[6343 東証2部] フリージア・マクロス 日足 時系列データ

[6343 東証2部] フリージア・マクロス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1723.0024.0023.0024.005452000125862000
2017-08-1623.0024.0023.0023.005836000136736000
2017-08-1524.0024.0023.0023.004722000110873000
2017-08-1423.0024.0022.0023.006732000153129000
2017-08-1024.0025.0023.0023.005929000141503000
2017-08-0924.0025.0024.0024.00293800070594000
2017-08-0825.0025.0024.0025.004590000114626000
2017-08-0724.0025.0024.0024.006323000154891000
2017-08-0425.0025.0024.0025.004774000118669000
2017-08-0326.0027.0024.0024.009534000245603000
2017-08-0225.0026.0024.0026.0011217000280605000
2017-08-0124.0025.0024.0024.005800000139221000
2017-07-3125.0028.0024.0024.0024719000632830000
2017-07-2824.0028.0023.0024.0031000000779959000
2017-07-2723.0024.0023.0023.00366600084999000
2017-07-2623.0024.0023.0024.005964000139292000
2017-07-2523.0024.0022.0023.008131000188266000
2017-07-2423.0023.0022.0023.005891000135464000
2017-07-2123.0024.0022.0024.006175000142097000
2017-07-2023.0024.0022.0023.005239000120502000
2017-07-1923.0023.0022.0023.00385800088723000
2017-07-1824.0024.0022.0023.006700000156571000
2017-07-1424.0024.0023.0024.00385600092111000
2017-07-1323.0024.0023.0023.007047000162082000
2017-07-1223.0023.0022.0023.005971000137315000
2017-07-1122.0023.0022.0023.005825000132112000
2017-07-1023.0023.0022.0022.005290000121593000
2017-07-0723.0023.0022.0022.004538000103639000
2017-07-0624.0024.0022.0022.0015201000361257000
2017-07-0524.0024.0023.0024.005128000120815000
2017-07-0423.0024.0023.0024.00425800099604000
2017-07-0323.0023.0022.0022.00346800079523000
2017-06-3023.0024.0022.0024.00373100085754000
2017-06-2922.0023.0022.0023.00226400050665000
2017-06-2823.0023.0022.0022.00208400046939000
2017-06-2722.0023.0022.0023.00113800025092000
2017-06-2622.0023.0022.0023.00419300092453000
2017-06-2322.0023.0021.0021.00432400095401000
2017-06-2224.0024.0022.0022.00329000076976000
2017-06-2121.0024.0021.0023.005437000119590000
2017-06-2022.0022.0021.0021.00207700045050000
2017-06-1921.0022.0021.0021.00269500058033000
2017-06-1621.0022.0021.0021.00272300057208000
2017-06-1521.0022.0021.0022.00259900055161000
2017-06-1422.0022.0021.0021.00203400044727000
2017-06-1322.0022.0021.0022.00265900057620000
2017-06-1222.0022.0021.0021.00244700053160000
2017-06-0921.0022.0021.0021.00205800043547000
2017-06-0822.0022.0021.0021.00158900034818000
2017-06-0721.0022.0021.0021.00175100036852000
2017-06-0622.0022.0021.0021.00155700034035000
2017-06-0522.0022.0021.0021.00146200031644000
2017-06-0222.0022.0021.0021.00180400039114000
2017-06-0122.0022.0021.0021.00303500065292000
2017-05-3122.0022.0021.0022.00391100083708000
2017-05-3023.0023.0021.0022.00405500091116000
2017-05-2922.0023.0022.0023.00235000051798000
2017-05-2622.0023.0021.0023.00247900054632000
2017-05-2522.0022.0021.0022.00259100056995000
2017-05-2422.0022.0021.0022.00268300059005000
2017-05-2322.0022.0022.0022.00164100036102000
2017-05-2221.0022.0021.0022.00229800049271000
2017-05-1922.0022.0021.0022.00303000066648000
2017-05-1821.0022.0021.0022.00203100043908000
2017-05-1722.0022.0021.0021.00250300054442000
2017-05-1623.0023.0022.0022.00193200043587000
2017-05-1522.0023.0022.0022.00155500034282000
2017-05-1222.0023.0022.0022.00133900029461000
2017-05-1122.0022.0022.0022.00130500028710000
2017-05-1021.0023.0021.0023.00209400045416000
2017-05-0921.0022.0021.0022.00150000031523000
2017-05-0820.0022.0020.0022.00331400067897000
2017-05-0221.0021.0020.0020.00366100076260000
2017-05-0122.0022.0021.0021.00211000045647000
2017-04-2822.0022.0021.0021.00248600054103000
2017-04-2722.0022.0022.0022.00140200030844000
2017-04-2623.0023.0022.0022.00136700030996000
2017-04-2522.0022.0022.0022.00173500038170000
2017-04-2423.0023.0022.0022.00162900036886000
2017-04-2123.0023.0022.0022.00145100032885000
2017-04-2023.0023.0022.0023.00135400031103000
2017-04-1921.0023.0021.0023.00202100043746000
2017-04-1821.0022.0021.0022.00166700035043000
2017-04-1722.0022.0021.0021.00163000035667000
2017-04-1422.0022.0021.0022.00155900034186000
2017-04-1322.0022.0021.0022.00186900041112000
2017-04-1222.0022.0021.0021.00273600059800000
2017-04-1122.0023.0022.0023.00255000056226000
2017-04-1021.0022.0021.0022.00184100038779000
2017-04-0722.0022.0021.0021.00305200066524000
2017-04-0623.0023.0022.0022.00200900045383000
2017-04-0523.0023.0022.0023.00223100051224000
2017-04-0423.0024.0022.0023.00344900078938000
2017-04-0323.0024.0023.0023.00277800063963000
2017-03-3122.0024.0022.0023.00181700041067000
2017-03-3023.0024.0023.0023.00220800050785000
2017-03-2923.0024.0023.0023.00119500027486000
2017-03-2823.0023.0022.0023.00164700037878000
2017-03-2723.0024.0023.0023.00396600091284000
2017-03-2423.0024.0023.0023.00220100050693000
2017-03-2324.0024.0023.0023.00137700032686000
2017-03-2223.0024.0023.0023.00168600038785000
2017-03-2123.0024.0022.0023.00305600070296000
2017-03-1723.0023.0023.0023.00274800063204000
2017-03-1623.0024.0023.0023.00154900035628000
2017-03-1523.0023.0022.0023.00175000040227000
2017-03-1423.0023.0023.0023.00209000048070000
2017-03-1323.0024.0022.0023.00282600064991000
2017-03-1023.0023.0022.0023.00269100061824000
2017-03-0923.0024.0023.0023.00163000037520000
2017-03-0823.0024.0023.0023.00247700056975000
2017-03-0722.0024.0022.0024.00343000078275000
2017-03-0622.0023.0022.0022.00175200038569000
2017-03-0322.0023.0022.0022.0098800022152000
2017-03-0223.0023.0022.0022.00176100040434000
2017-03-0122.0023.0022.0022.00143900031673000
2017-02-2823.0023.0022.0022.00219900049544000
2017-02-2722.0023.0022.0022.00159500035691000
2017-02-2423.0023.0022.0023.00133900030770000
2017-02-2323.0023.0022.0023.00151300034472000
2017-02-2222.0023.0022.0023.00137100030698000
2017-02-2123.0023.0022.0022.00178200040855000
2017-02-2023.0023.0022.0023.00211700048654000
2017-02-1724.0024.0023.0023.00227600052859000
2017-02-1624.0024.0023.0023.00119900028179000
2017-02-1524.0024.0023.0024.00145900034520000
2017-02-1425.0025.0022.0023.008989000210721000
2017-02-1325.0026.0024.0025.005877000146921000
2017-02-1025.0025.0024.0025.004400000107250000
2017-02-0924.0025.0023.0025.004222000101336000
2017-02-0825.0025.0023.0024.00394100095897000
2017-02-0723.0025.0023.0024.005672000134435000
2017-02-0624.0025.0023.0023.009359000224500000
2017-02-0323.0024.0022.0023.00365800084127000
2017-02-0223.0023.0022.0023.00319300073429000
2017-02-0123.0024.0022.0023.004483000103093000
2017-01-3123.0023.0022.0023.00168200038660000
2017-01-3022.0023.0022.0023.00203000045925000
2017-01-2723.0023.0022.0022.00247300056708000
2017-01-2622.0023.0022.0023.00150400033310000
2017-01-2523.0023.0022.0023.00172600038822000
2017-01-2423.0023.0022.0022.00109800025078000
2017-01-2323.0023.0022.0023.00202700046563000
2017-01-2023.0023.0022.0023.00249600057349000
2017-01-1923.0023.0022.0023.00197400044827000
2017-01-1822.0023.0021.0023.00292100064401000
2017-01-1722.0023.0021.0023.00357900078761000
2017-01-1623.0023.0022.0022.00297000066033000
2017-01-1323.0023.0022.0023.00199400045641000
2017-01-1223.0023.0022.0022.00213100048736000
2017-01-1123.0023.0022.0022.00263400059044000
2017-01-1023.0024.0022.0023.00331400076088000
2017-01-0623.0026.0022.0024.0021306000499887000
2017-01-0522.0022.0021.0021.00160500035114000
2017-01-0420.0021.0020.0021.00342000071374000
2016-12-3020.0021.0020.0020.0085800017385000
2016-12-2921.0021.0020.0021.00105000022037000
2016-12-2820.0021.0020.0021.00118100024351000
2016-12-2721.0022.0020.0020.00438200091695000
2016-12-2621.0022.0021.0021.006210000130446000
2016-12-2221.0022.0021.0022.009536000200639000
2016-12-2121.0022.0021.0021.008317000174667000
2016-12-2021.0022.0021.0021.009042000190136000
2016-12-1922.0022.0021.0021.006960000149502000
2016-12-1622.0023.0021.0022.008437000185661000
2016-12-1522.0023.0022.0022.00450000099029000
2016-12-1422.0023.0022.0022.00395100086925000
2016-12-1322.0023.0022.0022.005183000115444000
2016-12-1222.0023.0021.0022.007735000172361000
2016-12-0922.0022.0021.0021.006765000146001000
2016-12-0820.0021.0020.0021.00367300075382000
2016-12-0721.0021.0020.0020.00297000060966000
2016-12-0620.0021.0019.0021.005267000105504000
2016-12-0520.0021.0020.0020.00350900070261000
2016-12-0220.0021.0020.0020.00358800071907000
2016-12-0120.0021.0020.0020.00284300056917000
2016-11-3021.0021.0020.0020.00343600071134000
2016-11-2921.0021.0020.0020.00385100079047000
2016-11-2820.0021.0020.0021.005645000115787000
2016-11-2521.0021.0020.0021.00386700081205000
2016-11-2421.0021.0020.0021.00432000090709000
2016-11-2221.0021.0020.0021.00295100061944000
2016-11-2121.0022.0020.0021.005248000109577000
2016-11-1821.0022.0020.0021.005865000123018000
2016-11-1719.0021.0019.0020.006060000121591000
2016-11-1619.0020.0019.0019.00269300051168000
2016-11-1519.0020.0019.0020.00273600052156000
2016-11-1419.0020.0019.0019.00323300061429000
2016-11-1119.0019.0019.0019.00445300084607000
2016-11-1019.0019.0018.0019.00332100063097000
2016-11-0919.0019.0018.0018.00306300057265000
2016-11-0819.0020.0019.0019.00191200036345000
2016-11-0719.0020.0019.0020.00203400038729000
2016-11-0419.0019.0018.0019.00172900032836000
2016-11-0219.0020.0018.0018.00325800061850000
2016-11-0119.0020.0019.0019.00363900070020000
2016-10-3119.0019.0019.0019.00218100041439000
2016-10-2819.0019.0019.0019.00319100060629000
2016-10-2719.0019.0018.0019.006003000114024000
2016-10-2619.0020.0019.0019.00316000060591000
2016-10-2519.0020.0019.0019.00227800044565000
2016-10-2419.0020.0019.0019.00158900030405000
2016-10-2119.0020.0019.0019.00331900063634000
2016-10-2019.0020.0019.0019.00257900049013000
2016-10-1920.0020.0019.0019.00240600047565000
2016-10-1819.0020.0019.0020.00316500060145000
2016-10-1719.0020.0019.0020.00352800067146000
2016-10-1419.0020.0018.0018.00343300065225000
2016-10-1319.0020.0019.0019.00295900056230000
2016-10-1219.0020.0019.0019.00232000044518000
2016-10-1120.0020.0019.0019.00290100056804000
2016-10-0720.0021.0019.0019.00414000082128000
2016-10-0620.0021.0020.0020.00405800081298000
2016-10-0519.0021.0018.0021.006555000124907000
2016-10-0418.0019.0018.0018.00229400041520000
2016-10-0319.0019.0018.0018.00151700028613000
2016-09-3019.0019.0018.0018.00185100033972000
2016-09-2919.0019.0018.0019.00150000028012000
2016-09-2818.0019.0018.0018.00105900019224000
2016-09-2718.0018.0017.0018.00203300036009000
2016-09-2618.0018.0018.0018.00201400036252000
2016-09-2318.0019.0018.0018.00188200033877000
2016-09-2118.0018.0018.0018.00196300035334000
2016-09-2018.0018.0018.0018.00246600044388000
2016-09-1618.0018.0018.0018.00262000047160000
2016-09-1518.0018.0018.0018.00269600048528000
2016-09-1418.0019.0018.0018.00346100063453000
2016-09-1318.0019.0018.0018.00177500031951000
2016-09-1218.0019.0018.0018.00220800039756000
2016-09-0918.0019.0018.0018.00196700035441000
2016-09-0818.0018.0018.0018.00158600028548000
2016-09-0718.0019.0018.0018.00140300025255000
2016-09-0619.0019.0018.0018.00131500024464000
2016-09-0518.0019.0018.0018.00101200018258000
2016-09-0218.0019.0018.0018.00109400019885000
2016-09-0118.0019.0018.0019.0082600014958000
2016-08-3119.0019.0018.0018.0090100016633000
2016-08-3018.0018.0018.0018.00107400019332000
2016-08-2918.0019.0018.0018.00416800075091000
2016-08-2618.0018.0017.0017.00109600019047000
2016-08-2518.0018.0018.0018.0062800011304000
2016-08-2418.0019.0018.0018.0099300017934000
2016-08-2318.0018.0018.0018.00115500020790000
2016-08-2218.0019.0018.0018.0074700013448000
2016-08-1918.0019.0018.0018.00115100020721000
2016-08-1818.0019.0017.0018.00324700058446000
2016-08-1718.0019.0018.0018.00145800026255000
2016-08-1619.0019.0018.0018.00204100037952000
2016-08-1520.0020.0018.0018.00339900065904000
2016-08-1219.0021.0019.0021.005524000110691000

   ※ 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