[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 
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
2016-04-211512.001530.001511.001516.0080200121741900
2016-04-201508.001522.001492.001496.00109800164809700
2016-04-191475.001519.001475.001513.00105500158711600
2016-04-181427.001463.001427.001452.0085000123249100
2016-04-151490.001505.001475.001477.0082700123169200
2016-04-141482.001500.001476.001500.00110200164594700
2016-04-131445.001484.001445.001456.0086700126822500
2016-04-121386.001426.001383.001422.0099200140114900
2016-04-111396.001401.001362.001399.0089800124097500
2016-04-081331.001417.001329.001399.00115100158226800
2016-04-071362.001394.001350.001358.00113300155029700
2016-04-061363.001374.001348.001364.00117000159321100
2016-04-051435.001441.001361.001369.00227700315661900
2016-04-041437.001483.001425.001442.00162800235594000
2016-04-011500.001501.001420.001427.00167300241398000
2016-03-311464.001522.001464.001500.00126300189688700
2016-03-301479.001481.001453.001459.00105300154034600
2016-03-291451.001491.001448.001483.006150090795900
2016-03-281495.001512.001460.001479.0080800119821300
2016-03-251482.001488.001454.001485.00225000331244200
2016-03-241504.001512.001463.001471.00149400222616600
2016-03-231501.001514.001490.001509.00161200242461700
2016-03-221516.001524.001472.001504.00166200249165900
2016-03-181492.001524.001487.001510.00242800365577100
2016-03-171461.001502.001458.001472.00179100265766600
2016-03-161434.001465.001428.001455.00157300228520400
2016-03-151431.001450.001425.001432.00137700197714000
2016-03-141397.001428.001392.001421.00126400178688300
2016-03-111328.001376.001325.001370.00152400205676200
2016-03-101350.001366.001338.001358.00137900186889700
2016-03-091346.001353.001312.001325.00144400191721800
2016-03-081371.001381.001327.001364.00123700167900100
2016-03-071400.001407.001376.001377.00117400162966100
2016-03-041342.001425.001342.001375.00208900289833900
2016-03-031321.001343.001321.001342.00150400200267400
2016-03-021319.001360.001303.001330.00436100578633000
2016-03-011213.001227.001164.001190.00116200138329200
2016-02-291221.001250.001218.001222.00214000264787600
2016-02-261196.001214.001187.001206.00140600169021500
2016-02-251137.001182.001137.001175.00110800129474000
2016-02-241130.001156.001108.001130.00161600182550800
2016-02-231176.001190.001139.001147.00134400155211800
2016-02-221172.001185.001158.001165.00102700120144600
2016-02-191190.001200.001166.001179.006790080132400
2016-02-181171.001198.001168.001187.00121800144545700
2016-02-171192.001211.001133.001150.00143700168134700
2016-02-161182.001215.001160.001192.00308800367219100
2016-02-151173.001196.001142.001192.00225700265186700
2016-02-121119.001135.001085.001104.00319400353706200
2016-02-101158.001167.001120.001143.00131400150455100
2016-02-091189.001189.001150.001154.00162000188774300
2016-02-081209.001239.001191.001217.00109700133593700
2016-02-051210.001228.001190.001224.00108500131223300
2016-02-041220.001241.001212.001226.00262400320863200
2016-02-031386.001390.001221.001243.00462800591708300
2016-02-021541.001575.001464.001476.00178300268990100
2016-02-011540.001602.001540.001581.00129600203320300
2016-01-291475.001525.001445.001521.00283300422577700
2016-01-281538.001556.001476.001476.00227200341655200
2016-01-271549.001564.001538.001561.0086700134648800
2016-01-261541.001554.001513.001521.00108800166026700
2016-01-251560.001584.001535.001578.005010078416100
2016-01-221495.001533.001481.001529.00115700174325300
2016-01-211488.001544.001451.001454.0091700137349900
2016-01-201540.001567.001510.001513.00125900193270100
2016-01-191553.001596.001542.001558.0067300104983800
2016-01-181538.001582.001521.001574.005420084510100
2016-01-151637.001652.001572.001583.0094500151704100
2016-01-141597.001613.001581.001608.006070096851300
2016-01-131581.001637.001581.001627.004780077207500
2016-01-121600.001633.001575.001578.0090800145041700
2016-01-081614.001677.001614.001622.0082900135618200
2016-01-071660.001680.001615.001625.0089500146723600
2016-01-061673.001692.001633.001642.0067900112001300
2016-01-051650.001673.001642.001665.005730095245700
2016-01-041656.001694.001653.001660.0067000111761200
2015-12-301711.001718.001681.001686.0067500114347200
2015-12-291711.001729.001681.001721.0059500101860100
2015-12-281655.001722.001655.001717.0079900135727700
2015-12-251651.001669.001645.001654.004870080651900
2015-12-241720.001729.001670.001673.005530093340700
2015-12-221731.001750.001696.001697.0071200121747800
2015-12-211706.001734.001695.001731.00112800194054200
2015-12-181768.001798.001713.001726.00163900289053100
2015-12-171715.001764.001703.001760.00213900372788700
2015-12-161630.001693.001616.001691.00245300408683900
2015-12-151618.001632.001591.001593.00170700273807400
2015-12-141565.001599.001563.001594.00135900215187700
2015-12-111581.001595.001575.001582.00115500182615800
2015-12-101583.001595.001574.001579.00102400162050000
2015-12-091609.001617.001594.001595.00115500184926700
2015-12-081630.001639.001612.001619.0087800142466700
2015-12-071673.001673.001632.001633.0096400158481200
2015-12-041619.001640.001612.001633.0095600155408600
2015-12-031657.001673.001647.001665.00113200188220600
2015-12-021652.001679.001629.001668.00203900338368500
2015-12-011594.001644.001594.001638.00127300207085500

   ※ 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