[3129 大証2部] ファブリカT 日足 時系列データ

[3129 大証2部] ファブリカT (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-21150.00150.00150.00150.001000150000
2010-07-2000
2010-07-1600
2010-07-15150.00150.00150.00150.001000150000
2010-07-14150.00150.00150.00150.001000150000
2010-07-13143.00148.00143.00143.003000434000
2010-07-1200
2010-07-09145.00148.00145.00148.002000293000
2010-07-08142.00142.00142.00142.001000142000
2010-07-07142.00142.00142.00142.002000284000
2010-07-06134.00134.00134.00134.003000402000
2010-07-05131.00139.00131.00139.004000537000
2010-07-02140.00140.00140.00140.002000280000
2010-07-0100
2010-06-30134.00143.00134.00143.002000277000
2010-06-29144.00144.00143.00143.0090001293000
2010-06-2800
2010-06-2500
2010-06-24135.00135.00135.00135.004000540000
2010-06-2300
2010-06-22145.00145.00145.00145.003000435000
2010-06-21145.00145.00145.00145.002000290000
2010-06-1800
2010-06-17137.00137.00137.00137.002000274000
2010-06-1600
2010-06-1500
2010-06-14139.00139.00139.00139.004000556000
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-04132.00132.00132.00132.004000528000
2010-06-0300
2010-06-02132.00132.00132.00132.003000396000
2010-06-0100
2010-05-31137.00137.00137.00137.001000137000
2010-05-2800
2010-05-2700
2010-05-26137.00137.00137.00137.001000137000
2010-05-2500
2010-05-2400
2010-05-2100
2010-05-2000
2010-05-1900
2010-05-1800
2010-05-17144.00144.00144.00144.001000144000
2010-05-14145.00145.00145.00145.004000580000
2010-05-13135.00143.00135.00143.007000974000
2010-05-12140.00140.00129.00138.0080001071000
2010-05-11141.00141.00141.00141.003000423000
2010-05-1000
2010-05-0700
2010-05-0600
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-26150.00150.00150.00150.004000600000
2010-04-23150.00150.00150.00150.002000300000
2010-04-2200
2010-04-2100
2010-04-2000
2010-04-1900
2010-04-1600
2010-04-1500
2010-04-1400
2010-04-13152.00152.00152.00152.00150002280000
2010-04-1200
2010-04-09149.00149.00149.00149.001000149000
2010-04-0800
2010-04-07148.00148.00148.00148.001000148000
2010-04-0600
2010-04-0500
2010-04-0200
2010-04-01145.00145.00145.00145.001000145000
2010-03-31142.00142.00142.00142.001000142000
2010-03-30144.00146.00144.00146.002000290000
2010-03-29148.00148.00148.00148.002000296000
2010-03-2600
2010-03-25148.00148.00148.00148.001000148000
2010-03-2400
2010-03-23147.00147.00147.00147.001000147000
2010-03-19148.00148.00148.00148.001000148000
2010-03-1800
2010-03-17149.00150.00149.00150.002000299000
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-10151.00151.00151.00151.00150002265000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-04151.00151.00151.00151.002000302000
2010-03-03152.00152.00152.00152.003000456000
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-22141.00141.00141.00141.002000282000
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-15145.00145.00145.00145.001000145000
2010-02-12148.00148.00148.00148.0090001332000
2010-02-10146.00146.00146.00146.0090001314000
2010-02-09147.00147.00147.00147.003000441000
2010-02-08145.00145.00145.00145.0070001015000
2010-02-05145.00145.00145.00145.002000290000
2010-02-04149.00149.00149.00149.001000149000
2010-02-03148.00148.00148.00148.001000148000
2010-02-0200
2010-02-01145.00145.00145.00145.001000145000
2010-01-29145.00145.00145.00145.002000290000
2010-01-28150.00150.00145.00145.00100001455000
2010-01-2700
2010-01-26147.00147.00147.00147.002000294000
2010-01-25148.00148.00148.00148.001000148000
2010-01-2200
2010-01-2100
2010-01-20145.00145.00145.00145.003000435000
2010-01-19148.00148.00148.00148.001000148000
2010-01-1800
2010-01-15153.00153.00153.00153.003000459000
2010-01-1400
2010-01-1300
2010-01-12153.00153.00153.00153.00140002142000
2010-01-08152.00152.00151.00151.002000303000
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-29155.00155.00155.00155.002000310000
2009-12-28151.00151.00151.00151.001000151000
2009-12-25150.00150.00150.00150.001000150000
2009-12-24148.00148.00148.00148.001000148000
2009-12-2200
2009-12-21148.00148.00148.00148.001000148000
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-15155.00155.00155.00155.00120001860000
2009-12-14152.00152.00152.00152.003000456000
2009-12-1100
2009-12-10146.00146.00146.00146.002000292000
2009-12-09150.00150.00150.00150.001000150000
2009-12-08147.00148.00147.00148.003000443000
2009-12-0700
2009-12-04139.00139.00139.00139.005000695000
2009-12-0300
2009-12-0200
2009-12-01138.00138.00138.00138.001000138000
2009-11-30144.00144.00144.00144.002000288000
2009-11-2700
2009-11-2600
2009-11-25139.00139.00139.00139.003000417000
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-11140.00140.00139.00139.00180002518000
2009-11-10136.00137.00136.00137.007000954000
2009-11-09140.00140.00138.00140.0080001116000
2009-11-06140.00140.00140.00140.003000420000
2009-11-0500
2009-11-0400
2009-11-02133.00133.00133.00133.001000133000
2009-10-30140.00140.00136.00136.003000416000
2009-10-2900
2009-10-2800
2009-10-27136.00136.00135.00135.005000676000
2009-10-2600
2009-10-23132.00143.00132.00135.007000961000
2009-10-22127.00127.00127.00127.00110001397000
2009-10-21127.00127.00127.00127.001000127000
2009-10-20129.00129.00129.00129.005000645000
2009-10-19136.00140.00132.00134.00230003122000
2009-10-16143.00143.00135.00135.00140001945000
2009-10-15143.00143.00143.00143.001000143000
2009-10-14147.00147.00145.00145.0070001018000
2009-10-13154.00154.00154.00154.00150002310000
2009-10-09154.00161.00154.00161.006000955000
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-01153.00153.00153.00153.004000612000
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-25145.00145.00145.00145.002000290000
2009-09-2400
2009-09-18140.00140.00140.00140.001000140000
2009-09-1700
2009-09-16145.00145.00139.00144.007000986000
2009-09-15149.00149.00147.00147.003000445000
2009-09-14152.00152.00152.00152.001000152000
2009-09-11149.00149.00149.00149.001000149000
2009-09-10189.00189.00169.00169.00130002437000
2009-09-09147.00151.00147.00151.002000298000
2009-09-08147.00147.00147.00147.001000147000
2009-09-0700
2009-09-04145.00146.00145.00146.003000436000
2009-09-03145.00145.00145.00145.002000290000
2009-09-02145.00145.00145.00145.002000290000
2009-09-0100
2009-08-31145.00145.00145.00145.001000145000
2009-08-28144.00145.00144.00145.00140002019000
2009-08-27144.00144.00143.00143.0070001006000
2009-08-26144.00145.00143.00144.00240003460000
2009-08-25145.00145.00142.00143.00100001436000
2009-08-24145.00145.00145.00145.004000580000
2009-08-21147.00151.00147.00149.0080001185000
2009-08-20150.00151.00150.00150.00360005430000
2009-08-19150.00151.00150.00150.004000601000
2009-08-18151.00151.00149.00151.00120001806000
2009-08-17151.00151.00151.00151.00170002567000
2009-08-14151.00151.00151.00151.002000302000
2009-08-13151.00151.00151.00151.003000453000
2009-08-12151.00151.00151.00151.00280004228000
2009-08-11151.00151.00151.00151.00160002416000
2009-08-10152.00152.00151.00151.00170002581000
2009-08-07151.00152.00151.00152.0090001360000
2009-08-06151.00151.00151.00151.0070001057000
2009-08-05151.00151.00151.00151.005000755000
2009-08-04151.00152.00151.00152.0011400017256000
2009-08-03151.00151.00151.00151.008500012835000
2009-07-31151.00152.00151.00151.00380005740000
2009-07-30151.00151.00151.00151.008400012684000
2009-07-29151.00151.00151.00151.008900013439000
2009-07-28151.00152.00151.00151.00400006050000
2009-07-27151.00151.00151.00151.00220003322000
2009-07-24151.00151.00151.00151.0011600017516000
2009-07-23151.00151.00150.00151.00400006038000
2009-07-22151.00151.00151.00151.0014000021140000
2009-07-21151.00151.00151.00151.00610009211000
2009-07-17151.00151.00151.00151.00140002114000

   ※ 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