042025 (09:00)2033 (09:03)2015 (14:27)2020 (15:00)144100
2017/10/032020 (09:00)2035 (14:59)2011 (09:33)2035 (15:00)220900
2017/10/022003 (09:00)2023 (14:10)1997 (09:19)2022 (15:00)185000
2017/09/291999 (09:00)2014 (14:22)1986 (09:40)2013 (15:00)179500
2017/09/282007 (09:00)2019 (14:27)1994 (09:04)2018 (15:00)219700
2017/09/272018 (09:00)2018 (09:00)1990 (11:30)1999 (15:00)271200
2017/09/262047 (09:00)2057 (15:00)2040 (09:02)2057 (15:00)275000
2017/09/252048 (09:00)2065 (09:05)2040 (14:26)2046 (15:00)203900
2017/09/222033 (09:00)2042 (09:09)2012 (12:45)2031 (15:00)216400
2017/09/212036 (09:00)2055 (09:05)2027 (13:50)2029 (15:00)309000
2017/09/202006 (09:00)2030 (12:30)2006 (09:00)2017 (15:00)148200
2017/09/191992 (09:00)2013 (09:02)1992 (09:00)2004 (15:00)181800
2017/09/151942 (09:00)1989 (15:00)1938 (09:00)1989 (15:00)282300
2017/09/141944 (09:00)1954 (09:08)1938 (09:00)1942 (15:00)162200
2017/09/131948 (09:00)1963 (11:30)1947 (09:00)1948 (15:00)166000
2017/09/121960 (09:00)1968 (09:01)1934 (14:21)1935 (15:00)174600
2017/09/111914 (09:00)1944 (11:28)1914 (09:00)1938 (15:00)217300
2017/09/081894 (09:00)1907 (09:22)1883 (14:30)1889 (15:00)170500
2017/09/071871 (09:00)1905 (09:23)1863 (09:01)1900 (15:00)152600
2017/09/061855 (09:00)1882 (14:10)1852 (09:00)1879 (15:00)155800
2017/09/051890 (09:00)1903 (09:21)1866 (14:56)1868 (15:00)123100
2017/09/041915 (09:00)1924 (09:04)1882 (12:53)1889 (15:00)140600
2017/09/011916 (09:00)1925 (14:36)1905 (09:00)1922 (15:00)161300
2017/08/311919 (09:00)1927 (09:02)1901 (14:33)1903 (15:00)186800
2017/08/301900 (09:00)1913 (14:07)1896 (09:00)1909 (15:00)136200
2017/08/291883 (09:00)1903 (11:20)1880 (09:00)1894 (15:00)147200
2017/08/281883 (09:00)1899 (14:59)1875 (09:42)1896 (15:00)162500
2017/08/251859 (09:00)1878 (12:38)1845 (09:00)1876 (15:00)134200
2017/08/241855 (09:00)1868 (09:08)1851 (09:00)1859 (15:00)153600
2017/08/231868 (09:00)1883 (09:01)1847 (09:25)1858 (15:00)307200
2017/08/221811 (09:00)1843 (12:30)1797 (09:16)1832 (15:00)254800
2017/08/211803 (09:00)1825 (13:32)1785 (09:07)1818 (15:00)237400
2017/08/181787 (09:00)1812 (12:33)1774 (09:00)1803 (15:00)258900
2017/08/171812 (09:00)1846 (12:47)1804 (09:00)1823 (15:00)248900
2017/08/161779 (09:00)1820 (12:54)1773 (09:00)1812 (15:00)236600
2017/08/151803 (09:00)1806 (10:21)1784 (09:06)1786 (15:00)233000
2017/08/141767 (09:00)1808 (13:31)1753 (09:03)1789 (15:00)461800
2017/08/101768 (09:00)1805 (10:13)1767 (09:00)1778 (15:00)280900
2017/08/091775 (09:00)1775 (09:00)1756 (14:21)1763 (15:00)409700
2017/08/081802 (09:09)1809 (10:15)1782 (09:09)1788 (15:00)863400
2017/08/071888 (09:00)1939 (14:59)1888 (09:00)1938 (15:00)342500
2017/08/041872 (09:00)1884 (12:43)1864 (09:00)1883 (15:00)115000
2017/08/031868 (09:00)1877 (14:59)1857 (09:21)1877 (15:00)122400
2017/08/021860 (09:00)1872 (12:40)1846 (09:42)1867 (15:00)129700
2017/08/011855 (09:00)1862 (10:25)1846 (13:08)1857 (15:00)129500
2017/07/311856 (09:00)1864 (09:26)1847 (09:02)1849 (15:00)91200
2017/07/281846 (09:00)1865 (12:31)1844 (09:00)1856 (15:00)113500
2017/07/271865 (09:00)1880 (10:16)1856 (14:45)1858 (15:00)163400
2017/07/261849 (09:00)1873 (09:05)1848 (09:00)1865 (15:00)106100
2017/07/251869 (09:00)1874 (09:00)1854 (14:58)1857 (15:00)100600
2017/07/241856 (09:00)1870 (15:00)1842 (09:00)1870 (15:00)184900
2017/07/211869 (09:00)1876 (09:32)1862 (09:00)1867 (15:00)124000
2017/07/201869 (09:00)1885 (14:55)1865 (09:00)1884 (15:00)171100
2017/07/191877 (09:00)1891 (09:00)1855 (09:55)1869 (15:00)286700
2017/07/181840 (09:00)1854 (09:25)1837 (10:36)1854 (15:00)147600
2017/07/141851 (09:00)1870 (14:51)1851 (09:00)1869 (15:00)181700
2017/07/131854 (09:00)1858 (09:30)1841 (12:50)1845 (15:00)127500
2017/07/121845 (09:00)1855 (09:00)1841 (09:34)1845 (15:00)108500
2017/07/111845 (09:00)1853 (13:16)1842 (09:03)1850 (15:00)124600
2017/07/101845 (09:00)1860 (09:04)1835 (09:33)1845 (15:00)196300
2017/07/071836 (09:00)1839 (10:14)1822 (13:59)1829 (15:00)212200
2017/07/061835 (09:00)1842 (09:00)1823 (09:55)1836 (15:00)183700
2017/07/051841 (09:00)1864 (09:02)1840 (12:51)1848 (15:00)222000
2017/07/041832 (09:00)1855 (09:00)1829 (14:40)1841 (15:00)300100
2017/07/031796 (09:00)1824 (12:48)1796 (09:00)1816 (15:00)217700
2017/06/301771 (09:00)1811 (12:45)1765 (09:05)1784 (15:00)385400
2017/06/291757 (09:00)1770 (12:45)1750 (09:58)1770 (15:00)137100
2017/06/281747 (09:00)1759 (09:05)1745 (12:30)1745 (15:00)119100
2017/06/271734 (09:00)1747 (14:38)1733 (09:00)1746 (15:00)125600
2017/06/261736 (09:00)1747 (09:08)1732 (13:40)1732 (15:00)94100
2017/06/231723 (09:00)1731 (09:37)1719 (09:02)1729 (15:00)92800
2017/06/221726 (09:00)1728 (10:30)1715 (09:00)1716 (15:00)159800
2017/06/211739 (09:00)1745 (09:02)1720 (14:59)1725 (15:00)165200
2017/06/201741 (09:00)1760 (09:00)1731 (09:15)1739 (15:00)246300
2017/06/191692 (09:03)1719 (14:58)1654 (09:03)1719 (15:00)682600
2017/06/161751 (09:00)1765 (09:21)1744 (14:44)1753 (15:00)234300
2017/06/151770 (09:00)1774 (09:02)1740 (15:00)1740 (15:00)191000
2017/06/141795 (09:00)1807 (09:03)1777 (14:59)1777 (15:00)141100
2017/06/131782 (09:00)1799 (09:43)1770 (09:01)1781 (15:00)187100
2017/06/121781 (09:00)1800 (12:30)1772 (09:12)1792 (15:00)184700
2017/06/091792 (09:00)1799 (10:18)1782 (09:21)1793 (15:00)145400
2017/06/081814 (09:00)1814 (09:00)1790 (14:55)1794 (15:00)197400
2017/06/071793 (09:00)1809 (14:59)1783 (09:21)1806 (15:00)158700
2017/06/061785 (09:00)1805 (09:10)1783 (09:00)1794 (15:00)344300
2017/06/051815 (09:00)1821 (09:00)1791 (10:05)1801 (15:00)184600
2017/06/021783 (09:00)1816 (14:57)1779 (09:00)1814 (15:00)229600
2017/06/011758 (09:00)1785 (09:27)1758 (09:00)1774 (15:00)163100
2017/05/311766 (09:00)1771 (09:02)1746 (14:56)1751 (15:00)195400
2017/05/301758 (09:00)1759 (14:42)1743 (10:40)1757 (15:00)112300
2017/05/291771 (09:00)1781 (09:00)1755 (13:22)1758 (15:00)137800
2017/05/261785 (09:00)1792 (12:30)1769 (15:00)1769 (15:00)164800
2017/05/251786 (09:00)1798 (10:45)1780 (09:00)1784 (15:00)165300
2017/05/241791 (09:00)1803 (09:09)1784 (10:50)1795 (15:00)213600
2017/05/231779 (09:00)1781 (09:10)1762 (10:59)1774 (15:00)230800
2017/05/221768 (09:00)1772 (12:30)1748 (09:02)1765 (15:00)404100
2017/05/191770 (09:00)1778 (09:00)1758 (09:46)1768 (15:00)265200
2017/05/181778 (09:00)1795 (09:20)1773 (14:58)1774 (15:00)249400
2017/05/171823 (09:00)1823 (09:00)1803 (09:10)1805 (15:00)430000
2017/05/161860 (09:00)1868 (09:24)1835 (14:38)1836 (15:00)338900
2017/05/151871 (09:00)1902 (09:10)1866 (14:36)1867 (15:00)211600
2017/05/121901 (09:00)1918 (12:39)1892 (09:00)1899 (15:00)246600
2017/05/111865 (09:03)1917 (12:33)1856 (09:03)1902 (15:00)394000
2017/05/101930 (09:00)1933 (09:05)1855 (09:01)1907 (15:00)363600
2017/05/091935 (09:00)1949 (10:11)1926 (09:00)1945 (15:00)216900
2017/05/081960 (09:00)1962 (10:21)1935 (09:02)1957 (15:00)383800
2017/05/021917 (09:00)1941 (09:27)1916 (09:01)1928 (15:00)224700
2017/05/011921 (09:00)1928 (09:00)1899 (09:21)1910 (15:00)237600
2017/04/281917 (09:00)1946 (09:30)1908 (14:03)1914 (15:00)384100
2017/04/272000 (09:00)2018 (09:00)1892 (12:49)1914 (15:00)933700
2017/04/261966 (09:00)1999 (12:52)1946 (09:06)1996 (15:00)294100
2017/04/251901 (09:00)1940 (12:36)1888 (09:00)1926 (15:00)184300
2017/04/241919 (09:00)1923 (09:05)1895 (09:37)1904 (15:00)170200
2017/04/211896 (09:00)1917 (09:00)1883 (10:08)1899 (15:00)185700
2017/04/201849 (09:00)1885 (10:42)1848 (09:00)1864 (15:00)246700
2017/04/191833 (09:00)1847 (13:11)1825 (09:00)1837 (15:00)150600
2017/04/181858 (09:00)1889 (09:03)1846 (12:37)1850 (15:00)112700
2017/04/171831 (09:00)1851 (09:07)1827 (10:37)1845 (15:00)116400
2017/04/141849 (09:00)1861 (12:30)1837 (09:27)1845 (15:00)106700
2017/04/131858 (09:00)1861 (09:02)1831 (10:18)1850 (15:00)186200
2017/04/121870 (09:00)1879 (09:24)1865 (11:05)1871 (15:00)109400
2017/04/111896 (09:00)1914 (10:12)1886 (12:30)1894 (15:00)187900
2017/04/101916 (09:00)1933 (10:29)1902 (09:21)1914 (15:00)143800
2017/04/071904 (09:00)1923 (09:15)1888 (10:57)1897 (15:00)141600
2017/04/061940 (09:00)1946 (09:00)1892 (14:58)1893 (15:00)159700
2017/04/051975 (09:00)1982 (09:01)1939 (13:06)1941 (15:00)167900
2017/04/041995 (09:00)1999 (09:00)1953 (13:44)1967 (15:00)190800
2017/04/032022 (09:00)2038 (09:08)2000 (13:07)2003 (15:00)206000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は7230-2017.csvです。
スポンサーリンク

会社概要 日信工業


【事業10】2輪ブレーキ
【顧客40】ホンダ

スポンサーリンク

7230 日信工業の関連記事


7230 日信工業
7230 日信工業 株価チャート【2017年度】
7230 日信工業 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました