[5803 東証1部] フジクラ 日足 時系列データ

[5803 東証1部] フジクラ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211000.001026.00994.00996.0023185002334931400
2017-07-20989.001008.00986.001001.0011268001126900900
2017-07-19992.00994.00983.00988.00781600771284900
2017-07-18986.001005.00985.00994.0018105001799450400
2017-07-14975.00991.00974.00989.0014513001429784400
2017-07-13973.00973.00965.00970.00759100735340100
2017-07-12984.00988.00966.00969.00966700941270300
2017-07-11974.00985.00971.00984.00992700972318800
2017-07-10960.00977.00960.00976.0018940001840501700
2017-07-07947.00951.00940.00945.0011713001107506500
2017-07-06945.00950.00937.00945.00998800942773800
2017-07-05938.00946.00923.00944.0017814001666689300
2017-07-04952.00953.00937.00940.0011607001095236400
2017-07-03943.00955.00943.00947.0012210001158301400
2017-06-30943.00947.00931.00941.0021706002032919400
2017-06-29955.00961.00950.00955.0011351001085260800
2017-06-28968.00974.00949.00949.0013197001264894200
2017-06-27967.00973.00964.00972.00925300897931600
2017-06-26962.00967.00957.00964.0010595001020530700
2017-06-23967.00974.00962.00964.0012874001243353000
2017-06-22958.00966.00951.00954.0015537001487595800
2017-06-21972.00974.00963.00963.0012247001186104400
2017-06-20973.00991.00970.00981.0019461001907175900
2017-06-19964.00973.00956.00968.00889700860433800
2017-06-16965.00967.00952.00963.0018799001805592800
2017-06-15964.00977.00957.00962.0013224001274048800
2017-06-14992.00995.00970.00971.0023017002250200200
2017-06-13997.001010.00987.00990.0019271001917342500
2017-06-121013.001021.00993.00999.0020662002069833500
2017-06-091022.001030.001011.001018.0026911002745830600
2017-06-081005.001023.001005.001016.0030408003089419800
2017-06-07970.001000.00970.00999.0024618002439381500
2017-06-06977.00978.00962.00970.0019189001859381100
2017-06-05977.00984.00971.00982.0019591001916493300
2017-06-02980.001004.00980.00982.0024314002403960400
2017-06-01964.00979.00959.00973.0026371002561744400
2017-05-31945.00953.00943.00949.0015068001429689600
2017-05-30942.00956.00940.00949.0015673001486142300
2017-05-29943.00949.00938.00945.0012788001208116900
2017-05-26956.00957.00941.00943.0023095002184790000
2017-05-25955.00964.00946.00961.0019872001901601100
2017-05-24957.00965.00951.00952.0028585002731122800
2017-05-23921.00959.00921.00948.0080181007551838500
2017-05-22863.00878.00863.00878.0012299001074063200
2017-05-19863.00870.00856.00862.0012902001111481700
2017-05-18855.00864.00855.00859.0019338001660094600
2017-05-17877.00886.00872.00883.0018046001589244800
2017-05-16880.00891.00878.00886.0020445001808570400
2017-05-15868.00877.00859.00876.0021144001839625000
2017-05-12895.00898.00867.00872.0032017002812227100
2017-05-11885.00893.00882.00890.0016552001469640700
2017-05-10876.00907.00875.00885.0060093005336103400
2017-05-09863.00864.00844.00846.0017870001521765600
2017-05-08855.00867.00850.00865.0022751001956753300
2017-05-02838.00845.00836.00841.0015012001262059700
2017-05-01831.00842.00831.00838.0017778001487567000
2017-04-28831.00839.00831.00837.0015230001272210800
2017-04-27825.00838.00824.00836.0017832001484719100
2017-04-26809.00825.00807.00824.0017965001469499900
2017-04-25785.00801.00777.00801.0017119001358467100
2017-04-24793.00798.00779.00785.0013021001022387300
2017-04-21782.00788.00775.00785.0018979001485531600
2017-04-20763.00777.00757.00773.0023504001813928400
2017-04-19749.00761.00746.00758.001256800950370200
2017-04-18768.00774.00753.00757.0018816001430221900
2017-04-17756.00766.00744.00760.0030069002281037800
2017-04-14779.00779.00758.00765.0019577001506976200
2017-04-13760.00768.00749.00765.0036459002759713300
2017-04-12792.00795.00770.00772.0021863001702476400
2017-04-11796.00809.00790.00808.0022901001838186900
2017-04-10792.00803.00788.00801.0015853001263954200
2017-04-07793.00796.00783.00789.0019342001527603900
2017-04-06787.00792.00774.00782.0024539001915695800
2017-04-05779.00797.00777.00796.0026834002114783200
2017-04-04795.00798.00762.00779.0025850002008081800
2017-04-03808.00810.00786.00797.0018657001484595400
2017-03-31797.00834.00797.00801.0051255004173278500
2017-03-30787.00795.00784.00785.0019158001512940500
2017-03-29784.00796.00780.00791.0021625001706277600
2017-03-28783.00790.00779.00783.0022611001771480300
2017-03-27781.00787.00776.00778.0015182001183515400
2017-03-24792.00806.00789.00793.0016376001304889700
2017-03-23792.00794.00785.00790.001153300910660900
2017-03-22799.00799.00790.00791.0019437001541914700
2017-03-21811.00817.00807.00812.0012494001015028400
2017-03-17816.00825.00816.00816.0016250001329636200
2017-03-16810.00826.00806.00825.0015230001250605000
2017-03-15815.00820.00812.00813.00877800714930900
2017-03-14825.00831.00819.00820.0012871001059282700
2017-03-13830.00832.00822.00823.0014058001161048300
2017-03-10839.00841.00827.00834.0022329001864820000
2017-03-09818.00834.00815.00833.0024597002035417200
2017-03-08823.00828.00807.00811.0027370002223067000
2017-03-07825.00825.00812.00821.0031639002591696900
2017-03-06833.00845.00830.00839.0012072001013070900
2017-03-03845.00848.00835.00839.0019466001636396600
2017-03-02853.00853.00844.00846.0015272001295651300
2017-03-01830.00843.00821.00841.0019993001667308900
2017-02-28831.00848.00831.00834.0022445001878771700
2017-02-27835.00838.00823.00832.0014055001167718700
2017-02-24849.00852.00841.00844.0014918001261781400
2017-02-23850.00858.00849.00854.0016400001400223700
2017-02-22850.00850.00843.00849.0012033001018537700
2017-02-21850.00852.00841.00848.0013990001184257300
2017-02-20851.00860.00845.00853.0013898001186074200
2017-02-17841.00855.00838.00853.0018678001586789800
2017-02-16846.00849.00841.00846.0017846001508855500
2017-02-15845.00856.00844.00849.0015968001356813600
2017-02-14850.00858.00841.00843.0016858001431763500
2017-02-13845.00850.00837.00847.0015768001334176500
2017-02-10839.00843.00834.00839.0020462001714562000
2017-02-09817.00834.00816.00819.0022746001874676100
2017-02-08811.00820.00804.00818.0026223002129387400
2017-02-07806.00826.00800.00820.0029469002410667100
2017-02-06810.00819.00803.00814.0034350002790589500
2017-02-03772.00805.00772.00800.0079682006331453900
2017-02-02729.00730.00708.00712.0019295001387195300
2017-02-01705.00722.00701.00720.0015049001076783200
2017-01-31719.00721.00713.00716.0017414001248283200
2017-01-30734.00734.00719.00725.0019572001417702700
2017-01-27730.00741.00727.00736.0037424002756195500
2017-01-26718.00726.00712.00725.0027837002006246900
2017-01-25713.00714.00699.00712.0035314002504652800
2017-01-24675.00692.00673.00686.0022132001517577500
2017-01-23677.00687.00673.00681.0020904001422843400
2017-01-20680.00695.00678.00687.0029396002015230500
2017-01-19663.00675.00663.00674.0018322001226970900
2017-01-18660.00663.00648.00660.001456400955730900
2017-01-17655.00661.00651.00653.001424400933838700
2017-01-16661.00664.00654.00657.001363400897514500
2017-01-13665.00675.00663.00670.0021003001402117900
2017-01-12670.00676.00656.00661.0017558001166682400
2017-01-11674.00677.00670.00671.001367400920061600
2017-01-10660.00680.00658.00670.0030372002041783700
2017-01-06659.00668.00655.00663.0021961001452472700
2017-01-05665.00669.00657.00660.0019381001282857900
2017-01-04643.00665.00642.00664.0020970001380547000
2016-12-30635.00641.00628.00635.001369300869674500
2016-12-29654.00655.00638.00641.0019286001239099400
2016-12-28639.00653.00639.00651.0016683001083336800
2016-12-27636.00641.00633.00638.001255100801188500
2016-12-26643.00645.00636.00637.00845600540593200
2016-12-22645.00648.00642.00645.0017368001120518300
2016-12-21639.00647.00639.00642.0020350001308517600
2016-12-20636.00641.00630.00640.0018425001170724500
2016-12-19646.00646.00634.00636.001290500822968600
2016-12-16646.00651.00644.00648.0021366001383135800
2016-12-15652.00657.00646.00647.0017962001166860200
2016-12-14657.00657.00645.00650.001284300833417600
2016-12-13650.00657.00645.00656.0018911001232931500
2016-12-12657.00658.00641.00647.0019671001276248100
2016-12-09653.00657.00648.00653.0027578001799345300
2016-12-08648.00659.00644.00654.0020949001364400200
2016-12-07635.00646.00635.00644.0025695001648566000
2016-12-06628.00629.00620.00628.0025194001573644800
2016-12-05613.00617.00606.00616.0019911001221634200
2016-12-02628.00628.00610.00617.0025665001585373500
2016-12-01625.00643.00624.00633.0029872001896483900
2016-11-30628.00632.00615.00617.0023088001431530200
2016-11-29631.00634.00624.00634.0022438001414721100
2016-11-28619.00629.00617.00628.001537000958451800
2016-11-25630.00638.00623.00629.0026487001670358500
2016-11-24633.00636.00627.00634.0016595001050505700
2016-11-22625.00628.00621.00627.001113200696171100
2016-11-21628.00633.00622.00628.0016855001057398100
2016-11-18635.00635.00628.00628.001361700858011600
2016-11-17628.00629.00623.00627.001470500921253100
2016-11-16636.00638.00622.00633.001374700869348300
2016-11-15641.00643.00625.00626.0015934001004750000
2016-11-14623.00639.00621.00638.0018930001200374600
2016-11-11630.00633.00621.00623.0020112001258453400
2016-11-10611.00624.00604.00620.0026066001607023800
2016-11-09618.00623.00564.00571.0030661001796539700
2016-11-08600.00612.00599.00611.001489600904549100
2016-11-07606.00613.00600.00602.0019041001148953900
2016-11-04598.00604.00592.00597.0018009001074075200
2016-11-02616.00619.00603.00604.0021712001322071400
2016-11-01618.00628.00617.00626.0017784001109274100
2016-10-31603.00627.00603.00618.0031099001920062500
2016-10-28630.00632.00619.00630.0025725001614572200
2016-10-27629.00636.00626.00630.001328600837200900
2016-10-26621.00629.00620.00628.001491800935223700
2016-10-25639.00639.00625.00629.0017642001110979800
2016-10-24634.00636.00627.00632.001387200876088200
2016-10-21640.00648.00634.00635.0022098001415236300
2016-10-20634.00636.00627.00632.001570400992116800
2016-10-19631.00632.00624.00629.001548400974175100
2016-10-18619.00628.00614.00627.001107500690912700
2016-10-17622.00629.00619.00624.001252800782053000
2016-10-14620.00623.00601.00618.0029334001801368000
2016-10-13613.00626.00607.00622.0028370001751774700
2016-10-12610.00612.00605.00608.001608700978976900
2016-10-11600.00619.00599.00617.0025656001574054100
2016-10-07591.00597.00589.00596.001527600907275900
2016-10-06587.00595.00587.00591.0023144001367897700
2016-10-05572.00587.00571.00579.0021926001271830300
2016-10-04563.00572.00562.00572.001452700826790100
2016-10-03553.00563.00550.00562.0025732001432652400
2016-09-30559.00559.00544.00547.0027900001527969000
2016-09-29558.00572.00558.00571.0022790001293987000
2016-09-28552.00557.00544.00550.001082000593688000
2016-09-27540.00559.00534.00559.001672000917039000
2016-09-26554.00554.00541.00542.001113000606274000
2016-09-23566.00566.00556.00556.001170000653660000
2016-09-21556.00564.00545.00562.0019270001070961000
2016-09-20548.00558.00545.00558.0019660001090799000
2016-09-16544.00556.00543.00554.0020570001134870000
2016-09-15543.00549.00538.00539.001236000668500000
2016-09-14544.00548.00541.00546.001324000723114000
2016-09-13546.00549.00541.00544.001596000868069000
2016-09-12551.00552.00542.00543.001746000952532000
2016-09-09557.00561.00552.00557.0022080001229854000
2016-09-08562.00567.00555.00558.001429000800132000
2016-09-07560.00564.00554.00557.001772000987394000
2016-09-06562.00570.00556.00569.001698000959836000
2016-09-05565.00570.00563.00565.001598000905376000
2016-09-02563.00563.00554.00555.001775000986585000
2016-09-01567.00570.00561.00564.0025410001434252000
2016-08-31575.00585.00574.00581.001671000970170000
2016-08-30568.00571.00564.00571.001177000668831000
2016-08-29560.00571.00559.00568.0023020001304871000
2016-08-26551.00551.00542.00544.0019930001085557000
2016-08-25541.00553.00541.00552.0018480001015354000
2016-08-24543.00553.00543.00548.001702000933074000
2016-08-23559.00559.00537.00540.0020250001104113000
2016-08-22551.00561.00549.00560.001200000668514000
2016-08-19548.00560.00545.00551.0019180001057759000
2016-08-18541.00551.00539.00545.0023100001261089000
2016-08-17549.00556.00547.00554.0019110001054119000
2016-08-16555.00567.00552.00554.0017910001000026000
2016-08-15560.00561.00551.00557.0018720001039668000
2016-08-12572.00573.00560.00563.0026630001503192000
2016-08-10570.00577.00569.00574.001725000988909000
2016-08-09576.00586.00573.00581.0021410001240922000
2016-08-08547.00568.00546.00567.0019080001070246000
2016-08-05546.00553.00543.00549.0020480001123108000
2016-08-04531.00556.00530.00554.0028210001528771000
2016-08-03531.00535.00528.00531.0026940001432303000
2016-08-02552.00554.00535.00541.0041020002229384000
2016-08-01572.00585.00570.00572.0040080002306399000
2016-07-29596.00600.00567.00584.0086210005022886000
2016-07-28514.00531.00511.00526.0026720001402423000
2016-07-27498.00520.00498.00514.0023540001205848000
2016-07-26501.00503.00490.00494.001744000862517000
2016-07-25496.00503.00494.00500.001757000877492000
2016-07-22492.00499.00490.00497.001566000776252000
2016-07-21491.00501.00491.00498.001357000674561000
2016-07-20483.00484.00479.00483.001530000737735000
2016-07-19488.00490.00480.00483.0024370001178057000
2016-07-15485.00498.00481.00493.0035010001720253000

   ※ 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