[6167 東証1部] 冨士ダイス 日足 時系列データ

[6167 東証1部] 冨士ダイス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131093.001108.001085.001102.004530049793500
2017-12-121104.001107.001089.001094.004960054458000
2017-12-111113.001123.001097.001104.004950054741800
2017-12-081100.001110.001084.001108.006940076269200
2017-12-071088.001114.001060.001081.008090088298300
2017-12-061072.001082.001049.001059.006640070628700
2017-12-051050.001091.001040.001084.0095400102126300
2017-12-041096.001099.001058.001059.00137800148163200
2017-12-011115.001173.001090.001091.00339300381380900
2017-11-301088.001174.001051.001142.00494700548265200
2017-11-29999.001024.00993.001015.007800078760900
2017-11-28998.001005.00977.00986.004780047448300
2017-11-27991.00998.00983.00987.005290052395800
2017-11-24978.00982.00965.00979.003120030428200
2017-11-22980.00980.00965.00972.003050029609600
2017-11-21975.00995.00961.00962.006050059114200
2017-11-20951.00970.00950.00968.005230050395200
2017-11-17950.00961.00947.00950.004900046704600
2017-11-16922.00955.00920.00950.009010085361500
2017-11-15926.00954.00915.00922.0010550099028300
2017-11-14908.00930.00908.00926.006110056468800
2017-11-13917.00940.00895.00905.0010820098454700
2017-11-10950.00955.00932.00932.007920074955700
2017-11-09958.00981.00941.00956.009910095272400
2017-11-08920.00958.00913.00950.008280077998200
2017-11-07940.00942.00926.00929.004960046250300
2017-11-06953.00955.00943.00944.004840045912200
2017-11-02924.00952.00921.00951.009280087549400
2017-11-01953.00954.00913.00925.00197300184923000
2017-10-31890.00925.00890.00923.008440076894600
2017-10-30887.00897.00884.00890.006780060310400
2017-10-27887.00903.00877.00883.00131700116971300
2017-10-26880.00885.00871.00881.005880051712700
2017-10-25882.00882.00868.00878.006470056653000
2017-10-24855.00887.00850.00883.00128700112847100
2017-10-23862.00864.00849.00850.004730040500100
2017-10-20858.00875.00855.00860.009280080249700
2017-10-19869.00869.00860.00862.006610057072200
2017-10-18881.00886.00853.00868.007060061750000
2017-10-17868.00884.00860.00881.00129300113333000
2017-10-16855.00868.00855.00859.00127900110169200
2017-10-13852.00856.00837.00844.008220069584800
2017-10-12842.00870.00840.00857.00240000204824900
2017-10-11813.00837.00805.00823.00162100133266600
2017-10-10812.00818.00799.00809.0011890095972100
2017-10-06779.00812.00779.00809.00171900137417100
2017-10-05779.00779.00773.00774.001640012716500
2017-10-04780.00783.00777.00779.001750013651300
2017-10-03780.00785.00771.00774.004520035240400
2017-10-02784.00787.00773.00778.004920038305200
2017-09-29776.00785.00771.00782.004670036372600
2017-09-28765.00774.00765.00774.003140024182600
2017-09-27764.00768.00757.00768.003340025501000
2017-09-26761.00762.00756.00758.002260017163900
2017-09-25766.00766.00759.00761.00124009451800
2017-09-22767.00768.00759.00761.001730013196400
2017-09-21770.00776.00767.00770.002560019726800
2017-09-20775.00775.00768.00770.001820014019300
2017-09-19761.00777.00761.00775.004940038018900
2017-09-15755.00759.00749.00756.002390018000500
2017-09-14757.00757.00752.00756.001740013138200
2017-09-13757.00759.00754.00757.002020015294700
2017-09-12759.00764.00752.00753.002560019358600
2017-09-11750.00758.00750.00754.00122009200600
2017-09-08752.00752.00745.00748.001750013116600
2017-09-07740.00756.00739.00754.003220024123100
2017-09-06734.00745.00730.00742.002790020619700
2017-09-05769.00771.00722.00746.005020037580500
2017-09-04782.00785.00761.00771.003770029163000
2017-09-01780.00791.00774.00788.004480035057600
2017-08-31777.00782.00774.00778.002300017891100
2017-08-30779.00780.00766.00777.003120024207700
2017-08-29775.00779.00773.00777.00128009935800
2017-08-28780.00782.00774.00779.002330018135100
2017-08-25784.00784.00774.00775.002220017281400
2017-08-24774.00779.00774.00774.001470011415000
2017-08-23787.00791.00773.00774.004830037732600
2017-08-22784.00792.00776.00787.004730037169200
2017-08-21774.00788.00770.00784.009740076111500
2017-08-18748.00772.00748.00769.005060038610700
2017-08-17761.00767.00750.00763.003190024287600
2017-08-16758.00765.00751.00758.002770021030500
2017-08-15756.00761.00753.00758.002120016072100
2017-08-14755.00760.00744.00755.004920037085500
2017-08-10734.00739.00730.00737.002580018945500
2017-08-09740.00742.00732.00737.003730027506800
2017-08-08748.00748.00742.00743.0079005877600
2017-08-07741.00749.00741.00744.001830013627100
2017-08-04737.00739.00734.00736.002150015840500
2017-08-03735.00739.00735.00737.00125009204000
2017-08-02740.00745.00738.00738.001950014449900
2017-08-01742.00756.00736.00739.003820028365400
2017-07-31758.00760.00752.00753.003580027128300
2017-07-28770.00770.00760.00766.003450026477400
2017-07-27762.00775.00759.00767.006660051174200
2017-07-26761.00764.00756.00760.002020015345400
2017-07-25755.00764.00755.00760.003490026509400
2017-07-24751.00757.00749.00755.002000015035200
2017-07-21749.00760.00748.00759.002810021185900
2017-07-20753.00756.00751.00755.001770013354500
2017-07-19753.00758.00747.00751.002450018424800
2017-07-18758.00759.00752.00756.002130016112200
2017-07-14751.00760.00749.00759.002270017141900
2017-07-13762.00763.00752.00752.004810036463000
2017-07-12761.00766.00754.00765.00186200141708600
2017-07-11728.00741.00728.00738.001500011046800
2017-07-10734.00734.00728.00729.00123008986000
2017-07-07728.00734.00726.00729.00129009409100
2017-07-06740.00741.00729.00731.003460025349900
2017-07-05740.00744.00736.00739.001890013981100
2017-07-04750.00750.00740.00741.002690020075600
2017-07-03748.00749.00743.00748.002930021889300
2017-06-30741.00752.00741.00748.003530026399700
2017-06-29745.00747.00742.00746.003640027073600
2017-06-28745.00749.00743.00744.001930014389100
2017-06-27740.00748.00740.00748.002040015186700
2017-06-26737.00749.00737.00745.002000014874000
2017-06-23745.00750.00738.00739.002480018457800
2017-06-22746.00749.00745.00746.001570011717000
2017-06-21751.00754.00748.00748.001560011707700
2017-06-20747.00755.00747.00755.004710035402400
2017-06-19749.00749.00743.00747.003230024116400
2017-06-16751.00751.00745.00749.002220016590000
2017-06-15747.00751.00745.00750.002180016307400
2017-06-14750.00756.00749.00751.003310024894000
2017-06-13741.00746.00740.00746.002940021883100
2017-06-12740.00749.00737.00743.002810020886300
2017-06-09751.00754.00738.00740.005250039106500
2017-06-08751.00754.00745.00750.003660027461300
2017-06-07751.00753.00745.00745.003640027223200
2017-06-06765.00765.00751.00751.003450026134300
2017-06-05762.00768.00761.00766.003380025836700
2017-06-02772.00777.00761.00766.008280063679900
2017-06-01777.00784.00771.00774.007410057549400
2017-05-31790.00805.00786.00791.00278100221056800
2017-05-30779.00798.00776.00792.001016500803896000
2017-05-29765.00776.00765.00767.0010330079566200
2017-05-26762.00767.00756.00767.007720058698600
2017-05-25752.00763.00752.00760.008660065709700
2017-05-24751.00760.00751.00752.003930029699400
2017-05-23737.00759.00737.00751.004150031090500
2017-05-22730.00744.00728.00741.003210023649500
2017-05-19739.00740.00728.00730.004010029410300
2017-05-18734.00742.00731.00740.003180023412200
2017-05-17755.00757.00745.00749.002480018565300
2017-05-16750.00762.00750.00759.004010030353700
2017-05-15729.00748.00728.00747.004040029864200
2017-05-12756.00759.00732.00740.005480040725700
2017-05-11765.00765.00753.00763.003730028384500
2017-05-10754.00763.00745.00763.004650035226800
2017-05-09764.00767.00760.00760.003990030468000
2017-05-08770.00770.00761.00766.005590042792900
2017-05-02772.00774.00765.00766.008130062673000
2017-05-01764.00770.00752.00770.008150062270000
2017-04-28762.00765.00753.00764.008520064710400
2017-04-27743.00757.00738.00757.008210061414600
2017-04-26738.00747.00733.00744.0010740079411600
2017-04-25716.00727.00710.00727.006900049564800
2017-04-24707.00710.00700.00710.005770040712700
2017-04-21700.00706.00698.00698.004320030340800
2017-04-20695.00702.00692.00700.003580024981200
2017-04-19694.00696.00690.00696.003190022124800
2017-04-18691.00700.00687.00696.004120028592800
2017-04-17690.00693.00681.00691.002930020155100
2017-04-14681.00699.00681.00687.003990027463200
2017-04-13666.00699.00665.00689.007670052524000
2017-04-12687.00693.00662.00679.0011910080860500
2017-04-11708.00709.00690.00694.0011920083134600
2017-04-10717.00719.00707.00712.0010760076665000
2017-04-07728.00734.00701.00717.00160600115403800
2017-04-06769.00769.00704.00718.00780800573900700
2017-04-05676.00696.00676.00689.003770025763100
2017-04-04705.00707.00670.00680.006190042915700
2017-04-03722.00728.00708.00708.004620033118200
2017-03-31740.00743.00732.00733.004330031994800
2017-03-30760.00760.00738.00742.004180031327000
2017-03-29763.00764.00756.00759.002800021295900
2017-03-28767.00772.00767.00769.00128009852000
2017-03-27766.00771.00764.00769.002380018247600
2017-03-24774.00776.00763.00771.001930014876700
2017-03-23762.00778.00762.00768.002800021559100
2017-03-22764.00775.00764.00766.002750021151700
2017-03-21785.00785.00777.00779.001480011567400
2017-03-17788.00788.00770.00780.002930022806700
2017-03-16763.00790.00763.00784.004170032329600
2017-03-15779.00780.00756.00764.005270040493300
2017-03-14775.00783.00774.00778.002420018797800
2017-03-13785.00792.00775.00775.007200056318000
2017-03-10804.00805.00788.00792.003240025711700
2017-03-09785.00803.00785.00800.004030032007400
2017-03-08801.00801.00780.00784.009000070978700
2017-03-07819.00820.00795.00802.009140073628900
2017-03-06840.00845.00819.00823.00121500101376400
2017-03-03807.00834.00790.00834.00181600148726400
2017-03-02800.00826.00792.00810.00210200169534900
2017-03-01788.00794.00778.00784.004620036259600
2017-02-28798.00801.00784.00784.003640028871900
2017-02-27798.00804.00769.00800.007830062264700
2017-02-24785.00807.00778.00805.00185700147031100
2017-02-23784.00788.00780.00786.003870030372700
2017-02-22780.00795.00776.00787.0010430082065800
2017-02-21769.00772.00766.00771.001820013993100
2017-02-20773.00773.00749.00761.009270070420400
2017-02-17772.00779.00767.00773.002810021698500
2017-02-16782.00782.00769.00776.003880030075100
2017-02-15780.00787.00772.00783.003720029014500
2017-02-14770.00786.00770.00784.006430049895300
2017-02-13770.00799.00770.00799.007360057781900
2017-02-10773.00776.00766.00773.003750028912100
2017-02-09771.00772.00767.00768.003010023164800
2017-02-08775.00783.00768.00771.004140032102000
2017-02-07770.00779.00765.00771.004010030895800
2017-02-06779.00791.00775.00778.005560043549500
2017-02-03771.00779.00764.00770.003220024776800
2017-02-02790.00790.00770.00771.004810037430000
2017-02-01775.00791.00768.00789.003590028026600
2017-01-31787.00796.00771.00774.00138800108851100
2017-01-30808.00820.00795.00799.00150000120480500
2017-01-27779.00816.00770.00815.00321000254753200
2017-01-26755.00778.00755.00773.00281700215276900
2017-01-25730.00736.00716.00730.005650041032700
2017-01-24722.00744.00722.00727.005870043024200
2017-01-23736.00737.00725.00729.005450039859500
2017-01-20718.00730.00718.00727.0010870078705700
2017-01-19707.00724.00706.00718.005560039802900
2017-01-18699.00710.00699.00707.002520017770300
2017-01-17707.00707.00694.00704.002810019749300
2017-01-16694.00712.00694.00707.0010000070440100
2017-01-13687.00694.00687.00691.001760012156900
2017-01-12699.00699.00687.00692.003730025846300
2017-01-11706.00706.00691.00702.002400016780400
2017-01-10712.00712.00698.00706.005020035361900
2017-01-06709.00717.00708.00713.006500046174300
2017-01-05698.00721.00696.00710.0010850076883600
2017-01-04687.00693.00684.00690.005800039913000
2016-12-30675.00685.00672.00678.003130021208200
2016-12-29673.00696.00671.00676.004600031285500
2016-12-28669.00682.00668.00680.002530017121500
2016-12-27675.00675.00658.00669.005280035262800
2016-12-26670.00678.00670.00675.00104006998000
2016-12-22679.00680.00671.00676.002080014042000
2016-12-21683.00689.00671.00676.002880019613000
2016-12-20668.00690.00668.00680.004690031993000
2016-12-19676.00685.00672.00673.003210021709600
2016-12-16678.00687.00675.00676.002470016778400
2016-12-15686.00690.00677.00678.001510010309700
2016-12-14687.00687.00674.00683.001860012655300
2016-12-13688.00691.00676.00687.005080034831400
2016-12-12690.00694.00688.00689.003160021819600
2016-12-09684.00692.00675.00688.003040020808900

   ※ 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。 

Twitter