[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 
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
2016-02-18655.00655.00655.00655.00300196500
2016-02-1700
2016-02-1600
2016-02-15656.00656.00655.00655.0028001835700
2016-02-12612.00648.00612.00624.0028001775900
2016-02-10632.00650.00626.00632.009080057392300
2016-02-09691.00691.00682.00682.00800548900
2016-02-08691.00691.00691.00691.00200138200
2016-02-05698.00698.00698.00698.001100767800
2016-02-04706.00706.00698.00698.00200140400
2016-02-03707.00707.00707.00707.0010070700
2016-02-02707.00707.00707.00707.0010070700
2016-02-01696.00697.00696.00697.00500348300
2016-01-29682.00682.00682.00682.00300204600
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25682.00682.00682.00682.0010068200
2016-01-22687.00687.00651.00669.0050003333300
2016-01-21689.00689.00686.00686.001200825800
2016-01-20690.00691.00690.00691.00300207100
2016-01-19691.00691.00690.00691.00900621800
2016-01-18691.00691.00690.00691.0064004416500
2016-01-15706.00714.00701.00701.0063004438200
2016-01-14717.00717.00703.00705.001100779600
2016-01-13721.00721.00717.00717.0023001655700
2016-01-12746.00746.00723.00724.0015001101700
2016-01-08760.00760.00744.00744.0017001285900
2016-01-07770.00770.00765.00765.00500383500
2016-01-06770.00770.00765.00765.0042003233000
2016-01-05784.00784.00780.00780.00400312600
2016-01-04793.00795.00793.00795.00300238100
2015-12-30784.00797.00778.00797.00109008562600
2015-12-29780.00780.00780.00780.00400312000
2015-12-28764.00785.00764.00785.00700539300
2015-12-25773.00773.00762.00762.0014001080100
2015-12-24772.00772.00762.00762.00900687900
2015-12-22767.00772.00767.00771.0034002614000
2015-12-21765.00766.00761.00766.007200055009700
2015-12-18781.00785.00781.00785.0033002589200
2015-12-17785.00785.00778.00785.0065005089500
2015-12-1600
2015-12-15790.00790.00790.00790.0014001106000
2015-12-14804.00804.00778.00787.0059004650900
2015-12-11808.00809.00808.00809.00600485000
2015-12-10809.00809.00799.00799.0032002576600
2015-12-09808.00808.00800.00803.00800644500
2015-12-08814.00814.00799.00799.00200161300
2015-12-07802.00802.00802.00802.0010080200
2015-12-04795.00795.00787.00787.00300237700
2015-12-03794.00794.00787.00791.00700553500

   ※ 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