[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 
2017-06-23745.00750.00738.00739.002480018457800
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
2016-12-08694.00694.00675.00684.003830026213200
2016-12-07699.00709.00686.00694.008160056975500
2016-12-06680.00710.00676.00699.007880054708800
2016-12-05686.00710.00677.00686.00175700121836800
2016-12-02668.00686.00661.00686.006930046617900
2016-12-01665.00675.00658.00669.007840052227600
2016-11-30654.00664.00645.00660.003080020104200
2016-11-29658.00658.00643.00649.005090033123100
2016-11-28633.00680.00625.00654.00201200131782700
2016-11-25648.00648.00608.00623.006080038118500
2016-11-24656.00657.00643.00646.003580023246600
2016-11-22649.00662.00648.00652.007770050900000
2016-11-21643.00648.00642.00644.002440015733400
2016-11-18650.00650.00637.00640.003190020475600
2016-11-17632.00652.00630.00652.005400034670900
2016-11-16629.00635.00624.00633.002530015947200
2016-11-15625.00625.00620.00623.00106006594000
2016-11-14630.00630.00617.00625.002630016379400
2016-11-11620.00625.00614.00620.001770010943300
2016-11-10620.00626.00613.00622.002260013992100
2016-11-09638.00638.00580.00599.005520033339000
2016-11-08629.00640.00622.00634.005000031650300
2016-11-07620.00628.00620.00628.001760010957400
2016-11-04619.00624.00615.00623.001690010454100
2016-11-02625.00628.00616.00619.001910011852600
2016-11-01630.00630.00623.00627.0093005825800
2016-10-31625.00635.00625.00630.00115007238700
2016-10-28631.00631.00626.00630.00141008878400
2016-10-27621.00630.00610.00628.002820017463300
2016-10-26615.00625.00611.00623.002140013189100
2016-10-25628.00628.00604.00615.003960024415400
2016-10-24630.00630.00627.00628.00116007298600
2016-10-21627.00633.00623.00631.002730017140800
2016-10-20625.00635.00624.00631.004960031204000
2016-10-19606.00624.00600.00622.005280032290700
2016-10-18606.00606.00602.00606.0074004479600
2016-10-17605.00605.00600.00604.00127007643300
2016-10-14594.00600.00594.00600.0065003882200
2016-10-13601.00602.00597.00597.0057003416600
2016-10-12600.00607.00590.00604.002020012112300
2016-10-11605.00610.00598.00606.00165009995300
2016-10-07601.00605.00601.00602.005690034219000
2016-10-06599.00603.00590.00602.004010023985700
2016-10-05571.00592.00570.00592.002090012214300
2016-10-04581.00582.00560.00574.003540020316300
2016-10-03595.00598.00580.00586.002560015066400
2016-09-30600.00605.00593.00595.001930011549200
2016-09-29606.00607.00593.00601.003970023929500
2016-09-28595.00608.00590.00605.003160018895200
2016-09-27598.00598.00582.00595.00153009030900
2016-09-26600.00601.00592.00600.00164009820400
2016-09-23592.00600.00592.00600.002480014810400
2016-09-21602.00602.00597.00600.00109006532400
2016-09-20594.00599.00589.00598.002850016931300
2016-09-16595.00597.00591.00595.0086005114200
2016-09-15600.00601.00595.00599.00121007244900
2016-09-14602.00609.00602.00602.00110006652000
2016-09-13609.00615.00604.00609.001790010919900
2016-09-12599.00615.00595.00606.004030024393000
2016-09-09596.00616.00595.00609.003760022835900
2016-09-08592.00599.00592.00595.00122007250700
2016-09-07596.00599.00592.00594.00105006245400
2016-09-06595.00601.00592.00601.00103006151700
2016-09-05595.00603.00594.00595.003110018537900
2016-09-02605.00606.00590.00590.005520033062000
2016-09-01588.00603.00585.00595.006580039221500
2016-08-31570.00595.00569.00590.005760033488800
2016-08-30573.00573.00566.00572.002350013419100
2016-08-29563.00565.00559.00565.00110006180000
2016-08-26554.00570.00553.00563.003050017123100
2016-08-25551.00554.00547.00554.0091005016600
2016-08-24554.00555.00546.00551.00109005996400
2016-08-23555.00555.00550.00551.00160008838900
2016-08-22550.00554.00546.00553.002490013676600
2016-08-19558.00558.00535.00552.00110006059400
2016-08-18560.00562.00549.00558.002380013235600
2016-08-17549.00560.00543.00559.007640042438400
2016-08-16535.00555.00535.00543.003720020394400
2016-08-15538.00543.00533.00536.0037001992800
2016-08-12528.00542.00528.00538.00140007498200
2016-08-10523.00530.00523.00527.0030001579900
2016-08-09530.00533.00525.00526.0067003544800
2016-08-08527.00535.00526.00533.0088004659700
2016-08-05523.00529.00523.00529.0073003835400
2016-08-04530.00540.00521.00525.00151007985300
2016-08-03535.00543.00532.00533.0091004885400
2016-08-02541.00542.00535.00536.0094005062500
2016-08-01554.00554.00544.00547.00175009627300
2016-07-29555.00555.00538.00546.00171009411100
2016-07-28550.00550.00539.00548.0074004058300
2016-07-27544.00554.00530.00550.003110016799100
2016-07-26555.00555.00543.00543.002010011056300
2016-07-25564.00568.00558.00562.003020017006200
2016-07-22552.00579.00552.00569.004770026980700
2016-07-21569.00584.00550.00560.00217500123096200
2016-07-20530.00535.00526.00534.0066003500500
2016-07-19534.00536.00524.00530.00146007748900
2016-07-15532.00537.00520.00533.002090010994300
2016-07-14522.00537.00522.00534.004320022721500
2016-07-13536.00536.00523.00527.002100011096700
2016-07-12545.00547.00534.00536.002800015143700
2016-07-11543.00548.00527.00548.009260049950000
2016-07-08525.00547.00520.00541.0012510067052300
2016-07-07515.00525.00513.00515.003740019392400
2016-07-06496.00514.00492.00514.003970020012400
2016-07-05490.00503.00489.00499.002240011107100
2016-07-04492.00495.00489.00495.0080003936800
2016-07-01500.00504.00492.00500.004320021535600
2016-06-30495.00500.00484.00500.00117005773600
2016-06-29492.00503.00492.00500.002680013287800
2016-06-28465.00490.00463.00482.003630017223900
2016-06-27465.00471.00463.00467.003340015544900
2016-06-24489.00490.00460.00462.007750036472900
2016-06-23492.00493.00480.00483.005080024685800
2016-06-22491.00494.00489.00491.00186009145100
2016-06-21490.00497.00484.00491.002650012995000
2016-06-20490.00507.00490.00504.002500012468500

   ※ 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