[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 
2017-06-232220.002318.002100.002253.0067200150941300
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
2016-12-08879.00882.00874.00874.0022001931600
2016-12-07894.00894.00863.00873.0018001570500
2016-12-06881.00881.00875.00880.0024002109800
2016-12-05887.00887.00858.00875.0025002177200
2016-12-02880.00880.00866.00880.0022001922200
2016-12-01860.00880.00860.00865.0050004343000
2016-11-30850.00860.00850.00860.0027002298700
2016-11-29859.00859.00859.00859.0020001718000
2016-11-28860.00860.00855.00860.00700601200
2016-11-25860.00860.00860.00860.0010086000
2016-11-24859.00859.00849.00849.0025002126900
2016-11-22856.00856.00845.00849.0014001188400
2016-11-21836.00849.00836.00846.0021001777200
2016-11-18836.00854.00831.00831.0028002359600
2016-11-17849.00849.00834.00834.00400335100
2016-11-16848.00852.00844.00852.0014001187200
2016-11-15850.00850.00848.00848.0035002974800
2016-11-14835.00838.00813.00835.0060004981600
2016-11-11850.00865.00847.00847.0029002474400
2016-11-10839.00850.00835.00850.0043003618000
2016-11-09830.00831.00801.00805.0045003669700
2016-11-08856.00856.00830.00830.0034002841100
2016-11-07842.00850.00842.00850.0018001520000
2016-11-04850.00850.00823.00842.00900750200
2016-11-02855.00855.00850.00850.00500426500
2016-11-01855.00855.00838.00853.0016001354300
2016-10-31859.00859.00850.00855.0050004268900
2016-10-28834.00845.00834.00834.0015001254500
2016-10-27823.00830.00823.00830.0027002234600
2016-10-26816.00823.00815.00819.0092007522800
2016-10-25833.00833.00825.00831.0018001493600
2016-10-24837.00837.00807.00821.0025002053800
2016-10-2100
2016-10-20834.00835.00834.00835.00200166900
2016-10-19840.00840.00840.00840.00400336000
2016-10-18845.00845.00813.00840.0041003430700
2016-10-17850.00850.00821.00835.0023001923100
2016-10-14830.00841.00811.00840.0086007140500
2016-10-13821.00821.00800.00815.0057004599600
2016-10-12838.00838.00821.00821.0039003228900
2016-10-11858.00858.00840.00840.0017001435300
2016-10-07842.00857.00842.00843.0013001100700
2016-10-06849.00849.00839.00840.0014001178800
2016-10-05850.00850.00849.00849.00400339900
2016-10-04862.00862.00847.00847.0022001874700
2016-10-03862.00862.00850.00850.00800681600
2016-09-30855.00858.00850.00850.0033002813400
2016-09-2900
2016-09-28841.00855.00841.00855.00600507600
2016-09-27851.00851.00851.00851.0010085100
2016-09-26844.00855.00843.00853.0029002458000
2016-09-23850.00852.00849.00852.0030002550100
2016-09-21841.00850.00837.00850.0039003278800
2016-09-20841.00850.00835.00850.001290010880900
2016-09-16845.00845.00824.00836.0072005989600
2016-09-15849.00849.00822.00824.0038003212900
2016-09-14829.00830.00820.00820.00800660200
2016-09-13830.00836.00818.00818.0014001152200
2016-09-12829.00829.00816.00816.0040003281900
2016-09-09782.00830.00782.00830.001850014985500
2016-09-08788.00788.00773.00773.00400310700
2016-09-07787.00787.00759.00774.0027002066200
2016-09-06790.00790.00770.00780.0020001568200
2016-09-05786.00790.00786.00790.0014001101600
2016-09-02790.00799.00751.00764.0080006193900
2016-09-01760.00762.00760.00761.001200912500
2016-08-31760.00760.00745.00746.001350010228900
2016-08-30760.00760.00760.00760.001300988000
2016-08-2900
2016-08-2600
2016-08-25754.00754.00754.00754.00300226200
2016-08-2400
2016-08-2300
2016-08-22754.00754.00754.00754.00300226200
2016-08-19784.00784.00754.00754.0024001848600
2016-08-18764.00784.00764.00784.00700542200
2016-08-17765.00765.00760.00764.00900685900
2016-08-16765.00765.00760.00760.00200152500
2016-08-15787.00787.00754.00754.0036002827200
2016-08-12760.00762.00746.00746.0023001745800
2016-08-10740.00749.00740.00740.0044003262600
2016-08-09729.00729.00725.00725.00300218300
2016-08-08725.00730.00725.00730.00400291000
2016-08-05715.00715.00715.00715.0010071500
2016-08-04704.00704.00704.00704.0010070400
2016-08-03696.00696.00694.00694.00500347400
2016-08-02704.00704.00704.00704.0010070400
2016-08-0100
2016-07-29695.00695.00695.00695.00500347500
2016-07-28746.00746.00688.00693.0089006151000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22716.00747.00716.00747.00300217900
2016-07-21740.00745.00740.00745.001200891000
2016-07-20741.00741.00740.00740.00900666700
2016-07-19740.00742.00740.00741.00900667300
2016-07-15734.00734.00727.00727.0028002053800
2016-07-14727.00727.00725.00725.00900653700
2016-07-13740.00740.00710.00712.0048003499100
2016-07-12744.00744.00744.00744.00200148800
2016-07-11745.00745.00745.00745.0010074500
2016-07-08745.00745.00745.00745.0023001713500
2016-07-07741.00741.00735.00740.00600443700
2016-07-06730.00740.00728.00733.0018001322300
2016-07-05724.00725.00724.00725.00200144900
2016-07-04724.00724.00724.00724.00200144800
2016-07-01719.00719.00719.00719.00101007261900
2016-06-30730.00730.00702.00720.0073005215600
2016-06-29698.00700.00698.00700.00700488800
2016-06-28685.00685.00685.00685.0010068500
2016-06-2700
2016-06-24678.00678.00662.00662.0032002142100
2016-06-23677.00677.00677.00677.0010067700
2016-06-22685.00685.00678.00680.0021001429500
2016-06-21680.00685.00679.00685.001400953400
2016-06-20696.00696.00695.00695.00300208600

   ※ 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