[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 
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
2016-07-14479.00491.00479.00487.0021790001062971000
2016-07-13489.00490.00477.00481.001658000799843000
2016-07-12470.00482.00470.00473.001717000815009000
2016-07-11451.00463.00449.00458.001914000876442000
2016-07-08439.00445.00433.00435.001699000743309000
2016-07-07441.00446.00436.00438.002239000985241000
2016-07-06454.00455.00440.00448.001713000765192000
2016-07-05460.00463.00456.00459.001292000592964000
2016-07-04459.00470.00457.00464.001123000521291000
2016-07-01469.00470.00463.00464.001039000483958000
2016-06-30473.00477.00468.00468.002010000948303000
2016-06-29464.00466.00455.00462.001605000740559000
2016-06-28445.00457.00442.00454.001355000611195000
2016-06-27464.00464.00449.00457.001721000781454000
2016-06-24509.00512.00454.00456.0027750001313746000
2016-06-23497.00504.00492.00504.001275000636806000
2016-06-22498.00501.00495.00497.001394000693673000
2016-06-21499.00506.00493.00505.001845000924276000
2016-06-20500.00512.00499.00509.0021530001091933000
2016-06-17490.00497.00487.00487.0029220001429156000
2016-06-16503.00504.00484.00485.0022480001104100000
2016-06-15504.00512.00499.00507.001815000920550000
2016-06-14515.00515.00502.00507.001668000844581000
2016-06-13529.00529.00510.00510.001577000812275000
2016-06-10539.00543.00533.00537.0021190001138863000
2016-06-09546.00547.00539.00542.001326000719939000
2016-06-08553.00556.00542.00551.0020990001151729000
2016-06-07548.00556.00544.00555.0025860001426423000
2016-06-06550.00557.00542.00555.0020510001127427000
2016-06-03559.00564.00556.00560.001256000702667000
2016-06-02571.00571.00557.00559.001590000893417000
2016-06-01577.00582.00572.00572.0021670001248711000
2016-05-31570.00580.00567.00578.001599000921029000
2016-05-30580.00585.00570.00575.0026070001499369000
2016-05-27572.00578.00572.00576.0024910001431927000
2016-05-26568.00571.00562.00565.0021490001218016000
2016-05-25565.00568.00559.00561.0027930001570458000
2016-05-24549.00551.00543.00549.0018320001003645000
2016-05-23549.00552.00538.00551.0022190001212438000
2016-05-20549.00560.00546.00555.0025770001430200000
2016-05-19557.00564.00547.00552.0020330001125805000
2016-05-18544.00557.00542.00553.0022390001233643000
2016-05-17539.00545.00534.00545.0021770001174283000
2016-05-16518.00535.00517.00529.0023160001223867000
2016-05-13537.00540.00513.00520.0036740001929566000
2016-05-12520.00535.00520.00534.001508000797683000
2016-05-11552.00552.00522.00528.0046620002499626000
2016-05-10519.00526.00510.00524.0021160001100637000
2016-05-09518.00521.00512.00519.001215000628407000
2016-05-06523.00528.00511.00515.001697000875654000
2016-05-02521.00522.00513.00518.001882000971565000
2016-04-28565.00569.00540.00543.0022420001241620000
2016-04-27562.00564.00552.00557.001674000931183000
2016-04-26560.00563.00547.00558.0021370001188626000
2016-04-25569.00570.00560.00566.001669000943422000
2016-04-22561.00564.00552.00563.0030730001714420000
2016-04-21575.00575.00564.00569.0017780001010018000
2016-04-20574.00576.00559.00561.001626000917371000
2016-04-19556.00563.00549.00562.0018620001039785000
2016-04-18540.00546.00536.00537.0021290001146832000
2016-04-15563.00571.00558.00560.0018720001052164000
2016-04-14562.00570.00557.00568.0023070001302511000
2016-04-13542.00555.00542.00553.0021310001171482000
2016-04-12523.00537.00521.00534.0022210001183575000
2016-04-11522.00525.00513.00523.0020610001068950000
2016-04-08503.00530.00502.00522.0024620001270338000
2016-04-07505.00511.00499.00506.001913000967707000
2016-04-06502.00511.00500.00509.001867000945502000
2016-04-05519.00524.00503.00505.0027830001422229000
2016-04-04518.00528.00515.00519.001845000957200000
2016-04-01534.00534.00516.00517.0024990001303709000
2016-03-31543.00550.00529.00530.0028610001530940000
2016-03-30556.00556.00542.00542.0018630001017653000
2016-03-29549.00557.00544.00554.001451000800198000
2016-03-28560.00564.00549.00558.001667000925318000
2016-03-25552.00557.00547.00556.00972000537220000
2016-03-24560.00560.00547.00547.0022170001221370000
2016-03-23570.00572.00556.00560.001446000813531000
2016-03-22567.00575.00560.00569.001743000990577000
2016-03-18557.00564.00551.00555.0018740001040880000
2016-03-17565.00573.00554.00557.0018590001046398000
2016-03-16562.00570.00559.00561.001650000931423000
2016-03-15569.00573.00560.00562.0021490001214653000
2016-03-14575.00578.00571.00571.001515000868801000
2016-03-11556.00572.00551.00568.0029840001671558000
2016-03-10567.00572.00561.00566.001477000837180000
2016-03-09554.00563.00549.00557.0028520001585972000
2016-03-08566.00574.00545.00554.0032400001801302000
2016-03-07570.00579.00568.00572.0028790001649929000
2016-03-04558.00570.00556.00568.0020510001157660000
2016-03-03540.00555.00538.00553.001403000772257000
2016-03-02537.00545.00529.00543.0022100001192775000
2016-03-01520.00522.00510.00521.0025750001331780000
2016-02-29533.00539.00522.00522.0020520001087300000
2016-02-26532.00538.00526.00526.0029150001548080000
2016-02-25512.00528.00506.00524.0037390001943608000
2016-02-24492.00502.00483.00501.0031560001566323000
2016-02-23498.00513.00486.00497.0080910004050348000
2016-02-22473.00476.00462.00466.0033200001551947000
2016-02-19492.00496.00477.00483.0030110001457484000
2016-02-18510.00510.00501.00502.001384000698661000
2016-02-17494.00510.00486.00493.002006000995804000
2016-02-16488.00507.00477.00496.0035110001742140000
2016-02-15490.00503.00480.00499.0024650001214521000
2016-02-12474.00480.00463.00464.0030200001424191000
2016-02-10509.00512.00486.00496.0022300001107088000
2016-02-09517.00517.00502.00504.001861000943098000
2016-02-08524.00544.00520.00539.0020560001099527000
2016-02-05535.00544.00525.00534.0032270001715269000
2016-02-04544.00553.00537.00545.0025980001417809000
2016-02-03559.00562.00548.00552.0027920001548222000
2016-02-02580.00595.00571.00575.0046610002718644000
2016-02-01592.00626.00589.00620.0033840002085501000
2016-01-29568.00584.00557.00582.0046050002638470000
2016-01-28591.00593.00562.00568.0042780002449430000
2016-01-27587.00602.00587.00600.001381000823450000
2016-01-26584.00586.00575.00577.001401000811485000
2016-01-25600.00601.00590.00598.0017210001025949000
2016-01-22582.00597.00572.00596.0017800001040661000
2016-01-21578.00591.00558.00558.0025040001439726000
2016-01-20603.00606.00576.00578.0020340001186264000
2016-01-19583.00599.00582.00599.0025030001486279000
2016-01-18581.00597.00577.00593.0019260001135088000
2016-01-15616.00616.00596.00599.0018610001125471000
2016-01-14597.00603.00584.00600.0028770001705732000
2016-01-13600.00620.00599.00620.0023900001464515000
2016-01-12617.00620.00592.00594.0025190001516036000
2016-01-08608.00635.00608.00625.0035920002240231000
2016-01-07630.00635.00616.00618.0021570001343460000
2016-01-06637.00643.00619.00628.0017640001107661000
2016-01-05637.00643.00628.00636.0023380001485863000
2016-01-04650.00656.00634.00637.0016210001042530000
2015-12-30662.00666.00655.00659.00855000563258000
2015-12-29651.00661.00643.00659.001158000757511000
2015-12-28646.00659.00645.00657.001390000907872000
2015-12-25647.00653.00643.00646.00939000607227000
2015-12-24664.00667.00645.00645.0020450001336919000
2015-12-22662.00666.00654.00657.0022830001503343000
2015-12-21661.00676.00656.00667.0021110001399437000
2015-12-18689.00699.00670.00671.0030140002050379000
2015-12-17700.00703.00685.00692.0024470001696052000
2015-12-16676.00686.00675.00686.001156000789498000
2015-12-15678.00683.00663.00666.0023950001602487000
2015-12-14683.00684.00673.00682.0016010001089573000
2015-12-11684.00702.00683.00699.0026130001805719000
2015-12-10686.00692.00680.00688.0016060001104957000
2015-12-09694.00699.00686.00692.0019600001355592000
2015-12-08714.00720.00695.00704.0031180002201033000
2015-12-07705.00708.00699.00700.00950000666998000
2015-12-04695.00701.00692.00696.001432000996556000
2015-12-03709.00713.00705.00711.001362000966739000
2015-12-02716.00718.00709.00711.0017120001218755000
2015-12-01705.00723.00704.00720.0029660002125837000
2015-11-30682.00705.00681.00697.0027640001925630000
2015-11-27697.00704.00689.00692.0022000001526833000
2015-11-26693.00703.00693.00697.0015580001087619000

   ※ 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