[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 
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
2016-03-17903.00906.00891.00894.001740015633200
2016-03-16898.00904.00898.00900.001540013870600
2016-03-15893.00903.00893.00897.001680015078100
2016-03-14892.00903.00891.00898.001800016139200
2016-03-11868.00889.00863.00883.002470021612900
2016-03-10871.00878.00871.00877.001800015760100
2016-03-09875.00875.00862.00869.001740015109300
2016-03-08884.00884.00867.00873.002090018264200
2016-03-07880.00886.00874.00884.002520022199200
2016-03-04868.00881.00856.00879.002700023481200
2016-03-03870.00875.00865.00875.001830015920600
2016-03-02868.00869.00851.00864.001250010800100
2016-03-01845.00859.00845.00848.001320011214900
2016-02-29856.00866.00848.00848.002010017223200
2016-02-26838.00849.00837.00841.002180018349400
2016-02-25839.00845.00826.00832.003870032288400
2016-02-24842.00853.00836.00838.001700014314400
2016-02-23856.00866.00842.00842.001670014205900
2016-02-22870.00870.00846.00851.002310019735700
2016-02-19874.00874.00857.00866.001900016427600
2016-02-18864.00890.00864.00880.002400021029300
2016-02-17873.00885.00855.00859.001520013225000
2016-02-16873.00887.00863.00873.002280019931000
2016-02-15878.00878.00852.00867.001930016713500
2016-02-12862.00862.00827.00828.003260027556000
2016-02-10905.00912.00873.00877.003850034251000
2016-02-09925.00927.00902.00902.001960017851100
2016-02-08931.00947.00930.00942.001080010153700
2016-02-05944.00946.00924.00931.001950018167200
2016-02-04950.00961.00944.00944.0078007406100
2016-02-03960.00964.00950.00958.001410013488100
2016-02-02985.00985.00970.00979.00101009877600
2016-02-01984.00986.00972.00985.001640016092300
2016-01-29953.00970.00943.00970.001980018938600
2016-01-28949.00962.00942.00953.001280012210700
2016-01-27942.00958.00942.00957.001580015050500
2016-01-26940.00945.00934.00940.001950018335600
2016-01-25951.00959.00940.00947.002050019413700
2016-01-22917.00941.00917.00939.001460013596600
2016-01-21925.00939.00903.00904.001830016838000
2016-01-20946.00950.00928.00929.002060019345800
2016-01-19959.00960.00949.00950.001150010976600
2016-01-18950.00954.00935.00950.001250011850100
2016-01-15984.00984.00957.00961.001450014023100
2016-01-14975.00975.00956.00973.001310012663300
2016-01-13968.00992.00968.00985.001740017071300
2016-01-12972.00973.00956.00956.002710026124100
2016-01-08989.00996.00981.00981.002040020138600
2016-01-071013.001018.00992.00992.002250022502600
2016-01-061017.001021.001003.001013.001170011839500
2016-01-051034.001034.001018.001022.001120011483400
2016-01-041048.001048.001006.001029.001870019308800
2015-12-301042.001058.001031.001048.001120011728500
2015-12-291050.001055.001035.001048.001080011320700
2015-12-281031.001051.001030.001044.001360014110700
2015-12-251030.001042.001000.001017.003400034763400
2015-12-241055.001055.001039.001040.001260013196500
2015-12-221060.001061.001038.001052.001440015156600
2015-12-211060.001061.001038.001059.001700017900800
2015-12-181069.001084.001051.001052.001710018204500
2015-12-171093.001093.001076.001083.001730018801200
2015-12-161069.001084.001060.001082.002790029964700
2015-12-151065.001065.001052.001057.002200023306500
2015-12-141060.001065.001044.001062.001920020238500
2015-12-111052.001074.001052.001064.002350024886400
2015-12-101069.001077.001060.001066.002640028157600
2015-12-091070.001075.001066.001070.001750018744300
2015-12-081070.001076.001062.001071.002190023440500
2015-12-071060.001078.001060.001073.001850019829200
2015-12-041068.001068.001056.001060.002610027683400
2015-12-031059.001078.001059.001075.001590017012200
2015-12-021069.001074.001060.001070.002160023069600
2015-12-011045.001080.001045.001069.003040032410200
2015-11-301041.001049.001040.001046.001130011801800
2015-11-271052.001058.001040.001041.001500015673700
2015-11-261061.001061.001051.001052.0084008862800

   ※ 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