[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 
2017-02-241311.001343.001287.001335.002370031211500
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
2016-06-17695.00695.00695.00695.00300208500
2016-06-16701.00715.00695.00695.0017001199800
2016-06-15733.00733.00700.00700.0040002896300
2016-06-14743.00743.00711.00718.0014001015300
2016-06-13759.00759.00743.00743.00800597900
2016-06-10746.00757.00740.00757.0024001790700
2016-06-09761.00761.00760.00761.00400304300
2016-06-08754.00755.00754.00755.00500377400
2016-06-07745.00745.00745.00745.0036002682000
2016-06-06730.00730.00728.00730.00400291800
2016-06-03728.00728.00728.00728.00200145600
2016-06-02725.00725.00725.00725.0010072500
2016-06-01725.00725.00725.00725.0010072500
2016-05-31730.00730.00730.00730.0020001460000
2016-05-30750.00750.00735.00735.00200148500
2016-05-27740.00740.00740.00740.0010074000
2016-05-26742.00742.00742.00742.00200148400
2016-05-25738.00739.00738.00739.00300221500
2016-05-24735.00735.00735.00735.00300220500
2016-05-23734.00734.00734.00734.0010073400
2016-05-2000
2016-05-19723.00723.00721.00721.00300216600
2016-05-18737.00737.00737.00737.0010073700
2016-05-17730.00730.00730.00730.00300219000
2016-05-16727.00730.00727.00730.00600437600
2016-05-13730.00730.00730.00730.0025001825000
2016-05-12731.00731.00715.00715.00700505000
2016-05-11723.00725.00720.00720.00700505800
2016-05-10711.00711.00711.00711.00500355500
2016-05-09729.00729.00729.00729.00800583200
2016-05-06702.00702.00702.00702.001100772200
2016-05-02706.00706.00667.00702.0037002508900
2016-04-28759.00759.00706.00706.0022001613400
2016-04-27730.00760.00730.00755.0025001887100
2016-04-26716.00716.00716.00716.0010071600
2016-04-25716.00716.00716.00716.0010071600
2016-04-22745.00745.00745.00745.00200149000
2016-04-21730.00730.00730.00730.00500365000
2016-04-20720.00745.00720.00730.00500366800
2016-04-19719.00720.00719.00720.0017001223300
2016-04-18720.00720.00707.00707.00200142700
2016-04-15700.00720.00700.00720.0037002595000
2016-04-14705.00705.00704.00705.0032002255900
2016-04-13719.00719.00719.00719.0010071900
2016-04-12726.00726.00705.00705.0020001425200
2016-04-11744.00744.00715.00715.0026001876800
2016-04-08730.00740.00730.00740.0015001099600
2016-04-07747.00747.00747.00747.0010074700
2016-04-06738.00739.00738.00738.00800590500
2016-04-05753.00753.00733.00733.00600443800
2016-04-04760.00760.00732.00732.00300225200
2016-04-01727.00727.00727.00727.0010072700
2016-03-3100
2016-03-30720.00720.00720.00720.00200144000
2016-03-2900
2016-03-2800
2016-03-25721.00724.00720.00720.0020001443100
2016-03-24711.00711.00711.00711.00400284400
2016-03-23698.00735.00697.00710.0016001139500
2016-03-22691.00698.00691.00698.0017001176500
2016-03-18689.00689.00689.00689.0010068900
2016-03-1700
2016-03-1600
2016-03-15683.00683.00675.00675.0025001701800
2016-03-14684.00684.00680.00683.00700478200
2016-03-11674.00674.00674.00674.0010067400
2016-03-10661.00664.00661.00664.001300860500
2016-03-09686.00686.00664.00664.0020001358300
2016-03-08679.00679.00666.00666.00600402100
2016-03-07680.00680.00666.00669.00500334700
2016-03-04670.00680.00670.00680.00400269000
2016-03-03655.00670.00654.00670.001000663000
2016-03-02656.00656.00656.00656.00400262400
2016-03-01630.00650.00630.00650.00800508000
2016-02-2900
2016-02-2600
2016-02-25639.00639.00639.00639.0010063900
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19635.00635.00635.00635.00400254000

   ※ 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