[6238 東証1部] フリュー 日足 時系列データ

[6238 東証1部] フリュー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231160.001167.001154.001155.006740078183700
2017-10-201154.001163.001145.001148.003360038725100
2017-10-191157.001162.001153.001155.003160036568700
2017-10-181153.001168.001147.001159.004710054561000
2017-10-171157.001163.001147.001149.004180048239800
2017-10-161140.001168.001140.001157.007000080960800
2017-10-131137.001141.001126.001138.005860066491000
2017-10-121149.001149.001134.001137.002250025646900
2017-10-111148.001151.001132.001134.004920056065500
2017-10-101145.001153.001144.001151.005140059052100
2017-10-061151.001155.001136.001142.003870044229900
2017-10-051161.001170.001151.001152.006700077768200
2017-10-041158.001163.001155.001161.006410074340100
2017-10-031137.001153.001135.001147.006720077013000
2017-10-021126.001143.001118.001123.008600097119500
2017-09-291121.001127.001111.001119.006070067986600
2017-09-281129.001129.001107.001123.00127600143362000
2017-09-271094.001112.001090.001099.008460093082100
2017-09-261084.001091.001075.001091.008960097037400
2017-09-251086.001086.001075.001081.008880096024300
2017-09-221088.001091.001075.001079.007430080336700
2017-09-211085.001089.001078.001084.006520070653300
2017-09-201087.001088.001076.001081.0095800103495800
2017-09-191100.001108.001082.001085.00108700118468100
2017-09-151083.001092.001083.001088.003660039811000
2017-09-141101.001105.001084.001086.007450081223900
2017-09-131088.001105.001088.001094.005680062337100
2017-09-121098.001098.001082.001088.005600060969700
2017-09-111087.001104.001083.001085.005000054620900
2017-09-081092.001093.001069.001073.00101800110029000
2017-09-071100.001105.001090.001097.004360047861700
2017-09-061090.001109.001088.001095.003840042146000
2017-09-051112.001125.001088.001095.008240090797400
2017-09-041151.001152.001108.001115.006410071982400
2017-09-011117.001154.001116.001149.00118800135301600
2017-08-311095.001119.001095.001113.0094000104290500
2017-08-301089.001097.001087.001090.004740051708100
2017-08-291083.001090.001081.001086.003680039925900
2017-08-281086.001094.001086.001094.003860042067600
2017-08-251089.001089.001081.001083.004080044267400
2017-08-241087.001087.001073.001077.005900063618600
2017-08-231090.001093.001078.001079.006700072666900
2017-08-221083.001094.001080.001086.004900053243400
2017-08-211095.001099.001075.001083.007480081249600
2017-08-181090.001097.001085.001093.005140056030600
2017-08-171084.001099.001081.001089.00105000114664300
2017-08-161095.001095.001070.001073.00119500129056800
2017-08-151099.001105.001075.001075.00126900137957100
2017-08-141067.001103.001067.001095.00195300212342300
2017-08-101108.001113.001061.001067.00548200593542400
2017-08-091300.001300.001258.001271.006070077057900
2017-08-081283.001304.001269.001302.0081400104844300
2017-08-071271.001283.001267.001279.004040051483100
2017-08-041265.001274.001262.001269.002820035793400
2017-08-031276.001276.001260.001265.003470043883600
2017-08-021278.001278.001260.001272.004180052939100
2017-08-011270.001281.001265.001266.004300054633500
2017-07-311270.001278.001261.001269.0088600112390600
2017-07-281291.001297.001277.001278.0088800114092700
2017-07-271302.001306.001292.001294.005340069305800
2017-07-261341.001342.001300.001301.00103900136094400
2017-07-251352.001357.001331.001336.0098300132320600
2017-07-241324.001337.001318.001334.005570074022200
2017-07-211316.001332.001315.001319.005350070729100
2017-07-201303.001312.001299.001309.005120066896800
2017-07-191298.001308.001292.001293.003910050789600
2017-07-181302.001304.001292.001298.003860050088300
2017-07-141304.001313.001292.001309.005170067315800
2017-07-131306.001313.001291.001292.003980051742100
2017-07-121306.001314.001298.001301.003480045433800
2017-07-111306.001306.001288.001298.005530071771700
2017-07-101313.001316.001305.001305.003250042559700
2017-07-071321.001324.001307.001307.003930051626100
2017-07-061344.001344.001322.001322.004740062989200
2017-07-051351.001352.001340.001344.002620035269300
2017-07-041377.001377.001340.001356.006590089253000
2017-07-031356.001374.001351.001371.006850093504700
2017-06-301349.001361.001321.001356.0076200102205000
2017-06-291380.001384.001343.001351.0095300129350400
2017-06-281351.001388.001351.001375.0099200135965200
2017-06-271329.001351.001322.001350.005350071578800
2017-06-261331.001331.001312.001312.002840037496700
2017-06-231345.001349.001320.001320.004650061962500
2017-06-221352.001356.001338.001346.003570048101100
2017-06-211337.001357.001329.001348.0076700103391700
2017-06-201313.001339.001313.001326.005550073833200
2017-06-191291.001310.001281.001310.006460083738300
2017-06-161314.001320.001286.001289.006870089280900
2017-06-151335.001336.001308.001315.006890091026300
2017-06-141327.001338.001321.001326.00100900134227800
2017-06-131295.001322.001290.001317.006490085001100
2017-06-121276.001298.001273.001294.005520071067200
2017-06-091265.001278.001259.001276.006000076250600
2017-06-081267.001273.001255.001266.006040076375700
2017-06-071280.001280.001260.001267.005140065023400
2017-06-061289.001289.001270.001270.006830087205300
2017-06-051285.001299.001281.001293.004520058279100
2017-06-021295.001295.001281.001285.0086000110767300
2017-06-011290.001302.001284.001296.004780061890900
2017-05-311310.001310.001282.001282.007680099120300
2017-05-301293.001311.001290.001307.005300068798600
2017-05-291292.001308.001292.001294.003420044443500
2017-05-261305.001311.001291.001295.006250080967300
2017-05-251306.001316.001293.001305.005860076478100
2017-05-241315.001315.001294.001305.006360082796700
2017-05-231307.001317.001304.001314.006620086753700
2017-05-221307.001309.001264.001305.00159400204961200
2017-05-191313.001331.001301.001306.007170093776900
2017-05-181314.001320.001305.001313.0081300106681800
2017-05-171353.001358.001320.001326.00116700155103800
2017-05-161378.001389.001330.001357.00142600193493900
2017-05-151450.001450.001360.001378.00203700281396200
2017-05-121507.001515.001475.001507.0098100146455800
2017-05-111491.001511.001479.001508.006130092076700
2017-05-101483.001496.001473.001477.006330093916700
2017-05-091498.001501.001480.001482.004280063806900
2017-05-081474.001499.001464.001499.0069800103878200
2017-05-021450.001459.001438.001459.003750054397000
2017-05-011423.001446.001423.001444.002690038658200
2017-04-281422.001425.001410.001417.002180030890400
2017-04-271419.001429.001406.001423.003080043752500
2017-04-261416.001424.001409.001414.003050043157800
2017-04-251430.001430.001404.001415.002380033798800
2017-04-241427.001427.001390.001412.005000070267300
2017-04-211426.001426.001401.001413.002560036229700
2017-04-201397.001423.001396.001398.004970070077300
2017-04-191360.001410.001359.001398.005300074077800
2017-04-181386.001396.001354.001360.003740051126900
2017-04-171320.001384.001318.001379.005100069376400
2017-04-141338.001352.001330.001332.005080068033300
2017-04-131350.001368.001333.001352.006090082293700
2017-04-121392.001400.001365.001375.006390088074300
2017-04-111446.001446.001409.001413.002880040887700
2017-04-101423.001448.001421.001437.002550036666500
2017-04-071410.001440.001393.001424.00103400146443300
2017-04-061450.001450.001403.001409.005640079985100
2017-04-051454.001460.001420.001454.0078000112638800
2017-04-041469.001482.001445.001463.00143400209579400
2017-04-031434.001469.001416.001454.00128400185909200
2017-03-311468.001471.001430.001430.00105200151932900
2017-03-301492.001495.001466.001470.0095700141409400
2017-03-291491.001515.001475.001500.00171800256229900
2017-03-281506.001531.001506.001528.00171600260307600
2017-03-271494.001522.001494.001506.0099000149016200
2017-03-241505.001506.001494.001498.0092900139373600
2017-03-231507.001515.001497.001506.005770086864800
2017-03-221521.001536.001500.001503.0093200141386900
2017-03-211525.001544.001515.001538.005950091173700
2017-03-171534.001578.001516.001525.00161800249255700
2017-03-161500.001537.001500.001534.0079600121360100
2017-03-151512.001524.001498.001506.0067500101779000
2017-03-141530.001530.001502.001509.0066600100888000
2017-03-131493.001554.001490.001524.00138300211534300
2017-03-101499.001505.001485.001492.0088200132017400
2017-03-091476.001500.001476.001496.0071100105726700
2017-03-081475.001504.001475.001495.00129300192123900
2017-03-071515.001515.001496.001504.00106800161114400
2017-03-061515.001518.001484.001505.00133300200252900
2017-03-031508.001515.001501.001508.0080700121521900
2017-03-021511.001536.001511.001518.00109200166047300
2017-03-011521.001521.001497.001505.00144000216533100
2017-02-281539.001541.001515.001521.00133200202926300
2017-02-271567.001567.001515.001523.00118000181140000
2017-02-241538.001569.001531.001567.0091100141557400
2017-02-234575.004660.004575.004625.0040700188434000
2017-02-224630.004635.004560.004595.0038700177446500
2017-02-214695.004695.004615.004640.0024100111901500
2017-02-204565.004665.004550.004660.0025100116292500
2017-02-174580.004620.004480.004600.0035200160232000
2017-02-164620.004635.004540.004580.0032500148972000
2017-02-154710.004735.004520.004580.00107400493094000
2017-02-144905.004905.004700.004745.0058700280210500
2017-02-134940.004940.004840.004845.0046500226312000
2017-02-104880.004925.004835.004925.0030600149573500
2017-02-094860.004890.004780.004840.0036500176660000
2017-02-084895.004905.004795.004890.0039800193339000
2017-02-074865.004935.004855.004925.0030600149670000
2017-02-064785.004920.004785.004915.0046800227774000
2017-02-034780.004870.004755.004820.0041000197331500
2017-02-024895.004910.004755.004755.0073700353938000
2017-02-014850.004895.004825.004890.0035300171587500
2017-01-314890.004935.004805.004900.0087000423416000
2017-01-305040.005200.004915.004960.00161100810852500
2017-01-274760.004965.004700.004935.00117500567405500
2017-01-264705.004755.004635.004715.0060600284476500
2017-01-254700.004750.004575.004670.0065100302152000
2017-01-244500.004800.004495.004650.00125300587299500
2017-01-234570.004600.004495.004545.0062300283333000
2017-01-204390.004640.004365.004550.00132400602147000
2017-01-194470.004580.004415.004415.00101600456150500
2017-01-184400.004480.004300.004470.00124800545447500
2017-01-174570.004645.004390.004460.00220100994259000
2017-01-164695.004695.004420.004505.003713001693085500
2017-01-133800.004100.003760.003995.00141000556978000
2017-01-123600.003905.003600.003815.00106600401031500
2017-01-113620.003660.003515.003530.0032900117877500
2017-01-103500.003620.003500.003565.0054400193858500
2017-01-063495.003535.003455.003460.002790097509000
2017-01-053470.003520.003420.003495.0034100118660000
2017-01-043385.003470.003365.003470.0043500148638000
2016-12-303310.003320.003285.003315.001170038698500
2016-12-293355.003365.003295.003315.0034300114266000
2016-12-283275.003425.003275.003420.0043900147329000
2016-12-273235.003285.003215.003235.002370077152000
2016-12-263215.003215.003150.003175.0043500138796500
2016-12-223280.003285.003225.003240.001720055903500
2016-12-213270.003305.003235.003260.0032900107222000
2016-12-203335.003345.003270.003300.002200072468500
2016-12-193280.003320.003280.003310.001480048807500
2016-12-163265.003320.003255.003320.002230073425000
2016-12-153340.003340.003230.003275.003030099118500
2016-12-143365.003365.003280.003315.001920063537500
2016-12-133320.003385.003305.003350.002330078144000
2016-12-123305.003360.003280.003355.002850094654500
2016-12-093310.003310.003265.003305.001790058965500
2016-12-083335.003335.003280.003315.001990065837500
2016-12-073300.003300.003250.003300.002640086571000
2016-12-063285.003320.003275.003305.001910063021500
2016-12-053300.003300.003200.003285.001940063224500
2016-12-023300.003320.003245.003300.002260074468500
2016-12-013350.003350.003280.003310.002280075595500
2016-11-303380.003380.003305.003350.0030000100272000
2016-11-293355.003385.003325.003385.002580086822000
2016-11-283265.003370.003265.003370.001890062793000
2016-11-253390.003390.003250.003270.0031400103749000
2016-11-243400.003410.003345.003355.002470083133000
2016-11-223395.003405.003340.003395.002210074884500
2016-11-213370.003415.003335.003395.0042800144849000
2016-11-183380.003400.003340.003365.0030800103769500
2016-11-173350.003385.003300.003380.002970099376500
2016-11-163375.003375.003315.003365.0034100114359500
2016-11-153345.003380.003265.003375.0055400185434000
2016-11-143285.003345.003250.003320.0042400139785500
2016-11-113215.003485.003215.003360.0070700236843500
2016-11-103185.003225.003115.003205.001300041406500
2016-11-093265.003265.002999.003045.002750084744300
2016-11-083225.003250.003185.003225.001050033831500
2016-11-073245.003270.003240.003255.00970031579500
2016-11-043245.003250.003160.003230.001460046736500
2016-11-023265.003295.003210.003245.001710055462500
2016-11-013375.003375.003255.003335.002180071958500
2016-10-313355.003395.003315.003350.002890096854000
2016-10-283300.003375.003255.003335.0054900182106500
2016-10-273290.003300.003270.003290.0033700110719000
2016-10-263275.003290.003235.003290.002540083064500
2016-10-253285.003330.003235.003250.0033200108844000
2016-10-243250.003290.003245.003280.0037000120841500
2016-10-213230.003240.003195.003230.002670085865500
2016-10-203165.003240.003160.003240.002360075637500
2016-10-193160.003170.003125.003165.00570018001000

   ※ 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