[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 
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
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03322.00322.00322.00322.002000644000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27318.00318.00318.00318.001000318000
2016-09-26314.00314.00314.00314.001000314000
2016-09-23306.00310.00306.00310.002000616000
2016-09-2100
2016-09-20302.00302.00302.00302.001000302000
2016-09-16302.00302.00302.00302.001000302000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12302.00302.00302.00302.001000302000
2016-09-0900
2016-09-0800
2016-09-07317.00317.00317.00317.001000317000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29317.00317.00317.00317.001000317000
2016-08-26317.00317.00317.00317.001000317000
2016-08-2500
2016-08-24313.00313.00313.00313.001000313000
2016-08-23309.00309.00309.00309.001000309000
2016-08-22305.00305.00305.00305.002000610000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15301.00301.00301.00301.001000301000
2016-08-12301.00301.00301.00301.002000602000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01298.00298.00298.00298.001000298000
2016-07-29295.00295.00295.00295.001000295000
2016-07-2800
2016-07-2700
2016-07-26300.00300.00299.00300.003000899000
2016-07-2500
2016-07-22303.00303.00303.00303.001000303000
2016-07-21293.00300.00293.00300.002000593000
2016-07-20293.00298.00293.00298.002000591000
2016-07-19290.00290.00290.00290.001000290000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12296.00296.00296.00296.001000296000
2016-07-11296.00296.00296.00296.003000888000
2016-07-08299.00299.00296.00296.0070002084000
2016-07-0700
2016-07-06296.00296.00296.00296.0080002368000
2016-07-05288.00296.00288.00296.002000584000
2016-07-04287.00287.00287.00287.001000287000
2016-07-0100
2016-06-30288.00288.00288.00288.001000288000
2016-06-29285.00285.00285.00285.003000855000
2016-06-28285.00285.00285.00285.002000570000
2016-06-27290.00293.00280.00293.0040001143000
2016-06-24290.00290.00290.00290.002000580000
2016-06-2300
2016-06-22295.00295.00295.00295.001000295000
2016-06-21300.00300.00300.00300.002000600000
2016-06-20305.00305.00305.00305.002000610000
2016-06-17307.00307.00307.00307.001000307000
2016-06-16315.00315.00315.00315.001000315000
2016-06-15312.00319.00312.00319.002000631000
2016-06-14312.00315.00312.00315.002000627000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03317.00325.00317.00325.002000642000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26330.00330.00330.00330.002000660000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17330.00330.00330.00330.001000330000
2016-05-1600
2016-05-13326.00326.00326.00326.001000326000
2016-05-1200
2016-05-11330.00334.00330.00334.002000664000
2016-05-10330.00330.00329.00330.003000989000
2016-05-09337.00337.00337.00337.002000674000
2016-05-06339.00343.00339.00342.0050001705000
2016-05-02347.00347.00347.00347.001000347000
2016-04-28347.00347.00347.00347.0030001041000
2016-04-27354.00355.00346.00355.0050001759000
2016-04-26350.00356.00350.00356.0030001060000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20353.00353.00350.00350.002000703000
2016-04-19353.00353.00349.00349.002000702000
2016-04-1800
2016-04-15342.00350.00342.00349.0090003104000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29364.00364.00364.00364.001000364000
2016-03-2800
2016-03-25364.00364.00364.00364.001000364000
2016-03-2400
2016-03-23364.00364.00364.00364.001000364000
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10372.00372.00372.00372.001000372000
2016-03-09368.00368.00368.00368.001000368000
2016-03-08364.00364.00364.00364.001000364000
2016-03-07360.00360.00360.00360.001000360000
2016-03-04356.00356.00356.00356.001000356000
2016-03-03359.00359.00359.00359.001000359000
2016-03-02362.00362.00362.00362.001000362000
2016-03-01365.00365.00365.00365.001000365000
2016-02-29368.00368.00368.00368.001000368000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15371.00371.00371.00371.001000371000
2016-02-12371.00371.00371.00371.001000371000
2016-02-10360.00371.00360.00371.002000731000
2016-02-09360.00363.00360.00363.0030001083000
2016-02-08366.00366.00366.00366.001000366000
2016-02-0500
2016-02-04369.00369.00369.00369.001000369000
2016-02-03364.00372.00364.00372.002000736000
2016-02-02378.00378.00367.00367.0030001116000
2016-02-0100
2016-01-29370.00370.00370.00370.001000370000
2016-01-28367.00374.00367.00373.0030001114000
2016-01-27374.00378.00370.00370.0050001863000
2016-01-26376.00376.00376.00376.001000376000
2016-01-25376.00376.00376.00376.001000376000
2016-01-22378.00379.00371.00379.0030001128000
2016-01-21370.00370.00370.00370.001000370000
2016-01-20388.00388.00372.00372.0030001132000
2016-01-19391.00391.00391.00391.001000391000
2016-01-18386.00394.00386.00394.002000780000
2016-01-15389.00389.00389.00389.001000389000
2016-01-14395.00395.00384.00392.0030001171000
2016-01-1300
2016-01-12387.00395.00379.00387.0040001548000
2016-01-08380.00390.00380.00390.002000770000
2016-01-07393.00393.00393.00393.001000393000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-29393.00393.00393.00393.001000393000
2015-12-28396.00396.00396.00396.001000396000
2015-12-25396.00396.00396.00396.001000396000
2015-12-24399.00399.00399.00399.001000399000
2015-12-2200
2015-12-21403.00403.00403.00403.001000403000
2015-12-18407.00407.00407.00407.001000407000
2015-12-1700
2015-12-1600
2015-12-15401.00410.00401.00410.002000811000
2015-12-14410.00410.00405.00405.0030001220000
2015-12-11410.00410.00410.00410.001000410000
2015-12-10405.00410.00405.00410.0030001224000
2015-12-09404.00404.00404.00404.001000404000
2015-12-08407.00407.00407.00407.001000407000
2015-12-07411.00411.00411.00411.001000411000
2015-12-04410.00415.00410.00415.0030001240000
2015-12-03411.00411.00411.00411.001000411000
2015-12-0200
2015-12-01408.00415.00408.00415.002000823000
2015-11-30412.00412.00412.00412.001000412000
2015-11-27416.00416.00416.00416.001000416000
2015-11-26411.00420.00411.00420.0060002511000

   ※ 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