[5185 東証1部] フコク 日足 時系列データ

[5185 東証1部] フコク (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27950.00955.00940.00954.004370041489500
2017-03-24947.00955.00947.00952.002410022889700
2017-03-23943.00949.00937.00949.004510042564900
2017-03-22952.00954.00935.00939.003170029988000
2017-03-21950.00958.00950.00956.001270012119300
2017-03-17946.00958.00935.00958.003450032584200
2017-03-16946.00953.00935.00949.004500042470400
2017-03-15958.00958.00951.00952.001130010782800
2017-03-14964.00964.00952.00960.001240011881000
2017-03-13965.00965.00958.00960.001100010583700
2017-03-10967.00968.00959.00966.001710016514900
2017-03-09960.00960.00954.00954.00103009847600
2017-03-08966.00966.00956.00960.0088008439000
2017-03-07963.00965.00958.00962.0096009238300
2017-03-06965.00966.00961.00963.0092008872300
2017-03-03964.00967.00960.00965.001120010807200
2017-03-02960.00966.00957.00963.001460014047300
2017-03-01957.00957.00950.00957.001530014588100
2017-02-28941.00957.00941.00950.001870017778100
2017-02-27946.00947.00937.00941.001540014513800
2017-02-24937.00944.00937.00943.0090008462300
2017-02-23939.00944.00938.00942.0080007525200
2017-02-22939.00943.00938.00939.0058005451300
2017-02-21936.00941.00936.00940.0069006472900
2017-02-20938.00943.00938.00939.0046004323300
2017-02-17943.00944.00938.00939.0084007896900
2017-02-16944.00947.00936.00944.0089008389100
2017-02-15938.00946.00937.00944.00100009418300
2017-02-14930.00937.00926.00933.002440022738200
2017-02-13926.00934.00904.00933.001710015810700
2017-02-10915.00927.00913.00926.001180010873100
2017-02-09910.00913.00906.00908.00105009543900
2017-02-08911.00916.00906.00916.0071006460900
2017-02-07907.00910.00905.00907.0073006624100
2017-02-06912.00913.00905.00907.001300011808400
2017-02-03915.00916.00907.00907.0067006101800
2017-02-02918.00918.00909.00915.001380012608600
2017-02-01906.00919.00904.00918.001890017211400
2017-01-31926.00929.00921.00925.00107009886700
2017-01-30930.00934.00926.00934.001250011622200
2017-01-27935.00936.00928.00933.0075006993400
2017-01-26932.00935.00927.00933.00107009969000
2017-01-25925.00930.00923.00927.001150010664400
2017-01-24925.00925.00919.00922.0067006172600
2017-01-23930.00930.00920.00925.0070006466100
2017-01-20925.00935.00924.00930.00102009499700
2017-01-19925.00937.00925.00933.0071006612900
2017-01-18936.00936.00919.00925.001230011380300
2017-01-17946.00946.00930.00937.001480013860300
2017-01-16953.00953.00930.00946.001580014870600
2017-01-13940.00953.00926.00953.002410022757100
2017-01-12950.00950.00935.00945.002100019794000
2017-01-11942.00952.00933.00950.001820017207300
2017-01-10952.00952.00938.00944.001620015309700
2017-01-06950.00955.00941.00954.001180011221700
2017-01-05948.00956.00941.00955.002140020326200
2017-01-04933.00951.00930.00947.002650025001800
2016-12-30921.00930.00915.00930.001170010811500
2016-12-29927.00927.00915.00925.001400012890200
2016-12-28922.00929.00920.00927.00107009890200
2016-12-27922.00923.00913.00919.001730015890700
2016-12-26935.00935.00898.00920.002840026196600
2016-12-22932.00933.00925.00932.001500013951400
2016-12-21945.00947.00926.00934.002440022843300
2016-12-20937.00946.00925.00946.002320021777100
2016-12-19940.00940.00925.00937.002100019604900
2016-12-16944.00946.00920.00946.002830026483100
2016-12-15938.00946.00932.00939.002500023471700
2016-12-14939.00941.00935.00940.001930018108900
2016-12-13933.00938.00916.00938.001940018037400
2016-12-12949.00970.00915.00943.004350041163500
2016-12-09925.00944.00910.00944.002740025458500
2016-12-08917.00927.00910.00919.002040018707300
2016-12-07889.00907.00889.00907.001740015673000
2016-12-06884.00891.00884.00885.001490013209200
2016-12-05889.00889.00875.00884.001620014293500
2016-12-02883.00888.00881.00885.00100008842200
2016-12-01878.00895.00878.00888.002920025905200
2016-11-30865.00876.00864.00876.001500013072700
2016-11-29871.00871.00861.00868.001370011871500
2016-11-28859.00871.00856.00871.002290019762700
2016-11-25855.00859.00850.00855.001480012668100
2016-11-24849.00855.00849.00855.001300011082900
2016-11-22841.00852.00838.00844.001860015722200
2016-11-21838.00845.00836.00845.001780014959200
2016-11-18833.00844.00829.00838.001700014220300
2016-11-17819.00823.00818.00822.0095007793400
2016-11-16823.00824.00815.00819.001270010414400
2016-11-15825.00825.00813.00816.001290010537100
2016-11-14810.00821.00810.00819.001460011938800
2016-11-11814.00833.00806.00809.001830014904600
2016-11-10823.00828.00808.00813.002260018472100
2016-11-09820.00830.00790.00794.002760022227100
2016-11-08827.00827.00813.00820.00101008270500
2016-11-07810.00830.00804.00820.001840015051200
2016-11-04801.00811.00800.00805.003270026270800
2016-11-02830.00830.00798.00821.003460028366700
2016-11-01843.00843.00828.00835.002230018620600
2016-10-31853.00853.00830.00832.003870032489200
2016-10-28852.00870.00832.00845.006930058830500
2016-10-27865.00871.00850.00853.002080017881100
2016-10-26858.00865.00854.00864.001300011179500
2016-10-25844.00865.00843.00858.003730031894200
2016-10-24841.00845.00839.00843.00107009009900
2016-10-21841.00843.00839.00841.00100008407800
2016-10-20833.00842.00830.00839.002250018851400
2016-10-19834.00834.00828.00832.001210010065800
2016-10-18824.00834.00822.00833.001450012007100
2016-10-17810.00838.00807.00824.003600029530900
2016-10-14803.00807.00802.00804.001400011261900
2016-10-13805.00808.00802.00804.002180017556600
2016-10-12796.00804.00796.00802.001690013523600
2016-10-11795.00805.00794.00799.002250017993500
2016-10-07793.00796.00790.00792.001660013170200
2016-10-06792.00798.00792.00796.001680013366400
2016-10-05785.00792.00785.00789.001340010576600
2016-10-04785.00790.00781.00787.001980015543900
2016-10-03780.00785.00780.00781.0099007745500
2016-09-30784.00784.00776.00779.0081006311600
2016-09-29778.00789.00778.00789.001280010044900
2016-09-28785.00785.00776.00779.0093007256300
2016-09-27770.00784.00766.00784.001930015010300
2016-09-26780.00780.00770.00773.00112008678400
2016-09-23784.00784.00758.00777.002980022976300
2016-09-21768.00782.00760.00782.001800013882800
2016-09-20770.00770.00766.00768.0066005071200
2016-09-16768.00768.00764.00766.0047003601000
2016-09-15768.00769.00762.00764.0079006045400
2016-09-14764.00767.00763.00763.0058004436700
2016-09-13774.00774.00763.00767.0089006834100
2016-09-12771.00771.00760.00769.00101007736100
2016-09-09765.00773.00765.00771.001510011596800
2016-09-08768.00770.00765.00769.0053004066300
2016-09-07769.00769.00761.00766.0090006883300
2016-09-06765.00769.00758.00769.00110008427300
2016-09-05770.00774.00764.00766.001620012470100
2016-09-02756.00765.00756.00765.001430010890700
2016-09-01747.00757.00745.00755.001460010989800
2016-08-31742.00748.00742.00747.00101007534800
2016-08-30751.00751.00740.00740.0092006840200
2016-08-29749.00755.00745.00748.0087006515200
2016-08-26749.00749.00732.00734.001520011224500
2016-08-25750.00750.00741.00746.0084006249900
2016-08-24744.00752.00744.00745.0061004555000
2016-08-23747.00748.00736.00745.00129009580200
2016-08-22745.00752.00742.00750.00104007777000
2016-08-19742.00747.00742.00745.0066004916800
2016-08-18735.00754.00735.00745.00133009885100
2016-08-17731.00747.00728.00744.002780020499600
2016-08-16744.00744.00733.00733.00133009806800
2016-08-15747.00750.00739.00741.00107007962300
2016-08-12740.00747.00740.00746.001790013290800
2016-08-10753.00753.00744.00747.0093006945500
2016-08-09746.00750.00743.00750.00133009930900
2016-08-08751.00753.00743.00752.0088006583000
2016-08-05747.00747.00736.00737.0062004597000
2016-08-04739.00744.00736.00738.00104007690300
2016-08-03745.00747.00734.00735.00103007624800
2016-08-02758.00761.00749.00751.00102007689800
2016-08-01760.00766.00752.00760.001500011408800
2016-07-29767.00770.00762.00770.0079006057300
2016-07-28770.00771.00761.00767.00106008102900
2016-07-27772.00773.00765.00773.001590012245100
2016-07-26768.00769.00759.00762.00111008486000
2016-07-25765.00769.00760.00764.00124009487100
2016-07-22762.00762.00750.00759.0088006651400
2016-07-21754.00766.00748.00761.00105007980600
2016-07-20769.00769.00746.00751.001990015066500
2016-07-19771.00772.00755.00769.001990015295900
2016-07-15774.00775.00760.00772.002160016634800
2016-07-14769.00771.00763.00764.00124009494800
2016-07-13770.00775.00764.00764.001600012314400
2016-07-12760.00762.00751.00757.002700020476200
2016-07-11719.00738.00719.00736.002160015758300
2016-07-08722.00727.00707.00708.00130009291700
2016-07-07717.00719.00712.00713.0090006440500
2016-07-06721.00722.00710.00712.002590018533100
2016-07-05720.00725.00718.00721.00120008642000
2016-07-04728.00729.00719.00720.00120008678000
2016-07-01720.00728.00720.00724.0087006300100
2016-06-30723.00727.00716.00718.001440010388500
2016-06-29725.00725.00708.00720.00114008209200
2016-06-28719.00721.00707.00714.001640011748200
2016-06-27720.00730.00713.00718.002090015053300
2016-06-24764.00764.00707.00717.003080022576800
2016-06-23742.00758.00742.00757.00109008195900
2016-06-22752.00759.00746.00750.00104007798700
2016-06-21747.00760.00746.00758.0093007001000
2016-06-20744.00753.00744.00751.001450010861600
2016-06-17728.00740.00727.00734.001890013859500
2016-06-16761.00761.00724.00724.003370024838100
2016-06-15751.00759.00747.00755.001980014935600
2016-06-14767.00772.00746.00751.003900029477600
2016-06-13790.00790.00763.00766.004450034619700
2016-06-10795.00799.00792.00793.002390018996100
2016-06-09801.00802.00793.00795.002750021914700
2016-06-08804.00805.00800.00804.002130017083300
2016-06-07801.00810.00801.00804.0098007895300
2016-06-06802.00802.00797.00801.003370026956600
2016-06-03812.00816.00806.00808.003200025917900
2016-06-02817.00817.00810.00811.003500028489700
2016-06-01821.00823.00816.00818.001780014588100
2016-05-31818.00821.00817.00821.002170017769200
2016-05-30818.00821.00816.00819.002580021111000
2016-05-27818.00819.00816.00818.002560020935000
2016-05-26819.00823.00818.00818.001780014600200
2016-05-25820.00825.00818.00818.002500020507000
2016-05-24821.00821.00816.00820.001330010890900
2016-05-23831.00831.00815.00820.003150025925500
2016-05-20827.00839.00824.00831.002510020837600
2016-05-19825.00832.00824.00829.003010024882400
2016-05-18830.00848.00820.00823.003520029070900
2016-05-17845.00845.00826.00828.003220026819400
2016-05-16865.00865.00830.00830.005350045027000
2016-05-13878.00878.00864.00866.001580013763300
2016-05-12875.00879.00867.00878.0081007085900
2016-05-11867.00885.00867.00880.00112009808500
2016-05-10860.00878.00860.00873.001650014366400
2016-05-09852.00868.00851.00855.001500012875200
2016-05-06856.00856.00847.00851.0089007575700
2016-05-02851.00862.00850.00856.001750014957600
2016-04-28880.00890.00865.00870.001920016835700
2016-04-27881.00886.00876.00880.00111009797100
2016-04-26883.00883.00865.00880.002170018971200
2016-04-25904.00904.00886.00889.001370012237700
2016-04-22887.00896.00880.00896.0095008448000
2016-04-21885.00898.00884.00897.001930017209600
2016-04-20878.00884.00876.00876.0083007306100
2016-04-19879.00880.00870.00878.00102008942700
2016-04-18863.00872.00856.00864.001390011996500
2016-04-15877.00882.00870.00880.001270011131000
2016-04-14869.00878.00863.00878.001750015240900
2016-04-13847.00866.00847.00862.001650014169700
2016-04-12835.00851.00835.00843.0090007598800
2016-04-11842.00845.00828.00837.002020016845600
2016-04-08839.00850.00831.00836.003550029789100
2016-04-07847.00865.00838.00857.004050034443000
2016-04-06833.00843.00833.00833.001880015709100
2016-04-05861.00862.00838.00838.001920016249700
2016-04-04860.00875.00859.00868.001440012478200
2016-04-01885.00885.00855.00856.003110026980500
2016-03-31899.00903.00887.00891.002020018066200
2016-03-30911.00911.00900.00900.001710015476500
2016-03-29912.00913.00895.00912.004000036359000
2016-03-28928.00934.00925.00932.0010260095225200
2016-03-25928.00932.00923.00925.002330021588200
2016-03-24916.00928.00910.00922.003040027959700
2016-03-23917.00919.00914.00915.001790016394300
2016-03-22908.00920.00906.00916.002460022443500
2016-03-18892.00895.00885.00895.002260020145600

   ※ 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