[6134 東証1部] 富士機械製造 日足 時系列データ

[6134 東証1部] 富士機械製造 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-261838.001840.001790.001803.00361500655082500
2017-07-251834.001846.001823.001835.00288500528564300
2017-07-241825.001833.001811.001826.00255400465473500
2017-07-211791.001842.001791.001834.006423001171468900
2017-07-201767.001789.001761.001789.00196800350436600
2017-07-191773.001773.001753.001762.00195000343267500
2017-07-181765.001774.001744.001772.00287500506856000
2017-07-141773.001778.001761.001767.00236400418146900
2017-07-131760.001771.001754.001770.00277100488805400
2017-07-121769.001770.001741.001744.00335300587339700
2017-07-111756.001768.001736.001764.00405400712759900
2017-07-101721.001760.001713.001750.005783001006587400
2017-07-071688.001710.001681.001699.00322700548229000
2017-07-061666.001691.001663.001688.00399300671366400
2017-07-051629.001665.001629.001665.00268000441956200
2017-07-041645.001647.001609.001619.00230900374492900
2017-07-031626.001633.001609.001629.00433900704778200
2017-06-301605.001619.001591.001619.00421800677338400
2017-06-291638.001640.001616.001635.00368400599328500
2017-06-281635.001644.001623.001624.00220800360176200
2017-06-271644.001649.001628.001645.00198900325818700
2017-06-261632.001642.001628.001641.00177800290789400
2017-06-231645.001648.001627.001633.00265600433554100
2017-06-221634.001640.001623.001638.00173500283497800
2017-06-211640.001640.001623.001630.00251400409914100
2017-06-201624.001647.001620.001642.00428100701445400
2017-06-191598.001606.001586.001605.00297000475115900
2017-06-161601.001607.001583.001592.00353400563353400
2017-06-151603.001612.001581.001584.00331700527938700
2017-06-141636.001660.001608.001608.00373400607125300
2017-06-131642.001642.001618.001624.00335700546042500
2017-06-121656.001661.001638.001648.00311300512695600
2017-06-091660.001680.001658.001662.00307400512165300
2017-06-081687.001697.001676.001676.00375600632132500
2017-06-071688.001696.001682.001686.00286100482956200
2017-06-061715.001720.001694.001700.00511900873692700
2017-06-051712.001723.001700.001720.00337900578466600
2017-06-021720.001721.001697.001719.00523100895408500
2017-06-011702.001720.001695.001720.00489200836408500
2017-05-311685.001727.001658.001714.008816001506544400
2017-05-301633.001654.001623.001648.00243200399782500
2017-05-291645.001651.001633.001633.00150200246169900
2017-05-261646.001662.001633.001635.00308400507039000
2017-05-251646.001685.001634.001642.00576900957052700
2017-05-241663.001664.001638.001645.00323300532161700
2017-05-231653.001681.001636.001650.00505100837787400
2017-05-221657.001675.001650.001660.00549100912746700
2017-05-191659.001682.001647.001649.00479500795268900
2017-05-181622.001665.001620.001650.006277001035875600
2017-05-171633.001656.001617.001646.00453200743050500
2017-05-161655.001659.001633.001649.00557200916791700
2017-05-151690.001690.001621.001632.008867001466293500
2017-05-121707.001722.001635.001698.0026065004385617500
2017-05-111455.001455.001437.001447.00199100287565200
2017-05-101451.001452.001436.001442.00235700340030200
2017-05-091455.001458.001449.001453.00151000219517800
2017-05-081450.001456.001440.001455.00260900378649800
2017-05-021430.001433.001420.001433.00262000374588800
2017-05-011420.001423.001413.001422.00149300211704200
2017-04-281417.001419.001400.001415.00313400442086600
2017-04-271397.001404.001389.001404.00232600325499800
2017-04-261379.001403.001378.001394.00247900345238700
2017-04-251365.001375.001363.001370.00248900340745600
2017-04-241374.001377.001360.001375.00324600445285900
2017-04-211339.001354.001325.001352.00269200361972600
2017-04-201329.001336.001321.001321.00211800281328500
2017-04-191330.001342.001329.001329.00290300387306300
2017-04-181341.001354.001335.001335.00140600188501300
2017-04-171330.001339.001327.001332.00162100215925400
2017-04-141336.001343.001329.001335.00235400313712800
2017-04-131341.001346.001331.001336.00291000389081400
2017-04-121363.001363.001345.001356.00240000324881500
2017-04-111367.001375.001366.001369.00200300274323700
2017-04-101390.001396.001376.001380.00401100556003100
2017-04-071392.001399.001376.001384.00360700499984500
2017-04-061405.001412.001378.001380.00236800329368300
2017-04-051428.001435.001410.001415.00265900376910100
2017-04-041445.001445.001421.001430.00236800339290700
2017-04-031462.001465.001445.001448.00216700314543000
2017-03-311484.001488.001458.001458.00293600431842300
2017-03-301481.001499.001472.001472.00294900437951700
2017-03-291485.001488.001473.001486.00205300304411500
2017-03-281471.001490.001460.001490.00318300472110700
2017-03-271449.001451.001438.001444.00117600169818400
2017-03-241441.001466.001436.001463.00193700282333600
2017-03-231458.001458.001443.001448.00164600238580200
2017-03-221477.001478.001457.001457.00202200296554000
2017-03-211501.001512.001498.001503.00110300165939300
2017-03-171510.001511.001491.001501.00368700553309000
2017-03-161511.001519.001503.001514.00214900324941900
2017-03-151518.001524.001509.001514.00144900219381700
2017-03-141520.001529.001516.001524.00143500218693000
2017-03-131520.001533.001513.001513.00181200275603500
2017-03-101514.001520.001506.001518.00333700505166600
2017-03-091506.001524.001506.001514.00412200624976000
2017-03-081489.001498.001475.001493.00290700433165000
2017-03-071485.001495.001480.001489.00221100328918100
2017-03-061497.001501.001484.001485.00200800299276000
2017-03-031506.001507.001480.001497.00285500425946200
2017-03-021525.001535.001506.001508.00180700274237500
2017-03-011500.001515.001488.001510.00315400474560300
2017-02-281497.001519.001493.001497.00415700626226100
2017-02-271493.001501.001482.001487.00247800369055400
2017-02-241508.001517.001489.001503.00312300469087200
2017-02-231525.001530.001513.001522.00223900340675800
2017-02-221530.001532.001522.001525.00255600390271700
2017-02-211535.001541.001517.001529.00475200726193500
2017-02-201531.001548.001525.001533.00413700634621500
2017-02-171543.001545.001522.001530.00405900621254400
2017-02-161553.001563.001550.001555.00386800602571600
2017-02-151553.001571.001553.001560.00377500588815300
2017-02-141540.001569.001530.001533.00350700541747000
2017-02-131498.001527.001496.001525.00622400944158000
2017-02-101450.001500.001450.001492.007401001099896700
2017-02-091432.001442.001423.001439.00237400339953400
2017-02-081442.001450.001433.001450.00181400261398200
2017-02-071437.001452.001436.001442.00148700214441800
2017-02-061460.001462.001437.001447.00203900294811100
2017-02-031443.001460.001438.001450.00278800404067500
2017-02-021458.001489.001440.001445.00434500633766800
2017-02-011420.001451.001417.001445.00424000612281500
2017-01-311400.001419.001397.001419.00249100351515200
2017-01-301425.001438.001414.001422.00254700362537200
2017-01-271420.001429.001405.001425.00282800402222500
2017-01-261393.001414.001392.001414.00496300696656900
2017-01-251378.001390.001374.001384.00227300314337400
2017-01-241362.001369.001342.001361.00191800260876600
2017-01-231365.001379.001361.001372.00162400222669000
2017-01-201374.001389.001372.001379.00204600282400700
2017-01-191358.001383.001358.001383.00215700296803200
2017-01-181351.001354.001334.001347.00209000280582900
2017-01-171354.001378.001348.001348.00308200418502600
2017-01-161358.001363.001350.001353.00140900190913900
2017-01-131355.001366.001355.001359.00188000255453100
2017-01-121367.001370.001356.001363.00163900223180900
2017-01-111370.001381.001365.001367.00159300218678300
2017-01-101357.001370.001350.001354.00187600254547900
2017-01-061366.001371.001352.001361.00184000250245400
2017-01-051376.001384.001373.001381.00272700376237100
2017-01-041350.001378.001350.001372.00316900434272200
2016-12-301327.001339.001320.001337.00128700171492900
2016-12-291350.001350.001329.001333.00113300151262400
2016-12-281337.001357.001335.001356.00122200165024200
2016-12-271346.001346.001328.001332.00132200176664100
2016-12-261361.001366.001341.001343.00120700162978100
2016-12-221359.001364.001348.001356.00176800239928700
2016-12-211390.001395.001359.001361.00229600316079600
2016-12-201373.001379.001370.001375.00233700321378000
2016-12-191358.001380.001353.001368.00171500234214200
2016-12-161357.001375.001343.001359.00475400647361100
2016-12-151357.001368.001350.001357.00250100339189300
2016-12-141359.001368.001344.001358.00201500272961100
2016-12-131360.001368.001343.001364.00241500327575100
2016-12-121375.001378.001351.001360.00233200317669200
2016-12-091375.001377.001352.001371.00443700606224500
2016-12-081359.001385.001359.001382.00347800478731700
2016-12-071345.001358.001341.001345.00202900273340600
2016-12-061355.001362.001332.001341.00411300552786400
2016-12-051350.001352.001336.001344.00448800603639900
2016-12-021310.001344.001310.001338.00675700901304600
2016-12-011307.001316.001301.001309.00397400520370000
2016-11-301310.001314.001289.001298.00314700408695700
2016-11-291300.001312.001292.001303.00209900273618700
2016-11-281300.001315.001292.001300.00277600361546800
2016-11-251288.001303.001284.001291.00308900399593300
2016-11-241278.001280.001270.001280.00264600337515400
2016-11-221274.001279.001249.001265.00317000401914100
2016-11-211235.001276.001232.001270.00563400709523900
2016-11-181211.001214.001202.001210.00221900268584000
2016-11-171208.001212.001199.001206.00182500219999900
2016-11-161217.001218.001195.001208.00320100385521800
2016-11-151207.001217.001186.001204.00410800493546800
2016-11-141215.001215.001172.001195.00738700878396400
2016-11-111276.001288.001204.001208.008756001082528700
2016-11-101289.001348.001289.001329.00459700612262300
2016-11-091322.001331.001256.001263.00584000757094500
2016-11-081318.001324.001308.001315.00293500386210900
2016-11-071335.001346.001324.001330.00332400442644200
2016-11-041321.001327.001308.001317.00348600458621400
2016-11-021327.001344.001323.001333.00339500452950100
2016-11-011338.001347.001323.001342.00446800595853000
2016-10-311326.001345.001322.001338.00359500480556600
2016-10-281324.001342.001318.001339.00724200967551000
2016-10-271308.001320.001299.001318.00351200461451100
2016-10-261311.001327.001302.001321.00585200770649000
2016-10-251307.001327.001296.001307.00455300597267800
2016-10-241302.001311.001295.001299.00318100413978800
2016-10-211290.001314.001284.001301.00458100596914500
2016-10-201270.001285.001266.001284.00280900358637500
2016-10-191262.001275.001252.001269.00344700436125700
2016-10-181272.001281.001267.001278.00276200352096600
2016-10-171273.001279.001268.001277.00243800310993500
2016-10-141267.001278.001257.001273.00323000410474200
2016-10-131260.001276.001255.001268.00228600289460500
2016-10-121241.001269.001240.001254.00245600308937600
2016-10-111235.001259.001230.001251.00227300284197600
2016-10-071245.001251.001237.001244.00166800207572300
2016-10-061250.001263.001234.001248.00412300515392500
2016-10-051214.001248.001214.001240.00501900620460200
2016-10-041167.001204.001151.001203.00306500365760800
2016-10-031167.001180.001154.001162.00240100280072000
2016-09-301145.001163.001132.001162.00200700231029500
2016-09-291159.001170.001148.001164.00164800191559400
2016-09-281156.001156.001142.001153.00164600189387600
2016-09-271150.001176.001133.001176.00225500261363000
2016-09-261180.001180.001154.001156.0092900107944800
2016-09-231165.001185.001153.001180.00354500416698900
2016-09-211150.001163.001135.001160.00266600307236600
2016-09-201141.001159.001133.001145.00218000249809000
2016-09-161169.001169.001154.001154.00308500357411600
2016-09-151166.001175.001158.001162.00240800280509600
2016-09-141165.001172.001162.001166.00113400132271100
2016-09-131179.001180.001165.001170.00109900128727100
2016-09-121167.001183.001165.001174.00124700146446000
2016-09-091187.001196.001183.001186.00176400209422000
2016-09-081185.001208.001180.001192.00281300336965000
2016-09-071165.001187.001155.001185.00246600289276200
2016-09-061171.001188.001162.001178.00213000250155800
2016-09-051184.001196.001178.001181.00133900158970800
2016-09-021178.001194.001174.001184.00213600252919800
2016-09-011171.001178.001161.001177.00246400288112300
2016-08-311178.001186.001165.001185.00281400332502000
2016-08-301158.001183.001154.001171.00235800275797900
2016-08-291180.001188.001163.001172.00274500322870400
2016-08-261151.001167.001143.001149.00170500196648600
2016-08-251158.001176.001158.001160.00199300232622200
2016-08-241148.001174.001148.001162.00172000200084900
2016-08-231150.001153.001135.001143.00214700245755000
2016-08-221145.001179.001139.001157.00275900317862400
2016-08-191134.001147.001126.001140.00315700359447200
2016-08-181112.001137.001112.001126.00240200271034100
2016-08-171110.001142.001110.001124.00298900337749600
2016-08-161129.001138.001115.001117.00241000270560300
2016-08-151127.001132.001110.001129.00212100238639800
2016-08-121111.001143.001111.001127.00405500458585900
2016-08-101030.001126.001030.001103.00752900826375100
2016-08-091020.001031.001013.001028.00196300200882200
2016-08-081026.001038.001018.001031.00203500209054000
2016-08-051017.001035.001008.001010.00130600133481500
2016-08-041002.001021.00993.001015.00199900202558700
2016-08-031009.001018.00999.001001.00149600150241700
2016-08-021020.001031.001016.001020.00113700116389800
2016-08-011050.001050.001026.001029.00168700174612200
2016-07-291054.001066.001041.001057.00329000347271600
2016-07-281054.001078.001046.001052.00228100242106000
2016-07-271044.001059.001040.001048.00204300214278300
2016-07-261048.001048.001020.001028.00146800151716500
2016-07-251045.001055.001033.001049.00190700199754600
2016-07-221026.001028.001012.001028.00100700103054600
2016-07-211045.001047.001014.001028.00253700262003500

   ※ 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