[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 
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
2016-07-201021.001024.001007.001017.00118900120816000
2016-07-191007.001024.001007.001021.00119300121342800
2016-07-151003.001023.001002.001006.00125500126982200
2016-07-141010.001024.00991.00995.00202200203225500
2016-07-13990.001021.00983.001005.00340300342669000
2016-07-12962.00991.00958.00979.00197200193080000
2016-07-11946.00952.00923.00947.00362800341522700
2016-07-08934.00952.00911.00918.00206800192484800
2016-07-07919.00941.00918.00928.00192800179195900
2016-07-06933.00939.00913.00919.00191400176629200
2016-07-05944.00954.00934.00947.009030085515400
2016-07-04930.00965.00921.00950.00318700302206000
2016-07-01936.00952.00932.00940.00158400149207300
2016-06-30950.00950.00919.00923.00135400125451700
2016-06-29930.00939.00918.00929.00147200136474600
2016-06-28915.00930.00901.00927.00233100214565300
2016-06-27928.00936.00921.00929.00224700208293400
2016-06-241000.001007.00905.00915.00270000253943700
2016-06-23986.001005.00985.001000.00135900135465600
2016-06-22985.00992.00979.00985.00130100128201800
2016-06-21979.00995.00969.00988.00162400160154600
2016-06-20979.00992.00973.00979.00159900157267500
2016-06-17970.00986.00961.00965.00224300217586700
2016-06-16965.00979.00958.00961.00318000307324500
2016-06-15950.00983.00950.00971.00254800247147100
2016-06-14949.00960.00931.00955.00394700375784800
2016-06-13981.00981.00952.00953.00193400186069500
2016-06-10990.00999.00979.00990.00267200264066400
2016-06-091006.001014.00995.001000.00194200194465200
2016-06-081011.001024.001007.001011.00237400240271900
2016-06-071010.001025.001002.001013.00208600211413100
2016-06-061024.001024.001009.001019.00190600193784700
2016-06-031048.001061.001038.001043.00109000113775800
2016-06-021052.001058.001041.001048.00153500160991100
2016-06-011074.001083.001053.001055.00222100236908800
2016-05-311064.001085.001056.001079.00360800388811100
2016-05-301056.001072.001044.001069.00240000255083500
2016-05-271035.001046.001025.001045.00155400161425300
2016-05-261033.001038.001020.001023.00128400131696100
2016-05-251050.001052.001021.001024.00121200124567500
2016-05-241035.001037.001022.001025.00144700148696600
2016-05-231045.001045.001020.001037.00176800182700000
2016-05-201031.001049.001025.001049.00191500199087000
2016-05-191076.001083.001030.001031.00353900369618900
2016-05-181071.001078.001053.001059.00265500282056600
2016-05-171076.001082.001057.001079.00249500267749300
2016-05-161057.001091.001056.001060.00351400377445300
2016-05-131155.001159.001053.001053.00692400748964000
2016-05-121117.001153.001116.001143.00289300328978400
2016-05-111128.001147.001120.001135.00232600264219500
2016-05-101098.001124.001098.001120.00266300297014900
2016-05-091105.001120.001095.001096.00221600244310200
2016-05-061107.001129.001099.001103.00291900322958600
2016-05-021119.001137.001103.001115.00247700276012200
2016-04-281195.001196.001139.001148.00573300667153700
2016-04-271176.001188.001160.001185.00310500365925400
2016-04-261171.001180.001159.001167.00161000188166900
2016-04-251180.001185.001163.001171.00239300280732500
2016-04-221170.001188.001156.001180.00189600222194400
2016-04-211188.001194.001172.001179.00244200287787900
2016-04-201181.001188.001171.001176.00205000241870500
2016-04-191156.001180.001156.001178.00196800230590800
2016-04-181125.001144.001121.001136.00192500218570200
2016-04-151162.001177.001162.001165.00122900143605200
2016-04-141152.001183.001147.001177.00326200381697300
2016-04-131132.001148.001129.001147.00273800311749400
2016-04-121097.001123.001096.001110.00316800351587400
2016-04-111090.001101.001077.001097.00239500260080000
2016-04-081072.001113.001064.001097.00292500318570900
2016-04-071070.001092.001067.001090.00294700318688700
2016-04-061068.001080.001061.001067.00335900358406100
2016-04-051118.001122.001068.001072.00365300396985100
2016-04-041120.001145.001114.001122.00405800457094800
2016-04-011149.001149.001115.001120.00437700492807100
2016-03-311161.001166.001149.001149.00229800265699400
2016-03-301173.001177.001154.001161.00156600182219900
2016-03-291169.001190.001165.001173.00197500232038800
2016-03-281195.001196.001173.001190.00168300199654800
2016-03-251170.001188.001169.001183.00289900342288700
2016-03-241170.001186.001159.001178.00344800405463800
2016-03-231194.001201.001168.001170.00290800343204400
2016-03-221180.001195.001176.001194.00247500293673100
2016-03-181184.001196.001165.001173.00298500350525600
2016-03-171190.001191.001167.001176.00345300406907800
2016-03-161176.001197.001172.001187.00420400499669400
2016-03-151178.001195.001172.001182.00356000420868200
2016-03-141192.001209.001184.001192.00594100710593700
2016-03-111157.001194.001143.001181.00456600537163800
2016-03-101191.001195.001147.001179.0011807001391503200
2016-03-091123.001127.001108.001121.00103000115143500
2016-03-081145.001152.001108.001134.00187000211840800
2016-03-071176.001189.001152.001156.00189100219528900
2016-03-041191.001195.001162.001172.00308100362244100
2016-03-031174.001194.001174.001192.00188600223817200
2016-03-021147.001179.001145.001172.00160000186855600
2016-03-011138.001142.001108.001117.00154700172848500
2016-02-291144.001178.001138.001138.00249400288067400
2016-02-261146.001152.001121.001122.00128600145639300
2016-02-251101.001148.001101.001140.00263100297348200
2016-02-241102.001120.001092.001100.00325600359507800
2016-02-231088.001133.001088.001115.00283200317007400
2016-02-221079.001090.001056.001077.00225900243294000
2016-02-191080.001102.001057.001079.00318200342889900
2016-02-181053.001078.001050.001075.00272500289740100
2016-02-171028.001044.001012.001033.00254200261187400
2016-02-16995.001040.00995.001018.00322500327742700
2016-02-15960.001009.00949.001003.00313800309299500
2016-02-12896.00973.00896.00934.00523300491785700
2016-02-101027.001040.00970.00995.00257000256826200
2016-02-091060.001063.001027.001028.00136500142025100
2016-02-081055.001110.001044.001102.00205600220813300
2016-02-051060.001091.001060.001072.00244500263275200
2016-02-041070.001091.001063.001071.00175000187678200
2016-02-031119.001149.001081.001088.00138200150861000
2016-02-021132.001160.001132.001149.008560098345400
2016-02-011159.001179.001149.001155.00217000252175000
2016-01-291107.001147.001094.001145.00241000268060400
2016-01-281097.001108.001089.001101.00245200269685200
2016-01-271081.001105.001080.001091.00219700239921800
2016-01-261060.001061.001045.001056.00192300202967600
2016-01-251093.001100.001061.001092.00195600212523400
2016-01-221066.001074.001036.001062.00178400188325600
2016-01-211020.001041.001008.001019.00540900554850400
2016-01-201105.001113.001046.001050.00284200301352500
2016-01-191099.001120.001091.001103.00336600371781500
2016-01-181080.001104.001057.001098.00319700347763000
2016-01-151108.001113.001075.001088.00210400228983300
2016-01-141084.001086.001063.001081.00270400291160000
2016-01-131085.001133.001077.001114.00259300287255000
2016-01-121111.001133.001088.001088.00157700174055800
2016-01-081138.001163.001133.001139.00175800201623700
2016-01-071155.001158.001130.001147.00235300269515900
2016-01-061201.001211.001158.001167.00181100212695900
2016-01-051217.001230.001205.001209.00125500152380700
2016-01-041280.001281.001229.001231.00134200167256500
2015-12-301264.001286.001259.001281.00198600253470200
2015-12-291250.001268.001240.001262.00207000260063500
2015-12-281199.001236.001198.001235.00153000187341100
2015-12-251215.001232.001165.001175.00404800487968400
2015-12-241176.001194.001153.001155.0089000103889500
2015-12-221170.001180.001159.001159.00139200162342100
2015-12-211195.001201.001168.001178.00156500185201100
2015-12-181192.001232.001190.001195.00189400228209600
2015-12-171199.001210.001192.001195.00186900224280100
2015-12-161184.001186.001160.001179.00134500158076300
2015-12-151197.001203.001162.001162.00180100210935900
2015-12-141188.001205.001188.001198.00141000168324500
2015-12-111243.001249.001211.001215.00341700422937300
2015-12-101220.001228.001184.001196.00196700236959900
2015-12-091245.001259.001230.001243.00158900197589800
2015-12-081248.001262.001245.001248.00177600222301400
2015-12-071250.001261.001249.001250.00114300143206300
2015-12-041225.001239.001222.001231.00138100169358900
2015-12-031241.001250.001229.001243.00162600201736500
2015-12-021261.001280.001218.001223.00231900285890000
2015-12-011217.001258.001216.001257.00211400263184200
2015-11-301220.001226.001209.001223.00250600305562800
2015-11-271211.001211.001200.001206.007710092918800
2015-11-261207.001213.001198.001206.008110097653900

   ※ 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