[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 
2017-03-281506.001531.001506.001528.00171600260307600
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
2016-10-183095.003165.003050.003155.001180036598500
2016-10-173190.003190.003100.003125.00810025300500
2016-10-143200.003200.003135.003150.00650020518500
2016-10-133170.003195.003155.003195.00620019694500
2016-10-123200.003200.003100.003140.001960061561000
2016-10-113205.003220.003175.003205.00870027844000
2016-10-073225.003230.003170.003225.00760024424000
2016-10-063200.003230.003165.003230.001860059759500
2016-10-053185.003225.003140.003200.001790057153500
2016-10-043190.003210.003160.003185.001780056796500
2016-10-033030.003210.003025.003190.0033200104692000
2016-09-303045.003085.003000.003030.001400042517500
2016-09-293030.003105.003030.003065.001440044088000
2016-09-282919.003100.002919.003090.001910057427700
2016-09-272890.002920.002854.002920.001330038341600
2016-09-262883.002893.002834.002890.001400040305700
2016-09-232854.002889.002812.002871.002770078950500
2016-09-212813.002872.002813.002871.00930026454400
2016-09-202846.002869.002813.002813.00850024105900
2016-09-162853.002882.002821.002846.001620046148000
2016-09-152863.002883.002844.002853.001090031187500
2016-09-142951.002962.002903.002908.001200035074000
2016-09-132987.002997.002965.002993.00520015499500
2016-09-122965.003010.002965.002987.001220036412100
2016-09-092999.003025.002984.003005.001520045659300
2016-09-083050.003050.002983.002999.001630048977800
2016-09-073045.003085.003000.003050.001950059573000
2016-09-063070.003075.003015.003030.001210036774500
2016-09-053115.003115.003060.003070.00670020644000
2016-09-022969.003115.002969.003100.002250068919800
2016-09-013085.003085.002991.003015.001480045106300
2016-08-313015.003030.002975.003015.001680050426800
2016-08-303025.003060.003015.003030.00860026107500
2016-08-293015.003085.003015.003080.001290039522000
2016-08-263045.003060.002933.003015.001020030681500
2016-08-253100.003105.003050.003065.00890027376000
2016-08-243125.003125.003055.003100.001520047089000
2016-08-233040.003110.003000.003105.001800055282000
2016-08-223000.003090.003000.003085.00960029359500
2016-08-193025.003090.002977.003040.001310039931700
2016-08-183090.003090.002958.002974.001700050910400
2016-08-172923.003150.002923.003095.002830085973800
2016-08-163010.003025.002933.002962.001560046351300
2016-08-153090.003090.002937.003015.002200066520300
2016-08-122900.003050.002863.003030.0052500155426100
2016-08-102833.002875.002799.002850.001150032558400
2016-08-092923.002923.002846.002872.001530043864700
2016-08-082838.002924.002814.002895.0052700152276800
2016-08-052690.002820.002690.002801.002340065120900
2016-08-042710.002710.002672.002693.00790021219100
2016-08-032746.002746.002680.002680.00950025588300
2016-08-022749.002751.002682.002746.001080029466700
2016-08-012711.002729.002679.002699.00760020510800
2016-07-292752.002762.002666.002761.001280034705600
2016-07-282828.002828.002730.002752.00880024242200
2016-07-272781.002826.002722.002816.001520042111200
2016-07-262800.002829.002780.002780.001400039290200
2016-07-252909.002909.002720.002790.0045600128772300
2016-07-222738.002750.002693.002709.001210032783100
2016-07-212799.002799.002724.002753.001110030567200
2016-07-202732.002800.002687.002799.001790048997500
2016-07-192800.002800.002713.002777.002580071325200
2016-07-152700.002723.002660.002702.002340062834000
2016-07-142745.002776.002700.002726.002480067975500
2016-07-132715.002721.002663.002702.001870050428100
2016-07-122650.002681.002650.002665.001170031195300
2016-07-112789.002789.002619.002650.001340035907300
2016-07-082638.002655.002582.002640.001230032227200
2016-07-072690.002690.002600.002638.00760020073600
2016-07-062650.002720.002641.002668.002490066576500
2016-07-052734.002766.002700.002742.00980026793600
2016-07-042720.002786.002706.002784.001010027648600
2016-07-012675.002720.002640.002719.001200032292200
2016-06-302651.002688.002642.002652.001010026932600
2016-06-292607.002660.002576.002651.001590041812800
2016-06-282531.002590.002526.002555.00890022743700
2016-06-272590.002603.002550.002581.001010026066600
2016-06-242740.002758.002480.002540.002490064652800
2016-06-232630.002700.002575.002695.001210032026100
2016-06-222604.002640.002588.002637.001150030087600
2016-06-212640.002656.002605.002643.00930024541300
2016-06-202680.002680.002613.002640.002270060267500
2016-06-172551.002612.002477.002583.003140080129800
2016-06-162549.002579.002450.002471.002180054461500
2016-06-152371.002690.002371.002499.0050400126870900
2016-06-142551.002569.002401.002420.003400083661200
2016-06-132665.002680.002537.002552.003360087006200
2016-06-102620.002665.002492.002665.0041600107528300
2016-06-092622.002640.002535.002560.001810046695900
2016-06-082560.002634.002513.002617.0055900143443600
2016-06-072351.002585.002343.002560.00114000276653800
2016-06-062327.002368.002317.002330.002430056862100
2016-06-032372.002389.002322.002342.003760088118400
2016-06-022447.002447.002368.002375.001770042266700
2016-06-012445.002503.002430.002459.001120027575000
2016-05-312433.002464.002428.002462.00950023256800
2016-05-302468.002499.002422.002452.003130077012400
2016-05-272500.002515.002441.002505.001360033959300
2016-05-262500.002500.002457.002491.001520037759200
2016-05-252433.002485.002400.002473.001640040173000
2016-05-242366.002386.002354.002382.00870020618400
2016-05-232400.002400.002329.002367.001140026877800
2016-05-202449.002451.002383.002392.001380033396200
2016-05-192496.002498.002407.002448.001470036046600
2016-05-182406.002450.002337.002433.002320055384400
2016-05-172337.002439.002322.002431.002650062897300
2016-05-162500.002620.002340.002340.0056000141220300
2016-05-132778.002784.002681.002693.001660045049800
2016-05-122774.002799.002725.002766.00920025407900
2016-05-112739.002780.002707.002758.00760020841200
2016-05-102701.002730.002670.002713.00470012754700
2016-05-092612.002697.002610.002661.00740019650100
2016-05-062660.002719.002569.002625.001350035740500
2016-05-022697.002699.002662.002695.00620016656700
2016-04-282796.002873.002710.002714.003330092594500
2016-04-272817.002858.002746.002746.0040900112907900
2016-04-262849.002849.002732.002817.001920053610800
2016-04-252946.002946.002838.002881.001500043366100
2016-04-222891.002947.002850.002945.001090031573800
2016-04-212900.002940.002900.002934.001240036231700
2016-04-202834.002875.002802.002856.00700019939000
2016-04-192788.002864.002780.002855.00970027552000
2016-04-182737.002808.002715.002784.00520014409900
2016-04-152815.002823.002767.002822.00830023263600
2016-04-142830.002840.002703.002797.001480041127300
2016-04-132741.002842.002740.002782.00650018116300
2016-04-122671.002783.002671.002740.001670045734400
2016-04-112771.002787.002659.002711.001420038611300
2016-04-082795.002862.002750.002771.002450068350000
2016-04-072803.002890.002803.002858.00660018910600
2016-04-062869.002869.002763.002846.00760021448300
2016-04-052978.002978.002819.002819.00840024084200
2016-04-042919.002986.002892.002928.001120032779300
2016-04-012913.002948.002839.002919.001270036814800
2016-03-313010.003010.002910.002942.00900026650100
2016-03-302892.003050.002883.003010.001160034625800
2016-03-292889.002938.002881.002934.00420012265900
2016-03-282936.002938.002866.002878.001040030072300
2016-03-253050.003050.002900.002936.002410071717500
2016-03-243070.003110.002800.002949.0048900143876300
2016-03-233170.003225.003080.003100.001060033324000
2016-03-223200.003200.003075.003135.00950029649500

   ※ 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