[5384 東証1部] フジミインコーポレーテッド 日足 時系列データ

[5384 東証1部] フジミインコーポレーテッド (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282162.002168.002128.002149.00122600263331000
2017-04-272125.002172.002124.002155.00136300293760500
2017-04-262115.002152.002112.002149.00162500347493300
2017-04-252053.002101.002048.002094.00135500281920000
2017-04-242083.002091.002052.002072.00117500243436300
2017-04-212060.002064.002032.002058.0084200172433700
2017-04-202020.002056.002013.002029.00137900281120300
2017-04-191979.002016.001979.002008.0087600175250900
2017-04-182018.002041.001998.002013.0067100135346100
2017-04-171984.002005.001968.001995.0095200189187000
2017-04-141976.002007.001967.001989.0074600148396100
2017-04-131960.001989.001929.001987.00186600365939500
2017-04-122025.002031.001983.002002.00206600413240000
2017-04-112064.002069.002035.002048.00143900294599900
2017-04-102100.002100.002046.002087.00168700350231600
2017-04-072076.002100.002067.002084.00130300271333900
2017-04-062118.002127.002074.002075.00130400272404600
2017-04-052131.002145.002084.002136.00238500506383700
2017-04-042180.002199.002119.002139.00180400387412900
2017-04-032246.002246.002186.002206.0077300170541100
2017-03-312255.002284.002234.002234.00152200343962400
2017-03-302226.002273.002219.002245.00120600270985100
2017-03-292259.002269.002237.002254.0092800208750100
2017-03-282254.002293.002254.002285.00128200292058400
2017-03-272253.002254.002218.002237.00133300297812300
2017-03-242270.002289.002261.002272.00105800240553000
2017-03-232277.002283.002255.002271.0082700187642400
2017-03-222299.002316.002284.002288.0089000204469100
2017-03-212340.002355.002320.002349.0073600172427300
2017-03-172337.002369.002310.002350.00138600325623000
2017-03-162305.002380.002281.002373.00191900450645400
2017-03-152371.002378.002324.002331.00236700553160800
2017-03-142386.002399.002357.002381.00209900498594000
2017-03-132445.002445.002380.002399.00139500334961300
2017-03-102465.002488.002447.002459.00115300283569700
2017-03-092408.002470.002408.002463.00126800310307900
2017-03-082388.002422.002355.002406.00173800414640700
2017-03-072475.002475.002359.002390.00268600641989200
2017-03-062498.002520.002475.002490.00146000364196800
2017-03-032520.002521.002477.002507.00143300358363000
2017-03-022545.002545.002512.002537.00143000362045700
2017-03-012482.002505.002449.002502.00154100382116600
2017-02-282500.002522.002483.002488.0099700248837900
2017-02-272498.002519.002449.002486.00113000280509000
2017-02-242546.002546.002491.002516.00100800253476100
2017-02-232625.002630.002556.002569.0060400155590400
2017-02-222600.002626.002599.002614.0073600192286100
2017-02-212602.002603.002581.002592.0054000139947100
2017-02-202600.002615.002564.002589.00108900281425400
2017-02-172642.002650.002590.002614.00148600387628400
2017-02-162719.002719.002666.002672.0076800206051300
2017-02-152702.002723.002668.002715.00110700299360000
2017-02-142689.002736.002669.002672.0077600209286300
2017-02-132655.002728.002655.002667.00136900367154200
2017-02-102615.002621.002566.002619.00132100343750300
2017-02-092624.002680.002584.002585.00200700526750100
2017-02-082637.002664.002595.002648.00183900484614900
2017-02-072638.002638.002516.002568.005009001285832100
2017-02-062643.002691.002607.002662.004326001147817700
2017-02-032782.002800.002587.002649.005690001527674800
2017-02-022562.002598.002550.002582.00193700499189800
2017-02-012490.002613.002475.002612.00290100748924300
2017-01-312461.002498.002444.002480.00104500258841600
2017-01-302475.002517.002470.002505.00204100510077300
2017-01-272460.002506.002454.002475.00273800677629700
2017-01-262365.002481.002365.002453.00247600604602500
2017-01-252282.002336.002265.002335.00125500289184100
2017-01-242265.002295.002251.002281.00104000236934400
2017-01-232245.002300.002235.002284.00134600307201100
2017-01-202219.002254.002215.002245.00125500281373400
2017-01-192217.002243.002216.002223.00109000242764400
2017-01-182200.002205.002140.002202.00116300253116000
2017-01-172220.002249.002206.002210.0094300210032900
2017-01-162270.002273.002211.002220.00132000294389700
2017-01-132199.002285.002195.002272.00163200368914700
2017-01-122238.002242.002190.002208.00122800271072100
2017-01-112201.002233.002200.002230.0080200177965600
2017-01-102188.002219.002177.002208.0068200150109600
2017-01-062225.002235.002191.002207.00103000226798200
2017-01-052250.002250.002191.002244.00133800298264200
2017-01-042195.002250.002170.002250.00135800302696300
2016-12-302135.002195.002128.002187.0066500144411000
2016-12-292170.002170.002112.002134.0086800185162000
2016-12-282200.002215.002185.002190.0084100185041800
2016-12-272185.002200.002150.002186.0069700151992200
2016-12-262189.002229.002180.002186.0090200198596200
2016-12-222155.002169.002127.002168.0067400145260400
2016-12-212200.002209.002157.002176.00164800360063600
2016-12-202178.002202.002146.002197.00138200301458400
2016-12-192250.002254.002173.002189.00167600367319900
2016-12-162237.002265.002229.002239.0089000199884400
2016-12-152203.002228.002194.002217.0082900183431400
2016-12-142210.002227.002188.002202.0090600199930300
2016-12-132201.002201.002173.002198.0067300147454300
2016-12-122231.002237.002175.002202.00110600243631300
2016-12-092181.002238.002178.002222.00148900329240200
2016-12-082245.002293.002193.002231.00179100400034900
2016-12-072165.002227.002153.002220.00212900466153100
2016-12-062119.002180.002109.002156.00311100667807300
2016-12-052057.002093.002057.002088.00159200331420500
2016-12-022050.002094.002050.002079.00258800537718500
2016-12-012000.002073.001993.002057.00248900508897800
2016-11-301941.001987.001938.001978.00140400276494500
2016-11-291947.001956.001921.001934.0063100122241800
2016-11-281953.001971.001935.001961.0080300156876300
2016-11-251975.001980.001953.001959.0089300175451000
2016-11-241990.001990.001963.001966.0069900137912100
2016-11-221980.001984.001954.001971.0078700154740700
2016-11-212002.002002.001967.001974.0083000164619100
2016-11-181967.002016.001964.002002.00162500324529600
2016-11-171966.001976.001912.001949.00250700485577400
2016-11-162024.002102.001986.002007.00403600820041600
2016-11-151929.002003.001929.001997.00310500616574300
2016-11-141866.001925.001851.001904.00233300442683800
2016-11-111884.001895.001853.001867.00144200269760900
2016-11-101823.001920.001823.001868.00331100621619800
2016-11-091808.001838.001735.001743.00261300465665300
2016-11-081817.001823.001793.001797.00145200262523300
2016-11-071807.001834.001807.001827.00474900865796700
2016-11-041695.001826.001685.001825.007002001244818600
2016-11-021605.001625.001570.001580.00220800350522100
2016-11-011625.001642.001617.001632.0095400155537600
2016-10-311653.001675.001631.001636.00140700231916100
2016-10-281638.001650.001626.001644.0089400146695400
2016-10-271637.001650.001620.001638.00122100200071400
2016-10-261598.001651.001586.001645.00173800284175700
2016-10-251578.001610.001578.001601.00183800293466100
2016-10-241550.001576.001548.001570.00191600298933700
2016-10-211538.001574.001531.001551.00118200183833200
2016-10-201519.001534.001506.001528.00128500195847000
2016-10-191510.001528.001503.001525.00107800163768900
2016-10-181475.001522.001468.001510.00184500276936200
2016-10-171482.001486.001463.001484.00131200193272900
2016-10-141479.001497.001467.001486.0079600117968200
2016-10-131478.001490.001462.001482.00159600235364500
2016-10-121489.001502.001469.001481.00159800237504500
2016-10-111505.001513.001489.001497.00105200157632900
2016-10-071520.001520.001501.001517.004650070322500
2016-10-061525.001525.001488.001513.0090800136970500
2016-10-051531.001540.001493.001505.00205800309915400
2016-10-041532.001564.001500.001526.00116600177232600
2016-10-031542.001582.001525.001532.00197700306578000
2016-09-301497.001539.001466.001517.00128800194555200
2016-09-291475.001510.001468.001498.00144000215309900
2016-09-281454.001470.001437.001467.0071200103548900
2016-09-271427.001477.001400.001477.00108400156626700
2016-09-261450.001467.001442.001444.0078400113543600
2016-09-231445.001458.001430.001446.006090087940100
2016-09-211400.001444.001383.001441.0090400128358800
2016-09-201388.001417.001373.001400.007130099910200
2016-09-161388.001420.001388.001401.004140058175900
2016-09-151381.001394.001363.001391.006980096395500
2016-09-141400.001420.001384.001401.0081700114509600
2016-09-131426.001441.001413.001416.006930098570500
2016-09-121412.001423.001397.001408.005250073908100
2016-09-091430.001456.001424.001437.00100500144241700
2016-09-081416.001438.001407.001430.0084900120982500
2016-09-071375.001420.001375.001416.006200087114600
2016-09-061371.001420.001365.001401.0096700135285400
2016-09-051369.001381.001361.001372.006100083665100
2016-09-021362.001368.001352.001359.005340072445800
2016-09-011380.001381.001363.001368.005880080578400
2016-08-311351.001391.001351.001381.0091600125984100
2016-08-301337.001349.001324.001346.005670075914300
2016-08-291349.001349.001333.001344.006070081518200
2016-08-261336.001344.001316.001322.007230096023100
2016-08-251318.001331.001312.001325.003900051626200
2016-08-241313.001336.001313.001317.005440071838700
2016-08-231323.001323.001295.001304.00118900154891600
2016-08-221274.001335.001274.001332.00167000219628000
2016-08-191248.001268.001247.001262.0098300123819100
2016-08-181254.001268.001245.001247.005110064062200
2016-08-171262.001270.001243.001259.00119600149691000
2016-08-161318.001330.001260.001262.00193100247301400
2016-08-151318.001345.001318.001320.0097200128958900
2016-08-121282.001313.001271.001311.00123400160447100
2016-08-101290.001298.001270.001277.00130100166902600
2016-08-091291.001292.001263.001281.00246800314904900
2016-08-081320.001326.001246.001261.00316400401159400
2016-08-051305.001347.001294.001316.00350600463347100
2016-08-041401.001403.001307.001317.00482800646211200
2016-08-031489.001489.001389.001418.00553200792358900
2016-08-021690.001734.001659.001689.00223600381043000
2016-08-011723.001723.001695.001710.0099500170097500
2016-07-291692.001750.001670.001742.00208500358357500
2016-07-281653.001730.001653.001697.00145800247991600
2016-07-271655.001689.001643.001666.0078400129961200
2016-07-261662.001668.001625.001636.005140084354700
2016-07-251680.001698.001651.001662.0077100128322300
2016-07-221620.001693.001619.001682.00120100200826800
2016-07-211638.001649.001620.001643.0091600149894000
2016-07-201611.001647.001596.001621.0071000115093400
2016-07-191578.001611.001578.001605.003960063173800
2016-07-151576.001606.001571.001590.0072400115055200
2016-07-141571.001572.001545.001570.0065800102956300
2016-07-131602.001606.001559.001564.003640057496500
2016-07-121567.001596.001557.001563.004660073414800
2016-07-111472.001541.001472.001531.004960075596300
2016-07-081485.001485.001435.001435.005680082240700
2016-07-071486.001504.001463.001471.004560067379300
2016-07-061490.001520.001467.001491.00104000154879900
2016-07-051498.001527.001487.001522.005510083506600
2016-07-041529.001529.001477.001504.0085300127934000
2016-07-011496.001564.001496.001548.00133100205963200
2016-06-301493.001512.001479.001492.0085700128114700
2016-06-291514.001520.001484.001493.0079100118778700
2016-06-281470.001508.001443.001492.00106600158777300
2016-06-271523.001535.001493.001504.006130092560300
2016-06-241622.001627.001472.001497.00121400186716200
2016-06-231571.001595.001552.001587.004090064427900
2016-06-221594.001603.001556.001561.0070700111083500
2016-06-211550.001619.001523.001583.00122900195491900
2016-06-201563.001611.001557.001566.00118800188092500
2016-06-171541.001570.001513.001525.00268500410654500
2016-06-161607.001615.001513.001518.00123300189783500
2016-06-151586.001653.001586.001617.0090400146413900
2016-06-141588.001601.001556.001582.005510087032500
2016-06-131641.001653.001583.001584.00124100198969500
2016-06-101695.001697.001658.001693.0077500130696000
2016-06-091698.001710.001682.001695.005580094635500
2016-06-081700.001705.001674.001700.00129100218523500
2016-06-071709.001724.001704.001709.005650096707000
2016-06-061691.001713.001654.001698.00136900230813600
2016-06-031717.001767.001717.001744.00137000239017600
2016-06-021768.001781.001665.001712.00224500383119200
2016-06-011788.001824.001771.001783.0085600153792400
2016-05-311783.001797.001765.001794.0092400164932100
2016-05-301755.001789.001744.001783.0095100168944300
2016-05-271755.001763.001729.001738.0092200160333000
2016-05-261810.001816.001767.001773.00142500254501800
2016-05-251751.001827.001738.001796.00221600396871300
2016-05-241739.001745.001687.001693.0068700117176400
2016-05-231727.001760.001713.001748.00122800213199000
2016-05-201728.001782.001712.001738.00125900220539600
2016-05-191735.001750.001691.001706.0058800100792500
2016-05-181790.001797.001708.001721.00117200204177700
2016-05-171710.001810.001707.001797.00230300410020300
2016-05-161655.001707.001654.001676.00116900197329100
2016-05-131657.001678.001634.001650.00162900269395400
2016-05-121678.001685.001636.001649.00121700201261700
2016-05-111666.001683.001607.001683.00429000709920500
2016-05-101440.001499.001437.001490.00104600154310300
2016-05-091431.001463.001413.001438.0096400139224500
2016-05-061435.001459.001418.001427.0091700131098100
2016-05-021406.001447.001406.001441.0072800104284600
2016-04-281519.001536.001464.001466.00116900175123600
2016-04-271515.001523.001488.001514.0087900132307400
2016-04-261502.001522.001491.001511.0097500146750900
2016-04-251504.001519.001487.001509.0079400119494900
2016-04-221501.001508.001476.001504.00148300221749700

   ※ 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