[5942 東証1部] 日本フイルコン 日足 時系列データ

[5942 東証1部] 日本フイルコン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30562.00566.00556.00559.0071003978000
2017-03-29565.00567.00561.00567.0072004073900
2017-03-28559.00568.00557.00565.00171009630700
2017-03-27558.00558.00556.00557.0093005178500
2017-03-24573.00574.00559.00559.003770021516600
2017-03-23557.00562.00555.00557.0073004066500
2017-03-22562.00564.00555.00555.00121006759600
2017-03-21569.00571.00563.00564.00149008441800
2017-03-17577.00577.00573.00573.0083004763600
2017-03-16572.00577.00572.00577.0080004604900
2017-03-15575.00575.00572.00574.0058003328100
2017-03-14576.00576.00573.00576.0050002875900
2017-03-13572.00576.00572.00575.0065003733000
2017-03-10574.00574.00568.00572.002160012379100
2017-03-09567.00567.00564.00566.0055003110200
2017-03-08565.00567.00564.00567.0038002151900
2017-03-07565.00568.00565.00565.0047002657100
2017-03-06569.00570.00565.00567.0042002384400
2017-03-03567.00568.00565.00568.0041002324600
2017-03-02565.00570.00561.00567.00132007453900
2017-03-01564.00566.00563.00565.0036002033300
2017-02-28561.00568.00561.00564.0055003102200
2017-02-27563.00564.00561.00563.0074004164800
2017-02-24563.00566.00561.00564.00108006081900
2017-02-23571.00571.00565.00569.0036002048200
2017-02-22566.00570.00564.00567.0088004991000
2017-02-21561.00563.00557.00563.0082004606400
2017-02-20561.00563.00556.00559.00119006655800
2017-02-17564.00564.00558.00561.00113006343500
2017-02-16570.00570.00553.00564.003110017392700
2017-02-15570.00572.00568.00570.00109006216400
2017-02-14571.00571.00566.00567.00139007891200
2017-02-13573.00574.00571.00573.00121006928800
2017-02-10570.00572.00566.00570.0093005295200
2017-02-09570.00570.00566.00568.0048002726400
2017-02-08568.00570.00564.00570.0086004881200
2017-02-07571.00571.00566.00569.0055003133300
2017-02-06570.00572.00567.00571.00105005993200
2017-02-03570.00571.00564.00567.0076004316600
2017-02-02575.00577.00570.00570.00125007151800
2017-02-01574.00575.00573.00574.0063003616400
2017-01-31573.00577.00573.00575.0055003162900
2017-01-30580.00580.00574.00578.0086004966900
2017-01-27582.00582.00578.00578.00142008238500
2017-01-26578.00580.00576.00579.00111006417500
2017-01-25573.00578.00573.00576.00115006615300
2017-01-24577.00577.00573.00576.0094005403100
2017-01-23573.00576.00571.00573.0071004070200
2017-01-20575.00578.00557.00577.002030011578800
2017-01-19572.00579.00572.00579.0075004311300
2017-01-18573.00574.00569.00571.0096005484200
2017-01-17578.00579.00573.00574.0082004721400
2017-01-16583.00583.00576.00579.0080004632700
2017-01-13579.00585.00579.00583.00148008620300
2017-01-12578.00587.00575.00580.003550020633400
2017-01-11575.00581.00575.00578.004600026519300
2017-01-10581.00590.00566.00577.004390025340200
2017-01-06582.00587.00580.00586.002240013094500
2017-01-05582.00582.00577.00582.00110006384700
2017-01-04570.00584.00570.00582.002410013947400
2016-12-30567.00575.00565.00575.00103005876600
2016-12-29576.00577.00568.00571.00139007944800
2016-12-28572.00580.00572.00580.00110006351800
2016-12-27573.00578.00566.00572.002230012766100
2016-12-26577.00580.00574.00576.002530014603300
2016-12-22585.00585.00578.00584.002740015961800
2016-12-21591.00591.00584.00590.002380013973100
2016-12-20597.00598.00590.00592.00164009728000
2016-12-19592.00595.00591.00595.001860011031900
2016-12-16598.00599.00592.00594.003560021217800
2016-12-15590.00597.00589.00595.003630021525900
2016-12-14587.00595.00586.00588.006830040355000
2016-12-13580.00595.00580.00587.007810045873400
2016-12-12581.00587.00577.00583.005900034280600
2016-12-09577.00582.00577.00581.007510043511500
2016-12-08576.00577.00570.00575.003230018508000
2016-12-07572.00576.00568.00576.003200018339900
2016-12-06573.00576.00570.00572.002630015071800
2016-12-05570.00573.00566.00572.002000011394300
2016-12-02571.00572.00568.00572.002770015796600
2016-12-01570.00578.00569.00573.007640043836800
2016-11-30567.00574.00563.00574.005730032663300
2016-11-29565.00566.00559.00566.005360030196300
2016-11-28560.00563.00553.00562.0014970083698300
2016-11-25573.00579.00568.00568.0015560089120500
2016-11-24580.00580.00577.00579.005450031559500
2016-11-22576.00580.00575.00577.007870045472600
2016-11-21570.00578.00570.00576.0014130080782000
2016-11-18570.00572.00568.00570.005000028513900
2016-11-17571.00572.00566.00570.004650026491900
2016-11-16571.00572.00568.00571.003170018075100
2016-11-15567.00571.00566.00567.003770021425800
2016-11-14560.00567.00560.00565.004110023158700
2016-11-11558.00564.00555.00558.003960022118900
2016-11-10561.00561.00551.00555.003520019582300
2016-11-09559.00562.00531.00535.005660030917700
2016-11-08560.00560.00554.00557.002940016377900
2016-11-07551.00564.00551.00558.004720026288000
2016-11-04560.00564.00556.00557.004730026448600
2016-11-02566.00571.00560.00564.005720032314200
2016-11-01561.00573.00561.00572.004590026060300
2016-10-31554.00562.00552.00560.005940033145400
2016-10-28549.00553.00548.00553.005980032944900
2016-10-27541.00549.00539.00548.004890026617700
2016-10-26524.00540.00524.00540.007050037517600
2016-10-25521.00530.00518.00528.005180027160400
2016-10-24520.00523.00518.00521.002980015520700
2016-10-21519.00519.00516.00518.002090010825700
2016-10-20517.00519.00515.00518.00166008584300
2016-10-19515.00516.00513.00516.00120006174400
2016-10-18514.00515.00510.00512.002320011877100
2016-10-17510.00513.00509.00512.002030010354100
2016-10-14508.00509.00504.00508.00151007661000
2016-10-13506.00508.00503.00507.00165008339600
2016-10-12504.00505.00502.00503.00174008763200
2016-10-11504.00508.00502.00505.00154007765000
2016-10-07505.00505.00501.00505.00141007099300
2016-10-06519.00519.00501.00505.004620023607800
2016-10-05505.00509.00503.00509.003700018739300
2016-10-04499.00505.00497.00504.005900029522000
2016-10-03489.00489.00486.00488.00152007412000
2016-09-30485.00489.00482.00487.00191009292900
2016-09-29479.00487.00478.00487.002630012669700
2016-09-28480.00480.00475.00477.00170008122000
2016-09-27471.00478.00467.00478.00193009137100
2016-09-26474.00477.00465.00474.003260015405300
2016-09-23466.00473.00466.00473.002420011373300
2016-09-21461.00468.00459.00468.00162007531100
2016-09-20464.00464.00458.00458.00155007141600
2016-09-16462.00463.00452.00460.00173007905500
2016-09-15461.00461.00455.00461.00156007159900
2016-09-14459.00464.00459.00462.00111005124900
2016-09-13458.00461.00455.00459.00105004811700
2016-09-12451.00457.00451.00454.00117005308800
2016-09-09450.00458.00448.00452.002530011428900
2016-09-08450.00454.00448.00451.002310010409900
2016-09-07445.00449.00440.00449.00200008899200
2016-09-06442.00445.00441.00444.00102004517600
2016-09-05440.00444.00439.00442.0078003449900
2016-09-02440.00440.00435.00437.00127005562000
2016-09-01439.00442.00438.00441.0067002948500
2016-08-31439.00440.00436.00438.0067002931800
2016-08-30437.00440.00436.00436.0086003770500
2016-08-29436.00438.00434.00437.0065002834700
2016-08-26430.00433.00428.00432.0044001893000
2016-08-25428.00434.00428.00429.0074003175800
2016-08-24437.00437.00428.00432.0087003760100
2016-08-23435.00436.00432.00432.0074003212100
2016-08-22428.00431.00425.00430.0077003294800
2016-08-19426.00426.00423.00424.0096004072800
2016-08-18426.00426.00422.00422.0080003385600
2016-08-17424.00428.00423.00425.00143006063000
2016-08-16433.00433.00425.00426.00198008506100
2016-08-15438.00442.00434.00435.0099004324000
2016-08-12440.00441.00436.00437.00109004770400
2016-08-10440.00443.00437.00438.00159006976500
2016-08-09443.00443.00441.00443.0054002389200
2016-08-08443.00445.00441.00445.00116005140400
2016-08-05438.00442.00438.00438.0059002591800
2016-08-04446.00446.00440.00443.0071003146800
2016-08-03447.00447.00432.00442.00161007087800
2016-08-02449.00449.00442.00443.00103004585800
2016-08-01449.00449.00440.00447.00110004901000
2016-07-29447.00447.00440.00446.00140006215500
2016-07-28447.00447.00437.00440.00140006182300
2016-07-27441.00443.00435.00442.00100004404200
2016-07-26445.00446.00431.00435.00184008094800
2016-07-25436.00439.00436.00438.00137005988000
2016-07-22439.00441.00434.00441.00166007272500
2016-07-21434.00437.00432.00435.00116005044100
2016-07-20434.00434.00430.00433.0082003541700
2016-07-19434.00435.00422.00435.00130005590400
2016-07-15434.00434.00428.00429.0063002714800
2016-07-14434.00435.00431.00431.0093004021900
2016-07-13434.00435.00431.00432.0093004025700
2016-07-12432.00434.00425.00431.00135005814800
2016-07-11425.00432.00422.00425.0095004056800
2016-07-08425.00428.00417.00418.00106004452600
2016-07-07422.00426.00421.00424.0099004187100
2016-07-06430.00430.00420.00422.00205008706800
2016-07-05435.00438.00430.00435.00189008186800
2016-07-04441.00449.00433.00437.003570015695700
2016-07-01423.00425.00415.00419.0072003034200
2016-06-30420.00420.00412.00412.0061002537900
2016-06-29410.00419.00410.00417.0058002412600
2016-06-28407.00416.00406.00408.00117004799100
2016-06-27407.00414.00406.00406.00145005938700
2016-06-24418.00421.00391.00406.005120020668100
2016-06-23429.00429.00419.00424.0068002879900
2016-06-22424.00424.00416.00422.0094003949000
2016-06-21417.00428.00416.00423.0041001730000
2016-06-20418.00421.00415.00417.0063002637300
2016-06-17410.00414.00408.00411.0047001930300
2016-06-16414.00418.00407.00407.00212008693400
2016-06-15414.00419.00414.00414.0057002368900
2016-06-14423.00423.00412.00414.00168006989500
2016-06-13427.00439.00422.00422.00149006352700
2016-06-10431.00433.00425.00429.002570011041000
2016-06-09433.00435.00431.00432.0057002467200
2016-06-08434.00435.00434.00435.0044001911100
2016-06-07430.00434.00430.00432.0037001597000
2016-06-06430.00433.00428.00430.0091003908900
2016-06-03427.00431.00426.00431.00127005440000
2016-06-02430.00431.00428.00428.0068002920800
2016-06-01427.00434.00427.00431.0051002196000
2016-05-31432.00435.00427.00427.00165007090200
2016-05-30430.00432.00428.00431.0058002496300
2016-05-27430.00430.00427.00428.00104004460600
2016-05-26435.00435.00432.00432.00122005292100
2016-05-25431.00434.00430.00432.00136005863700
2016-05-24433.00433.00429.00432.0089003842600
2016-05-23431.00434.00430.00432.0087003754900
2016-05-20429.00432.00428.00431.0068002923100
2016-05-19429.00433.00425.00429.00107004594600
2016-05-18425.00427.00424.00427.0069002939100
2016-05-17428.00428.00424.00426.0088003745300
2016-05-16425.00429.00423.00424.0060002549300
2016-05-13430.00431.00424.00424.00189008061800
2016-05-12430.00432.00429.00432.0076003267900
2016-05-11434.00436.00427.00432.00158006826700
2016-05-10435.00439.00432.00434.0095004137600
2016-05-09436.00436.00429.00431.0069002979600
2016-05-06428.00434.00424.00429.00126005382800
2016-05-02425.00428.00424.00425.00137005831000
2016-04-28436.00438.00430.00432.00145006286900
2016-04-27433.00439.00430.00433.00150006506700
2016-04-26437.00437.00420.00433.00196008402400
2016-04-25439.00439.00433.00437.00150006551000
2016-04-22438.00439.00433.00439.00121005290900
2016-04-21429.00433.00428.00432.00141006074200
2016-04-20424.00428.00423.00424.00109004635400
2016-04-19427.00427.00419.00425.0097004105100
2016-04-18418.00420.00416.00416.00100004174100
2016-04-15415.00420.00413.00418.00100004169300
2016-04-14420.00422.00414.00415.00163006798700
2016-04-13409.00416.00409.00416.0077003179100
2016-04-12407.00412.00406.00406.00113004613900
2016-04-11413.00413.00405.00408.0083003395500
2016-04-08405.00415.00398.00412.003070012390600
2016-04-07405.00413.00405.00409.0060002452700
2016-04-06405.00407.00402.00405.00166006721800
2016-04-05417.00418.00408.00409.002610010761500
2016-04-04415.00431.00415.00421.00167007001600
2016-04-01432.00435.00417.00417.002600011073900
2016-03-31433.00438.00428.00428.0093004010300
2016-03-30436.00436.00432.00432.0082003559700
2016-03-29433.00440.00433.00438.0095004148000
2016-03-28431.00436.00427.00434.00126005442600
2016-03-25434.00434.00427.00430.00211009112900
2016-03-24446.00448.00438.00438.00119005266700

   ※ 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