[5965 東証2部] フジマック 日足 時系列データ

[5965 東証2部] フジマック (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132392.002450.002381.002436.00700016866100
2017-12-122391.002410.002391.002391.0018004314300
2017-12-112403.002426.002388.002392.0024005758400
2017-12-082440.002440.002380.002400.001070025700700
2017-12-072417.002446.002401.002411.00530012888700
2017-12-062421.002449.002370.002430.00590014199900
2017-12-052455.002503.002357.002451.001060025765800
2017-12-042550.002550.002475.002503.00820020699300
2017-12-012508.002550.002480.002520.00670016896200
2017-11-302480.002494.002429.002485.00600014770000
2017-11-292398.002520.002376.002510.001170028682300
2017-11-282443.002499.002407.002409.00960023445600
2017-11-272540.002540.002435.002493.001370034094600
2017-11-242535.002537.002485.002509.001120028191300
2017-11-222520.002600.002510.002594.001350034494800
2017-11-212520.002520.002471.002520.00920022998000
2017-11-202450.002530.002429.002530.001950048209200
2017-11-172247.002350.002200.002350.001670038088100
2017-11-162223.002272.002223.002241.00500011212200
2017-11-152250.002283.002200.002273.001540034493700
2017-11-142281.002290.002215.002230.00630014138300
2017-11-132350.002350.002250.002250.001240028541300
2017-11-102110.002350.002081.002350.0058400128852000
2017-11-091995.002020.001950.001973.00770015308800
2017-11-082001.002001.001926.001996.0039007712200
2017-11-072020.002020.001998.002008.0036007209200
2017-11-062041.002045.002000.002028.0038007684800
2017-11-022049.002052.002033.002045.0021004297600
2017-11-012015.002045.002015.002035.00520010553900
2017-10-312010.002015.002005.002015.0037007441300
2017-10-301998.002014.001986.002011.0023004591800
2017-10-272000.002014.001985.002003.0050009996000
2017-10-262020.002028.002010.002014.00560011298500
2017-10-252015.002015.001972.002007.0049009748600
2017-10-242019.002019.002005.002010.0023004626900
2017-10-231990.002014.001990.002014.0050009999100
2017-10-202014.002014.001965.001988.0049009704900
2017-10-192020.002048.002020.002031.001300026454100
2017-10-182021.002025.002015.002020.0044008887500
2017-10-172009.002017.001992.002017.0029005826700
2017-10-161999.002002.001985.001992.00750014979700
2017-10-131953.001972.001952.001971.0050009801100
2017-10-121966.001966.001933.001943.0017003302600
2017-10-111940.001941.001923.001939.0051009858800
2017-10-101987.001987.001920.001932.00810015853700
2017-10-061992.002009.001986.001987.00680013558900
2017-10-051945.002000.001945.001966.00680013440000
2017-10-041968.002040.001939.001940.001630032442400
2017-10-031912.001967.001912.001967.001220023746200
2017-10-021906.001915.001904.001906.0052009921000
2017-09-291910.001910.001903.001906.00580011056500
2017-09-281899.001911.001897.001900.00890016925200
2017-09-271885.001897.001864.001885.0030005635800
2017-09-261866.001867.001836.001845.00540010000200
2017-09-251900.001900.001834.001871.001360025410300
2017-09-221919.001939.001833.001879.001110020947300
2017-09-211891.001945.001882.001919.002230042772700
2017-09-201848.001865.001841.001860.001100020380300
2017-09-191783.001857.001774.001848.002490045033900
2017-09-151755.001755.001662.001729.001160020046300
2017-09-141700.001729.001693.001729.0050008525900
2017-09-131680.001693.001675.001693.0041006902400
2017-09-121675.001690.001675.001680.0020003358300
2017-09-111645.001679.001645.001675.0047007827300
2017-09-081649.001664.001640.001641.0031005095700
2017-09-071699.001699.001643.001649.0038006307400
2017-09-061603.001678.001603.001670.00640010435100
2017-09-051759.001759.001600.001620.001830030459200
2017-09-041752.001776.001711.001759.001370023914600
2017-09-011747.001783.001731.001782.001680029461600
2017-08-311600.001774.001597.001756.001920031874800
2017-08-301592.001610.001580.001610.002360037427600
2017-08-291582.001593.001575.001575.00720011380700
2017-08-281575.001610.001575.001602.003900061677200
2017-08-251572.001596.001572.001596.001470023292700
2017-08-241515.001575.001509.001567.0067300104381300
2017-08-231628.001628.001524.001540.004550071072800
2017-08-221663.001683.001590.001608.003480056207300
2017-08-211748.001748.001669.001687.001470025155800
2017-08-181770.001799.001753.001760.00970017166100
2017-08-171769.001803.001763.001800.001190021213600
2017-08-161752.001774.001750.001770.00570010014700
2017-08-151760.001779.001689.001729.001610027824600
2017-08-141719.001741.001698.001740.002160037138400
2017-08-101739.001742.001653.001719.00100300171191000
2017-08-092129.002129.001932.002079.002120042702000
2017-08-082147.002147.002105.002122.00670014203300
2017-08-072156.002156.002115.002147.0027005742900
2017-08-042123.002156.002080.002156.0038008027700
2017-08-032168.002168.002085.002123.00600012819400
2017-08-022130.002182.002130.002182.00660014296600
2017-08-012159.002159.002060.002122.001030021598200
2017-07-312152.002179.002146.002159.00500010788400
2017-07-282220.002222.002120.002150.00660014302700
2017-07-272201.002220.002189.002220.00570012564400
2017-07-262221.002228.002160.002201.00510011213400
2017-07-252175.002247.002175.002229.00730016121500
2017-07-242155.002235.002155.002213.001870041279100
2017-07-212154.002189.002091.002150.003110066164200
2017-07-202213.002245.002170.002177.001070023575700
2017-07-192272.002272.002210.002227.001030022887100
2017-07-182291.002300.002260.002273.00780017801000
2017-07-142310.002334.002286.002334.00620014297300
2017-07-132304.002344.002280.002328.001130026175100
2017-07-122308.002308.002239.002279.002140048584000
2017-07-112385.002385.002285.002331.001420032987600
2017-07-102425.002425.002376.002394.00830019915200
2017-07-072413.002443.002401.002425.001280030927400
2017-07-062474.002475.002404.002463.001330032477500
2017-07-052426.002598.002417.002471.001280031837000
2017-07-042394.002600.002294.002411.0044600110402200
2017-07-032312.002439.002306.002397.001880044281600
2017-06-302178.002289.002178.002262.001350030221200
2017-06-292160.002244.002140.002228.001660036213300
2017-06-282316.002318.002152.002160.003020068228800
2017-06-272258.002300.002252.002272.00890020259500
2017-06-262238.002314.002205.002260.003030068780600
2017-06-232220.002318.002100.002253.0067200150941300
2017-06-222085.002199.002085.002184.002930062895400
2017-06-212107.002109.002080.002085.001900039797600
2017-06-202034.002124.002027.002103.003810078635000
2017-06-192100.002101.002040.002040.004130085438900
2017-06-161934.001969.001912.001964.003890075631800
2017-06-151866.001872.001820.001868.001380025504100
2017-06-141892.001897.001853.001856.00760014199400
2017-06-131830.001935.001827.001892.001330024943200
2017-06-121926.001935.001865.001868.002150041032500
2017-06-091876.001903.001860.001900.001340025364900
2017-06-081830.001900.001830.001877.001040019440300
2017-06-071792.001843.001780.001812.0031005593300
2017-06-061814.001814.001767.001792.001280022935100
2017-06-051873.001895.001823.001852.00800014976600
2017-06-021908.001908.001848.001873.001090020443800
2017-06-011870.001927.001870.001886.001520028732100
2017-05-311850.001878.001837.001844.001810033407200
2017-05-301726.001849.001725.001848.001830032406800
2017-05-291770.001790.001742.001746.001340023624800
2017-05-261792.001793.001725.001784.002310040595700
2017-05-251800.001802.001746.001779.002430043266700
2017-05-241842.001852.001765.001800.002880051942900
2017-05-231909.001909.001840.001842.003000055993800
2017-05-221942.001942.001851.001908.002900055394200
2017-05-191840.001930.001840.001902.003690069462600
2017-05-181799.001837.001764.001827.004800086896900
2017-05-171668.001815.001662.001805.004290074170000
2017-05-161670.001713.001650.001671.004160069766000
2017-05-151595.001694.001572.001687.004080066447700
2017-05-121570.001650.001531.001555.0090100141367000
2017-05-111450.001459.001440.001458.001640023771900
2017-05-101459.001460.001430.001440.001200017358400
2017-05-091459.001467.001452.001453.00910013267000
2017-05-081426.001448.001423.001444.001560022391500
2017-05-021369.001409.001369.001396.00770010708400
2017-05-011330.001366.001330.001359.001070014447000
2017-04-281379.001385.001321.001330.001360018242600
2017-04-271435.001435.001370.001380.001450020186900
2017-04-261450.001464.001420.001426.001530021960400
2017-04-251441.001459.001433.001447.0052007511000
2017-04-241480.001495.001411.001431.001500021894200
2017-04-211424.001465.001408.001460.001990028670800
2017-04-201346.001415.001346.001394.00930012888700
2017-04-191369.001370.001346.001346.0036004906500
2017-04-181327.001369.001327.001362.00750010156700
2017-04-171299.001320.001299.001320.0034004460900
2017-04-141346.001346.001295.001300.0057007544400
2017-04-131246.001335.001246.001329.001260016092100
2017-04-121381.001381.001235.001283.002340030256200
2017-04-111361.001385.001360.001366.001160015879800
2017-04-101330.001380.001330.001380.0073009991300
2017-04-071307.001339.001307.001327.001220016158200
2017-04-061339.001344.001280.001313.003090040629900
2017-04-051422.001433.001313.001369.003140043295700
2017-04-041480.001480.001361.001410.006350089734900
2017-04-031526.001539.001499.001499.001050015874900
2017-03-311550.001592.001526.001526.002980046454500
2017-03-301494.001580.001494.001530.002930045334200
2017-03-291501.001513.001481.001494.002390035718700
2017-03-281530.001541.001461.001506.002720040904100
2017-03-271575.001608.001510.001535.002090032599600
2017-03-241688.001688.001604.001615.001950032107400
2017-03-231627.001684.001619.001669.001950031950600
2017-03-221600.001690.001600.001647.003480056891400
2017-03-211592.001790.001592.001617.0067500110452900
2017-03-171484.001598.001482.001590.005040077515500
2017-03-161412.001484.001411.001484.001190017392100
2017-03-151480.001492.001400.001430.003560052165100
2017-03-141480.001497.001453.001492.002810041467000
2017-03-131303.001400.001303.001383.001610021605500
2017-03-101325.001333.001301.001333.0067008878900
2017-03-091305.001322.001296.001320.0053006947400
2017-03-081357.001357.001231.001307.001300016822600
2017-03-071351.001361.001333.001333.00820011072400
2017-03-061333.001362.001331.001362.001100014760500
2017-03-031320.001342.001299.001342.001080014329900
2017-03-021324.001341.001303.001326.001010013401100
2017-03-011293.001320.001275.001294.001080013965100
2017-02-281260.001290.001252.001265.001480018738300
2017-02-271315.001325.001260.001287.002150027770500
2017-02-241311.001343.001287.001335.002370031211500
2017-02-231310.001345.001304.001320.003300043451400
2017-02-221211.001266.001211.001266.001500018691300
2017-02-211222.001225.001180.001222.001420017259000
2017-02-201175.001225.001175.001206.001770021311300
2017-02-171196.001198.001175.001176.001760020931300
2017-02-161164.001195.001159.001185.001560018331900
2017-02-151174.001174.001142.001155.002620030427400
2017-02-141117.001131.001072.001118.008510094297500
2017-02-131055.001106.001055.001106.005490060172400
2017-02-10945.00956.00945.00956.0027002558700
2017-02-09955.00955.00940.00945.0039003698600
2017-02-08935.00945.00934.00944.0044004133300
2017-02-07920.00928.00920.00928.0020001843400
2017-02-06927.00941.00925.00929.0056005190900
2017-02-03943.00943.00920.00934.0034003147900
2017-02-02943.00943.00942.00943.00400377100
2017-02-01938.00938.00921.00938.0035003269500
2017-01-31939.00939.00916.00925.00700649500
2017-01-30943.00946.00940.00943.0032003016500
2017-01-27944.00944.00942.00942.00200188600
2017-01-26942.00944.00942.00942.001000942300
2017-01-25911.00945.00911.00939.0026002418100
2017-01-24917.00917.00907.00907.0013001187100
2017-01-23914.00918.00905.00918.00500456300
2017-01-2000
2017-01-19916.00916.00913.00914.00800732100
2017-01-18911.00911.00883.00902.001160010467700
2017-01-17925.00925.00918.00918.0014001287300
2017-01-16914.00925.00914.00925.00700642600
2017-01-13910.00912.00910.00911.0066006007100
2017-01-12923.00923.00910.00917.0029002647700
2017-01-11910.00910.00910.00910.0016001456000
2017-01-10924.00924.00914.00917.0043003941100
2017-01-06907.00923.00907.00923.0016001466100
2017-01-05919.00919.00908.00908.0026002364900
2017-01-04914.00920.00912.00912.0047004297900
2016-12-30891.00911.00891.00911.00106009448900
2016-12-29913.00913.00906.00906.00200181900
2016-12-28906.00913.00886.00913.0056005053500
2016-12-27913.00924.00913.00924.0013001191900
2016-12-26921.00930.00921.00928.0050004624600
2016-12-22927.00929.00919.00919.0020001852900
2016-12-21915.00929.00902.00929.0050004579700
2016-12-20910.00920.00906.00908.0012001094200
2016-12-19899.00910.00899.00904.0038003435200
2016-12-16895.00895.00887.00895.0035003123600
2016-12-15899.00899.00886.00886.0037003325000
2016-12-14891.00891.00886.00887.001100975500
2016-12-13891.00891.00885.00886.0012001065900
2016-12-12883.00890.00883.00890.0043003812200
2016-12-09874.00875.00874.00875.0022001923100

   ※ 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。 

Twitter