[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 
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
2016-08-1018.0020.0018.0019.007677000147643000
2016-08-0918.0019.0017.0018.00247900044608000
2016-08-0818.0018.0018.0018.00199600035928000
2016-08-0518.0018.0017.0018.00240900042854000
2016-08-0418.0018.0017.0018.00175800031628000
2016-08-0318.0018.0017.0018.00251900045334000
2016-08-0218.0019.0018.0018.00241700043565000
2016-08-0118.0019.0018.0018.00190600034344000
2016-07-2918.0018.0017.0017.00183500032909000
2016-07-2819.0019.0018.0018.00194100036074000
2016-07-2718.0019.0017.0019.00291600052955000
2016-07-2618.0018.0017.0017.00316700056947000
2016-07-2518.0019.0018.0018.00401600073640000
2016-07-2218.0018.0017.0018.00242200043595000
2016-07-2118.0019.0018.0018.00206300037632000
2016-07-2019.0019.0018.0018.00268500049839000
2016-07-1919.0019.0018.0018.00297500054897000
2016-07-1519.0019.0018.0018.00262900048903000
2016-07-1418.0019.0018.0019.00283000051207000
2016-07-1319.0019.0018.0019.00204400038120000
2016-07-1219.0019.0018.0019.00194100036864000
2016-07-1118.0019.0018.0018.00139600025129000
2016-07-0817.0018.0017.0017.00106400018568000
2016-07-0718.0018.0017.0018.0083500015015000
2016-07-0618.0018.0017.0018.0098000017616000
2016-07-0518.0018.0017.0018.00144900026061000
2016-07-0418.0018.0017.0018.00149000026813000
2016-07-0118.0018.0017.0018.00129000023153000
2016-06-3018.0018.0018.0018.00159900028782000
2016-06-2918.0018.0017.0018.0063600011233000
2016-06-2818.0018.0016.0017.0083500014283000
2016-06-2717.0018.0017.0018.005170008918000
2016-06-2418.0018.0016.0017.00268500046649000
2016-06-2318.0019.0018.0018.00186000033482000
2016-06-2219.0019.0018.0018.00139300025901000
2016-06-2118.0019.0018.0018.0079200014284000
2016-06-2018.0019.0018.0019.00112500020260000
2016-06-1717.0018.0017.0018.00143000025117000
2016-06-1619.0019.0017.0017.00318000058113000
2016-06-1519.0019.0019.0019.00162000030780000
2016-06-1419.0020.0019.0019.00148400028197000
2016-06-1320.0020.0019.0019.00149700029585000
2016-06-1020.0021.0020.0020.00162200032441000
2016-06-0920.0021.0020.0020.00105900021199000
2016-06-0820.0020.0019.0020.00163300032659000
2016-06-0720.0020.0020.0020.00137900027580000
2016-06-0620.0020.0020.0020.00217100043420000
2016-06-0320.0021.0020.0020.00198100039632000
2016-06-0220.0021.0020.0020.00103500020707000
2016-06-0121.0021.0020.0020.00173300035630000
2016-05-3120.0021.0020.0020.00158300031662000
2016-05-3020.0021.0020.0020.00124100024842000
2016-05-2720.0021.0020.0020.00189800037983000
2016-05-2620.0021.0020.0020.00150700030144000
2016-05-2521.0021.0020.0020.00254700053183000
2016-05-2421.0022.0021.0021.00131700027670000
2016-05-2321.0022.0021.0021.00255400053665000
2016-05-2022.0022.0021.0021.00207400045389000
2016-05-1921.0022.0021.0022.00260900056430000
2016-05-1821.0022.0021.0021.00221300046476000
2016-05-1721.0022.0021.0021.00171800036635000
2016-05-1621.0022.0021.0021.00153000032134000
2016-05-1321.0022.0021.0021.00141900029810000
2016-05-1221.0022.0021.0022.00194600040958000
2016-05-1121.0022.0021.0021.0067200014143000
2016-05-1022.0022.0021.0021.0073800015920000
2016-05-0921.0021.0021.0021.0082200017262000
2016-05-0621.0022.0021.0021.00216100045382000
2016-05-0222.0022.0021.0021.00170400036516000
2016-04-2822.0023.0021.0021.00328800072286000
2016-04-2723.0023.0023.0023.00187900043217000
2016-04-2623.0023.0022.0023.00118700027295000
2016-04-2523.0023.0022.0023.0093400021194000
2016-04-2222.0023.0022.0023.00285500063790000
2016-04-2121.0022.0021.0022.0076300016108000
2016-04-2021.0022.0021.0022.0097200020979000
2016-04-1921.0022.0021.0022.00142700030100000
2016-04-1821.0022.0020.0021.00120100025221000
2016-04-1521.0022.0021.0021.00108900022875000
2016-04-1421.0022.0021.0021.0088400018812000
2016-04-1321.0022.0021.0021.00131400027595000
2016-04-1221.0022.0020.0021.00120400025285000
2016-04-1121.0021.0020.0020.00126500026366000
2016-04-0820.0021.0020.0021.00116300023863000
2016-04-0720.0021.0020.0021.00127900026517000
2016-04-0620.0021.0020.0020.0074000015173000
2016-04-0521.0021.0020.0021.00109900023040000
2016-04-0421.0021.0021.0021.0079200016632000
2016-04-0122.0022.0021.0021.00102500021881000
2016-03-3121.0022.0020.0021.00113600023865000
2016-03-3021.0021.0020.0020.0049600010284000
2016-03-2920.0021.0020.0020.003900008007000
2016-03-2821.0021.0020.0020.0078100016201000
2016-03-2521.0022.0021.0021.0087700018419000
2016-03-2421.0022.0021.0021.0076300016073000
2016-03-2321.0022.0021.0021.003370007099000
2016-03-2221.0022.0021.0021.003380007113000
2016-03-1821.0022.0021.0021.0091200019219000
2016-03-1721.0022.0021.0021.00103500021861000
2016-03-1621.0022.0021.0021.0054900011533000
2016-03-1522.0022.0021.0021.0069400015077000
2016-03-1422.0022.0021.0022.0075600016371000
2016-03-1121.0022.0021.0022.0094500019933000
2016-03-1021.0022.0021.0021.0066900014058000
2016-03-0921.0022.0020.0021.00124800026234000
2016-03-0822.0022.0021.0021.00217400046277000
2016-03-0722.0022.0021.0022.0077000016934000
2016-03-0420.0022.0020.0022.00220100045998000
2016-03-0320.0021.0020.0020.00182400036497000
2016-03-0220.0021.0020.0020.0091600018328000
2016-03-0120.0020.0019.0020.00135600027118000
2016-02-2920.0021.0020.0020.0082100016422000
2016-02-2620.0020.0019.0020.00177800035558000
2016-02-2520.0021.0019.0020.00113800022729000
2016-02-2420.0020.0020.0020.00100300020060000
2016-02-2320.0020.0019.0020.00123700024739000
2016-02-2220.0021.0020.0020.0096200019252000
2016-02-1920.0021.0019.0020.00127500025534000
2016-02-1820.0021.0020.0020.00129700025943000
2016-02-1720.0020.0019.0020.00118900023779000
2016-02-1619.0021.0019.0020.006424000127209000
2016-02-1519.0020.0018.0019.00255300048694000
2016-02-1220.0020.0017.0017.00483800091915000
2016-02-1022.0022.0021.0021.00123000026239000
2016-02-0922.0022.0021.0021.00200300043947000
2016-02-0822.0023.0022.0022.0091500020141000
2016-02-0523.0023.0022.0023.0080300018406000
2016-02-0422.0023.0022.0023.00115800026318000
2016-02-0323.0023.0022.0023.00169500038964000
2016-02-0223.0023.0023.0023.00185400042642000
2016-02-0123.0024.0023.0023.00319900073578000
2016-01-2922.0023.0021.0022.00402200088439000
2016-01-2822.0023.0022.0022.00198400043674000
2016-01-2722.0023.0022.0022.00218500048148000
2016-01-2622.0023.0022.0022.00192500042919000
2016-01-2523.0023.0022.0023.00119200027415000
2016-01-2221.0023.0021.0022.00402400086612000
2016-01-2122.0023.0021.0021.00309300067596000
2016-01-2023.0023.0022.0022.00108300024836000
2016-01-1923.0023.0022.0023.00184500042198000
2016-01-1822.0023.0022.0023.00334900073820000
2016-01-1523.0023.0022.0023.00242900055764000
2016-01-1423.0023.0022.0022.00242100054490000
2016-01-1323.0024.0023.0023.00182500041987000
2016-01-1223.0024.0023.0023.00267500061547000
2016-01-0823.0024.0023.0023.00162200037935000
2016-01-0724.0024.0023.0023.00273500065534000
2016-01-0624.0024.0024.0024.00245400058896000
2016-01-0524.0025.0024.0025.00310400075183000
2016-01-0425.0025.0024.0024.00199700049235000
2015-12-3024.0025.0024.0024.00155600037415000
2015-12-2924.0025.0024.0024.0094300022652000
2015-12-2823.0024.0022.0024.00374000087405000
2015-12-2523.0024.0022.0022.008259000188904000
2015-12-2424.0025.0023.0023.008448000202433000
2015-12-2225.0025.0024.0025.007970000195626000
2015-12-2124.0025.0024.0024.009062000218261000
2015-12-1824.0025.0024.0024.008977000215453000
2015-12-1724.0025.0024.0025.008164000199909000
2015-12-1624.0025.0024.0024.007578000185753000
2015-12-1525.0025.0024.0025.005583000139121000
2015-12-1424.0025.0023.0025.006810000163649000
2015-12-1124.0025.0024.0024.005814000140276000
2015-12-1025.0025.0024.0024.007380000181533000
2015-12-0925.0026.0025.0025.007253000181372000
2015-12-0826.0026.0025.0025.007479000190243000
2015-12-0726.0026.0025.0026.006602000168323000
2015-12-0425.0026.0025.0025.005215000130404000
2015-12-0325.0025.0025.0025.004591000114775000

   ※ 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