[3600 東証2部] フジックス 日足 時系列データ

[3600 東証2部] フジックス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172005.002005.002000.002000.00300600600
2017-10-162000.002005.001980.002005.0038007573700
2017-10-132000.002011.002000.002000.00720014404900
2017-10-121999.001999.001983.001999.0017003391500
2017-10-112002.002002.001952.001981.0050009942900
2017-10-102149.002149.001961.002002.003450068778100
2017-10-062208.002210.002199.002199.0013002865200
2017-10-052313.002313.002203.002203.0027006090100
2017-10-042316.002394.002300.002363.0037008626700
2017-10-032411.002499.002339.002395.00900021729100
2017-10-022630.002780.002501.002511.0042100110568800
2017-09-293000.003000.003000.003000.0032009600000
2017-09-282500.002500.002500.002500.00720018000000
2017-09-271890.002000.001890.002000.00300589000
2017-09-26394.00394.00394.00394.001000394000
2017-09-25386.00394.00386.00394.0080003123000
2017-09-22385.00385.00385.00385.001000385000
2017-09-2100
2017-09-20380.00381.00380.00381.0030001142000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-06380.00380.00380.00380.002000760000
2017-09-05382.00382.00381.00381.002000763000
2017-09-04388.00388.00383.00383.002000771000
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-24372.00372.00372.00372.001000372000
2017-08-2300
2017-08-22375.00376.00375.00376.002000751000
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-09386.00386.00380.00380.002000766000
2017-08-08394.00394.00386.00386.002000780000
2017-08-0700
2017-08-04393.00394.00393.00394.002000787000
2017-08-03385.00393.00385.00393.0040001561000
2017-08-02378.00380.00378.00380.0040001517000
2017-08-0100
2017-07-31368.00370.00368.00370.0030001106000
2017-07-2800
2017-07-2700
2017-07-26367.00367.00367.00367.001000367000
2017-07-2500
2017-07-24362.00362.00362.00362.001000362000
2017-07-21367.00370.00367.00370.002000737000
2017-07-20370.00370.00370.00370.001000370000
2017-07-19363.00370.00357.00370.00130004726000
2017-07-18358.00363.00358.00363.0030001079000
2017-07-14368.00368.00365.00365.0090003295000
2017-07-13368.00368.00368.00368.0030001104000
2017-07-1200
2017-07-11368.00368.00368.00368.001000368000
2017-07-10368.00368.00368.00368.001000368000
2017-07-0700
2017-07-06364.00364.00364.00364.0030001092000
2017-07-05360.00364.00360.00364.002000724000
2017-07-04359.00359.00359.00359.002000718000
2017-07-03356.00356.00356.00356.0030001068000
2017-06-3000
2017-06-29356.00356.00356.00356.001000356000
2017-06-28356.00356.00356.00356.0050001780000
2017-06-27356.00356.00356.00356.001000356000
2017-06-26354.00355.00354.00355.002000709000
2017-06-23354.00354.00354.00354.001000354000
2017-06-22353.00355.00353.00355.0030001062000
2017-06-21353.00353.00353.00353.001000353000
2017-06-2000
2017-06-1900
2017-06-16348.00348.00348.00348.001000348000
2017-06-1500
2017-06-14341.00344.00341.00344.002000685000
2017-06-13340.00341.00340.00341.0040001363000
2017-06-12340.00340.00340.00340.002000680000
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-06340.00340.00340.00340.0060002040000
2017-06-05344.00344.00344.00344.001000344000
2017-06-02344.00344.00344.00344.001000344000
2017-06-01346.00346.00344.00344.002000690000
2017-05-3100
2017-05-30347.00347.00347.00347.0040001388000
2017-05-29336.00347.00336.00347.00110003737000
2017-05-26334.00338.00333.00336.00110003696000
2017-05-2500
2017-05-24328.00328.00328.00328.001000328000
2017-05-2300
2017-05-22333.00333.00333.00333.0050001665000
2017-05-1900
2017-05-1800
2017-05-17339.00339.00339.00339.001000339000
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-11339.00339.00339.00339.001000339000
2017-05-10347.00347.00347.00347.002000694000
2017-05-0900
2017-05-08335.00335.00334.00334.002000669000
2017-05-0200
2017-05-0100
2017-04-28333.00333.00333.00333.001000333000
2017-04-2700
2017-04-2600
2017-04-25325.00325.00325.00325.0080002600000
2017-04-24320.00325.00320.00322.003000967000
2017-04-21324.00325.00324.00325.0070002274000
2017-04-2000
2017-04-1900
2017-04-18326.00326.00325.00325.002000651000
2017-04-17323.00326.00315.00326.0040001290000
2017-04-1400
2017-04-1300
2017-04-12322.00323.00322.00323.003000967000
2017-04-11324.00324.00322.00322.002000646000
2017-04-10324.00324.00322.00322.00110003562000
2017-04-0700
2017-04-0600
2017-04-05330.00332.00330.00332.002000662000
2017-04-04336.00336.00330.00332.003000998000
2017-04-0300
2017-03-3100
2017-03-30332.00332.00332.00332.002000664000
2017-03-29335.00335.00331.00331.0070002329000
2017-03-28352.00352.00352.00352.001000352000
2017-03-27353.00353.00352.00352.002000705000
2017-03-24353.00353.00353.00353.002000706000
2017-03-23348.00354.00348.00354.002000702000
2017-03-22352.00354.00352.00354.0030001058000
2017-03-21348.00352.00348.00352.0050001748000
2017-03-17352.00357.00351.00351.0030001060000
2017-03-16355.00355.00355.00355.002000710000
2017-03-15353.00354.00353.00354.002000707000
2017-03-14355.00355.00354.00354.0030001064000
2017-03-13352.00352.00352.00352.001000352000
2017-03-10350.00350.00350.00350.002000700000
2017-03-0900
2017-03-0800
2017-03-07346.00354.00346.00347.0050001749000
2017-03-06346.00346.00346.00346.0050001730000
2017-03-03346.00346.00346.00346.002000692000
2017-03-02346.00346.00346.00346.0030001038000
2017-03-0100
2017-02-28351.00351.00344.00344.0030001039000
2017-02-27343.00343.00343.00343.001000343000
2017-02-2400
2017-02-23343.00343.00343.00343.001000343000
2017-02-22351.00351.00351.00351.0030001053000
2017-02-2100
2017-02-2000
2017-02-17351.00351.00351.00351.002000702000
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-13342.00348.00342.00348.0030001038000
2017-02-1000
2017-02-0900
2017-02-08349.00349.00341.00347.0040001386000
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01341.00355.00341.00355.0050001739000
2017-01-31343.00344.00340.00344.0040001370000
2017-01-30334.00335.00334.00335.002000669000
2017-01-27334.00334.00334.00334.001000334000
2017-01-26330.00335.00330.00334.0040001333000
2017-01-25330.00330.00326.00326.002000656000
2017-01-2400
2017-01-23326.00326.00326.00326.001000326000
2017-01-20325.00325.00325.00325.0050001625000
2017-01-19325.00325.00325.00325.0050001625000
2017-01-18324.00325.00324.00325.0080002598000
2017-01-1700
2017-01-1600
2017-01-13324.00324.00324.00324.001000324000
2017-01-12325.00325.00324.00324.002000649000
2017-01-11324.00324.00322.00324.003000970000
2017-01-10321.00325.00321.00322.0060001939000
2017-01-06319.00324.00319.00321.0080002574000
2017-01-05324.00325.00324.00324.0050001622000
2017-01-04323.00323.00323.00323.001000323000
2016-12-30325.00325.00323.00323.003000971000
2016-12-29325.00325.00318.00325.0080002593000
2016-12-2800
2016-12-27325.00326.00325.00326.0060001953000
2016-12-26323.00325.00323.00325.0090002909000
2016-12-22323.00323.00323.00323.002000646000
2016-12-2100
2016-12-20322.00322.00322.00322.00110003542000
2016-12-19322.00322.00322.00322.001000322000
2016-12-1600
2016-12-1500
2016-12-14323.00323.00323.00323.0040001292000
2016-12-1300
2016-12-12322.00324.00322.00324.0040001290000
2016-12-09324.00324.00322.00322.002000646000
2016-12-08318.00322.00311.00322.00120003820000
2016-12-0700
2016-12-06326.00326.00326.00326.0050001630000
2016-12-05334.00334.00326.00326.002000660000
2016-12-02330.00330.00319.00319.0060001953000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-16302.00308.00302.00308.003000912000
2016-11-15302.00302.00302.00302.00110003322000
2016-11-14302.00302.00302.00302.001000302000
2016-11-11301.00305.00301.00302.0070002123000
2016-11-10306.00307.00300.00300.0080002432000
2016-11-0900
2016-11-08304.00304.00304.00304.001000304000
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-27319.00319.00319.00319.001000319000
2016-10-26319.00319.00319.00319.002000638000
2016-10-25319.00319.00319.00319.001000319000
2016-10-24319.00319.00319.00319.001000319000
2016-10-21315.00315.00315.00315.001000315000
2016-10-2000
2016-10-1900
2016-10-18311.00311.00311.00311.002000622000
2016-10-1700
2016-10-1400
2016-10-1300

   ※ 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