[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 
2017-11-171074.001074.001049.001051.001270013438600
2017-11-161062.001068.001050.001062.001090011557600
2017-11-151077.001077.001052.001062.002430025827700
2017-11-141083.001083.001074.001077.0061006566400
2017-11-131073.001085.001070.001083.001690018246100
2017-11-101074.001083.001074.001081.0063006795300
2017-11-091105.001105.001076.001092.001750019065500
2017-11-081081.001104.001073.001103.002690029319300
2017-11-071072.001095.001072.001090.001870020312300
2017-11-061080.001089.001074.001080.002260024461300
2017-11-021103.001105.001063.001070.004780051439900
2017-11-011103.001109.001101.001104.001980021853100
2017-10-311120.001120.001097.001105.002860031643700
2017-10-301094.001130.001084.001120.008300092294800
2017-10-271186.001197.001186.001196.002060024530100
2017-10-261190.001192.001182.001185.001350016027500
2017-10-251165.001188.001159.001183.004900057596300
2017-10-241159.001166.001157.001162.00880010231200
2017-10-231157.001166.001153.001163.002690031153400
2017-10-201150.001163.001148.001157.001030011910500
2017-10-191154.001159.001151.001156.001090012598300
2017-10-181159.001161.001153.001159.001180013663700
2017-10-171156.001162.001154.001158.00930010763900
2017-10-161157.001170.001153.001158.002610030304300
2017-10-131156.001166.001154.001157.001330015413400
2017-10-121157.001160.001151.001156.001240014330800
2017-10-111153.001157.001145.001154.00890010264900
2017-10-101150.001156.001148.001153.0070008059900
2017-10-061144.001152.001141.001150.0083009529700
2017-10-051155.001160.001147.001152.001260014519100
2017-10-041167.001170.001156.001160.001300015124100
2017-10-031168.001178.001165.001171.001880022028300
2017-10-021167.001167.001153.001163.001140013240200
2017-09-291162.001168.001150.001162.001710019861400
2017-09-281119.001164.001119.001162.002190025160300
2017-09-271128.001139.001113.001114.001620018252600
2017-09-261111.001138.001111.001138.001460016483100
2017-09-251113.001129.001106.001120.001700018978700
2017-09-221122.001127.001105.001113.00980010927000
2017-09-211138.001139.001122.001122.001770019998200
2017-09-201141.001144.001131.001138.002720030941400
2017-09-191132.001145.001132.001141.001750019939100
2017-09-151113.001132.001111.001128.001730019404800
2017-09-141118.001124.001116.001122.001070011982200
2017-09-131113.001130.001111.001126.001740019498100
2017-09-121085.001109.001085.001107.001740019144300
2017-09-111088.001103.001084.001084.003260035612300
2017-09-081079.001086.001075.001084.001930020869500
2017-09-071068.001079.001063.001079.001200012870300
2017-09-061060.001067.001049.001065.001760018667900
2017-09-051060.001078.001060.001067.002010021487700
2017-09-041071.001081.001061.001066.001850019816500
2017-09-011081.001088.001063.001082.001160012511000
2017-08-311077.001090.001077.001081.001830019820000
2017-08-301067.001077.001062.001077.001890020246700
2017-08-291064.001069.001053.001065.00940010004400
2017-08-281059.001067.001056.001067.001110011792400
2017-08-251045.001055.001039.001055.001010010593000
2017-08-241051.001053.001049.001052.0090009463300
2017-08-231047.001054.001040.001051.001410014810500
2017-08-221043.001051.001040.001049.0091009527700
2017-08-211042.001049.001037.001038.0070007284300
2017-08-181033.001046.001033.001042.001080011240800
2017-08-171046.001061.001040.001060.001300013673300
2017-08-161035.001048.001026.001043.001660017230500
2017-08-151041.001041.001031.001035.001370014182800
2017-08-141036.001043.00974.001036.003420035153300
2017-08-101050.001057.001038.001044.002120022133000
2017-08-091053.001059.001043.001057.002310024322600
2017-08-081060.001068.001060.001065.0069007343800
2017-08-071062.001070.001062.001068.0078008322900
2017-08-041050.001063.001046.001062.0068007184000
2017-08-031051.001060.001050.001060.0069007279400
2017-08-021059.001063.001031.001059.002660028016900
2017-08-011065.001065.001047.001057.002420025525800
2017-07-311047.001060.001002.001045.002160022554700
2017-07-281040.001049.001026.001035.002140022271400
2017-07-271018.001045.001018.001036.002160022275000
2017-07-261054.001059.001004.001018.003780039022300
2017-07-251074.001074.00991.001054.003300034612500
2017-07-241075.001075.001055.001069.001380014683600
2017-07-211073.001075.001065.001075.001260013495700
2017-07-201070.001075.001068.001075.002160023140200
2017-07-191052.001072.001045.001069.003880041006000
2017-07-181045.001055.001035.001052.003300034507700
2017-07-141040.001046.001040.001045.001220012741800
2017-07-131048.001048.001029.001045.001500015645800
2017-07-121037.001048.001031.001046.002630027369600
2017-07-111027.001036.001022.001034.001970020325900
2017-07-101030.001032.001025.001026.002200022627200
2017-07-071019.001024.001015.001017.001540015702300
2017-07-061030.001032.001014.001019.003070031423600
2017-07-051012.001029.001000.001025.002630026815300
2017-07-041014.001023.001009.001009.002350023902200
2017-07-031000.001019.001000.001014.001660016811000
2017-06-301002.001006.00999.001006.001370013731400
2017-06-29995.001007.00993.001007.001800018014500
2017-06-28995.00999.00994.00997.0097009668400
2017-06-27984.00996.00984.00994.001790017749700
2017-06-26986.00990.00985.00987.0088008690100
2017-06-23986.00991.00981.00982.001140011223700
2017-06-22988.00995.00988.00988.001420014065900
2017-06-21974.00991.00972.00988.003430033650700
2017-06-20959.00970.00958.00970.002490024067600
2017-06-19953.00960.00947.00959.001370013106000
2017-06-16953.00957.00952.00956.001160011073800
2017-06-15958.00958.00947.00950.0088008380300
2017-06-14953.00960.00950.00955.001340012820600
2017-06-13945.00955.00943.00953.0067006365400
2017-06-12942.00952.00942.00947.001330012604700
2017-06-09943.00956.00943.00948.001160010987200
2017-06-08954.00959.00945.00945.001200011432200
2017-06-07952.00961.00949.00961.001450013906700
2017-06-06953.00957.00948.00952.001720016410300
2017-06-05960.00961.00930.00949.001720016376600
2017-06-02950.00962.00948.00959.002270021718900
2017-06-01942.00954.00942.00949.001490014160300
2017-05-31936.00948.00930.00942.002090019684700
2017-05-30947.00947.00935.00940.001530014370800
2017-05-29952.00952.00947.00947.0046004371800
2017-05-26955.00958.00951.00953.0098009352800
2017-05-25952.00963.00951.00955.001800017214200
2017-05-24941.00951.00941.00951.001550014670000
2017-05-23939.00941.00938.00941.0083007795900
2017-05-22934.00938.00932.00936.0066006175900
2017-05-19930.00937.00925.00933.001220011355700
2017-05-18931.00941.00921.00939.002330021756400
2017-05-17946.00948.00943.00946.00104009837900
2017-05-16941.00947.00938.00947.002050019327200
2017-05-15942.00942.00930.00939.001310012274800
2017-05-12935.00942.00932.00942.001280012004600
2017-05-11933.00935.00932.00934.0080007468100
2017-05-10930.00932.00929.00932.0096008932700
2017-05-09937.00937.00927.00930.001090010151400
2017-05-08930.00941.00929.00933.002990027930700
2017-05-02919.00927.00918.00922.001450013396000
2017-05-01905.00918.00905.00916.0088008024700
2017-04-28922.00922.00910.00911.001620014802700
2017-04-27908.00916.00908.00914.001540014048600
2017-04-26900.00904.00900.00903.001160010460800
2017-04-25888.00896.00884.00894.00111009899400
2017-04-24888.00889.00877.00884.0084007422000
2017-04-21872.00879.00871.00879.0070006129300
2017-04-20863.00873.00863.00865.0092007988200
2017-04-19867.00870.00863.00863.00104009010400
2017-04-18870.00879.00857.00862.001190010321900
2017-04-17853.00860.00850.00860.0099008464300
2017-04-14850.00856.00846.00855.001200010229800
2017-04-13852.00857.00847.00853.001300011066200
2017-04-12861.00865.00849.00862.002010017215400
2017-04-11872.00873.00846.00864.003120026821700
2017-04-10859.00882.00859.00872.001500013059100
2017-04-07873.00882.00860.00862.002240019493400
2017-04-06890.00890.00871.00871.001710015020900
2017-04-05900.00903.00886.00890.002790024926700
2017-04-04909.00914.00900.00903.002650023998700
2017-04-03909.00913.00908.00909.001330012098000
2017-03-31922.00931.00913.00913.001870017193500
2017-03-30943.00943.00922.00925.002350021849600
2017-03-29950.00950.00935.00942.003810036028800
2017-03-28959.00967.00956.00964.007520072225400
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

   ※ 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