[6167 東証2部] 冨士ダイス 日足 時系列データ

[6167 東証2部] 冨士ダイス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-06-17493.00497.00489.00493.002880014221000
2016-06-16505.00510.00489.00492.005070025089400
2016-06-15501.00508.00494.00506.003500017497000
2016-06-14520.00520.00489.00507.006930034589100
2016-06-13518.00538.00517.00517.002930015326100
2016-06-10521.00523.00513.00520.00104005386800
2016-06-09529.00529.00518.00522.00148007750300
2016-06-08531.00531.00517.00525.00148007723200
2016-06-07535.00539.00523.00525.00175009265200
2016-06-06531.00535.00530.00530.00143007611200
2016-06-03540.00544.00536.00541.00179009668700
2016-06-02530.00545.00530.00545.004010021623400
2016-06-01530.00537.00518.00528.005810030716400
2016-05-31535.00540.00530.00530.002720014502900
2016-05-30547.00552.00527.00532.0010860058711300
2016-05-27527.00535.00512.00535.003240017029900
2016-05-26518.00531.00518.00530.002290011966600
2016-05-25509.00522.00509.00514.004790024571400
2016-05-24507.00508.00504.00507.00101005117700
2016-05-23502.00507.00501.00507.0078003924100
2016-05-20498.00501.00495.00501.0070003492100
2016-05-19491.00497.00491.00497.0029001434700
2016-05-18496.00496.00487.00491.0060002945800
2016-05-17494.00499.00485.00495.002510012382800
2016-05-16490.00496.00490.00494.0079003899500
2016-05-13490.00496.00486.00490.00202009923800
2016-05-12482.00488.00480.00486.00199009616000
2016-05-11492.00492.00488.00492.00124006088700
2016-05-10490.00493.00487.00492.0057002791700
2016-05-09484.00490.00483.00490.0044002143400
2016-05-06482.00485.00480.00482.0065003132900
2016-05-02481.00481.00474.00479.002380011376800
2016-04-28506.00506.00483.00487.005180025960400
2016-04-27477.00482.00476.00482.00105005018000
2016-04-26479.00482.00478.00482.0084004027500
2016-04-25480.00481.00477.00478.00102004885400
2016-04-22473.00477.00467.00477.003490016515600
2016-04-21477.00478.00475.00478.00106005053100
2016-04-20480.00482.00472.00477.00146006965000
2016-04-19478.00483.00478.00479.0042002022300
2016-04-18479.00479.00471.00477.0098004671600
2016-04-15474.00482.00474.00482.0091004345100
2016-04-14480.00483.00479.00482.0095004565200
2016-04-13475.00481.00472.00479.0088004194000
2016-04-12480.00483.00478.00481.0037001774600
2016-04-11478.00481.00468.00481.0069003289400
2016-04-08468.00474.00464.00474.0063002956100
2016-04-07470.00474.00469.00470.0096004509700
2016-04-06472.00473.00466.00469.00126005923600
2016-04-05475.00478.00470.00470.00129006115800
2016-04-04485.00492.00474.00482.00145006994000
2016-04-01499.00499.00483.00484.00198009693900
2016-03-31496.00499.00496.00498.0068003379700
2016-03-30503.00504.00496.00497.002960014831900
2016-03-29507.00507.00501.00502.002850014364500
2016-03-28518.00523.00516.00523.008180042552600
2016-03-25512.00518.00511.00518.002860014707800
2016-03-24508.00515.00507.00512.00131006688800
2016-03-23506.00513.00506.00512.00173008802900
2016-03-22500.00509.00500.00506.004270021489200
2016-03-18496.00499.00493.00494.003370016664100
2016-03-17505.00507.00494.00496.006770033863800
2016-03-16506.00508.00499.00505.003870019486700
2016-03-15510.00513.00500.00511.003230016327600
2016-03-14513.00516.00505.00510.004010020409800
2016-03-11509.00515.00507.00510.00154007867300
2016-03-10510.00513.00507.00513.0095004842100
2016-03-09510.00515.00503.00508.0096004869400
2016-03-08513.00514.00509.00510.0060003068500
2016-03-07510.00516.00510.00510.0051002610700
2016-03-04506.00512.00501.00510.0075003799300
2016-03-03514.00515.00500.00506.00129006570200
2016-03-02512.00515.00505.00514.0079004022600
2016-03-01512.00512.00505.00509.0046002334200
2016-02-29507.00515.00505.00510.00138007041100
2016-02-26519.00525.00491.00501.003000015300000
2016-02-25498.00501.00494.00501.0044002190600
2016-02-24492.00495.00488.00491.0058002851200
2016-02-23501.00505.00487.00487.00193009560000
2016-02-22501.00502.00491.00493.0065003245900
2016-02-19490.00507.00488.00500.003330016463200
2016-02-18480.00491.00480.00490.0061002971300
2016-02-17477.00490.00477.00478.0086004153100
2016-02-16477.00490.00473.00481.0098004717300
2016-02-15472.00483.00465.00476.00173008216800
2016-02-12470.00488.00460.00461.003470016124900
2016-02-10496.00496.00468.00490.004350020942700
2016-02-09500.00505.00486.00495.007050035009400
2016-02-08533.00538.00531.00533.0078004164100
2016-02-05541.00541.00532.00532.00122006548300
2016-02-04538.00544.00534.00537.002840015219700
2016-02-03538.00545.00535.00539.002490013459700
2016-02-02547.00550.00539.00540.00151008219100
2016-02-01548.00553.00535.00550.00132007234600
2016-01-29534.00559.00530.00552.008410045219700
2016-01-28543.00565.00542.00552.003720020561900
2016-01-27543.00546.00543.00543.0071003864700
2016-01-26545.00545.00533.00538.0037001986900
2016-01-25538.00550.00530.00542.00182009799200
2016-01-22517.00538.00515.00538.002000010437100
2016-01-21528.00543.00512.00513.005600029521000
2016-01-20549.00553.00533.00538.002950015930400
2016-01-19543.00551.00542.00551.00110005998100
2016-01-18540.00546.00531.00542.002160011641700
2016-01-15552.00555.00550.00552.00155008559900
2016-01-14553.00565.00547.00555.003280018176500
2016-01-13549.00565.00549.00559.00123006837000
2016-01-12554.00554.00539.00543.004090022353500
2016-01-08564.00570.00545.00556.005490030399500
2016-01-07568.00571.00559.00559.002040011494500
2016-01-06569.00575.00564.00569.00115006549000
2016-01-05568.00568.00562.00564.00104005879300
2016-01-04567.00570.00559.00569.003010017019900
2015-12-30565.00573.00565.00568.002390013545000
2015-12-29560.00569.00560.00563.001830010324600
2015-12-28561.00570.00560.00562.002860016063600
2015-12-25554.00564.00554.00564.004570025420100
2015-12-24565.00568.00555.00557.007090039839000
2015-12-22566.00574.00563.00564.002310013095900
2015-12-21570.00575.00565.00569.002710015418600
2015-12-18581.00583.00570.00573.005940034358300
2015-12-17584.00584.00576.00580.002450014227300
2015-12-16584.00588.00579.00584.00156009088300
2015-12-15593.00594.00580.00584.00162009532200
2015-12-14577.00595.00576.00586.002370013860700
2015-12-11585.00592.00584.00586.002290013447000
2015-12-10604.00605.00574.00595.002880016959600
2015-12-09602.00611.00587.00607.006520039116400
2015-12-08618.00618.00600.00608.002350014374600
2015-12-07620.00620.00616.00617.002830017512900
2015-12-04600.00615.00600.00615.003590021864800
2015-12-03606.00616.00600.00608.006680040585900

   ※ 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