[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 
2017-10-162565.002565.002533.002553.0079100201780600
2017-10-132547.002577.002513.002573.00122200312718800
2017-10-122590.002607.002532.002571.00117600302960900
2017-10-112632.002632.002582.002592.00132700345026600
2017-10-102616.002660.002608.002650.0054200143292800
2017-10-062608.002626.002593.002623.0057500150245700
2017-10-052627.002666.002599.002601.0049000128203600
2017-10-042647.002658.002620.002630.0079600210252300
2017-10-032681.002692.002631.002638.0092200243866300
2017-10-022650.002650.002603.002631.00105700278153400
2017-09-292657.002657.002593.002621.00122100320362900
2017-09-282620.002666.002610.002657.0099000261131700
2017-09-272534.002590.002487.002585.00117100299747200
2017-09-262610.002640.002553.002557.00134000346292000
2017-09-252630.002643.002596.002599.0088200230132600
2017-09-222623.002642.002565.002580.0059300153508100
2017-09-212654.002670.002621.002622.0081000213276400
2017-09-202690.002699.002638.002641.00104200276904800
2017-09-192730.002730.002668.002690.00151700408403100
2017-09-152668.002732.002644.002690.00235900634883400
2017-09-142683.002725.002667.002696.00184000495848700
2017-09-132550.002689.002539.002672.003969001048578000
2017-09-122465.002466.002425.002454.00110300269779200
2017-09-112390.002437.002386.002432.0099400240830300
2017-09-082350.002380.002349.002367.00123000290563800
2017-09-072300.002369.002298.002359.00144300337838000
2017-09-062262.002299.002254.002270.00157000356465100
2017-09-052347.002347.002274.002295.00145600334444900
2017-09-042360.002383.002327.002342.00106700250018300
2017-09-012377.002377.002328.002369.00110000258705600
2017-08-312386.002455.002370.002377.00173600417231200
2017-08-302374.002375.002330.002364.00204800481453200
2017-08-292390.002398.002358.002361.00116300275716200
2017-08-282459.002470.002387.002409.00160800387193200
2017-08-252414.002461.002400.002459.00185200452072400
2017-08-242384.002430.002384.002412.0082300198603800
2017-08-232400.002405.002382.002392.0095000227285600
2017-08-222355.002380.002355.002372.0065300155004900
2017-08-212343.002369.002340.002357.0067000157995000
2017-08-182311.002356.002311.002341.00113400265454100
2017-08-172312.002368.002297.002361.00118200276460800
2017-08-162330.002362.002297.002344.00143100332996500
2017-08-152334.002356.002324.002346.0090500211794900
2017-08-142301.002344.002296.002332.00109000253834700
2017-08-102324.002360.002317.002351.00185400434742400
2017-08-092388.002388.002313.002324.00277800649989900
2017-08-082421.002449.002411.002414.00134700326313200
2017-08-072500.002500.002422.002430.00199300485940800
2017-08-042600.002600.002494.002499.00143300363352400
2017-08-032620.002769.002594.002612.005318001416942200
2017-08-022455.002550.002455.002527.00143300360534000
2017-08-012455.002521.002439.002450.00145300358274500
2017-07-312496.002540.002493.002493.00153600385634500
2017-07-282515.002530.002489.002496.00136300341207200
2017-07-272493.002542.002491.002521.0087000219085700
2017-07-262525.002532.002486.002493.00149400374251000
2017-07-252501.002523.002497.002506.0092200231556100
2017-07-242495.002508.002471.002498.00112000278882100
2017-07-212463.002550.002463.002528.00231300581691800
2017-07-202431.002477.002431.002466.0072300178127200
2017-07-192456.002468.002427.002446.00121900298098600
2017-07-182435.002450.002403.002450.00139700340174700
2017-07-142419.002446.002412.002441.00115900281623000
2017-07-132411.002424.002393.002408.0051300123431900
2017-07-122395.002419.002386.002403.0089100214078800
2017-07-112380.002395.002368.002392.0049800118846500
2017-07-102390.002392.002364.002374.0089400212585200
2017-07-072342.002391.002342.002363.0099900236603100
2017-07-062330.002371.002319.002360.00118900279839100
2017-07-052330.002392.002323.002344.00166500390988600
2017-07-042382.002426.002313.002327.00253800599598300
2017-07-032350.002417.002336.002377.00296700706596100
2017-06-302300.002340.002290.002320.00143300332471300
2017-06-292325.002360.002315.002328.00107000249348300
2017-06-282315.002360.002300.002309.00141900329261600
2017-06-272320.002354.002311.002333.00149600349103800
2017-06-262297.002320.002287.002307.0061400141480200
2017-06-232290.002321.002274.002305.0098100226277900
2017-06-222316.002316.002270.002284.0096700221042600
2017-06-212310.002373.002309.002312.00195900456664500
2017-06-202280.002313.002278.002300.00101600233610600
2017-06-192260.002280.002243.002254.0070200158317400
2017-06-162239.002286.002227.002251.00240900542061500
2017-06-152270.002271.002209.002239.00208000464741100
2017-06-142308.002337.002300.002300.00153800356489900
2017-06-132247.002305.002223.002280.00250000570133800
2017-06-122285.002285.002238.002265.00165300373410800
2017-06-092276.002290.002237.002238.00111000250891800
2017-06-082256.002298.002252.002269.00167300379802800
2017-06-072201.002242.002173.002237.00117400260825600
2017-06-062230.002238.002194.002202.0094900209940700
2017-06-052223.002236.002195.002231.00133200296010900
2017-06-022238.002243.002207.002223.00184800411130600
2017-06-012276.002292.002221.002227.00243100547160300
2017-05-312162.002295.002161.002283.00420700951390000
2017-05-302099.002170.002091.002169.00157000337644300
2017-05-292100.002125.002098.002100.0069100145859300
2017-05-262134.002137.002104.002106.0084100177978000
2017-05-252173.002182.002124.002134.00162700347935400
2017-05-242171.002194.002155.002189.00139200303373000
2017-05-232128.002161.002126.002129.00109800234652600
2017-05-222105.002162.002092.002128.00234500499008300
2017-05-192065.002081.002048.002080.00162400335505500
2017-05-182061.002086.002052.002065.00238700493180800
2017-05-172031.002113.002025.002095.007983001647585600
2017-05-162009.002038.001981.001981.007715001541144500
2017-05-152048.002113.002027.002064.00258200533273600
2017-05-122264.002265.001982.002078.00259500553724000
2017-05-112200.002247.002192.002241.00104500232800700
2017-05-102231.002244.002206.002212.00121300269582800
2017-05-092241.002253.002215.002222.00137800307217900
2017-05-082240.002274.002226.002257.00294000662997800
2017-05-022176.002199.002170.002184.0091900200733700
2017-05-012149.002188.002144.002173.00101700220984600
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

   ※ 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