[6406 東証1部] フジテック 日足 時系列データ

[6406 東証1部] フジテック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211519.001543.001518.001541.00108700166891100
2017-07-201507.001526.001505.001525.00118400180180500
2017-07-191512.001516.001502.001513.00130700197399800
2017-07-181495.001517.001493.001514.00138000208097600
2017-07-141505.001524.001500.001515.00172200260743200
2017-07-131500.001505.001495.001498.00162200243361400
2017-07-121500.001507.001496.001502.00144200216553500
2017-07-111489.001510.001488.001509.00125600188864500
2017-07-101508.001510.001485.001489.00156600233705400
2017-07-071499.001514.001493.001496.00211600317607000
2017-07-061517.001529.001509.001520.00215100327122500
2017-07-051494.001514.001492.001514.00150600226686900
2017-07-041495.001510.001482.001487.00185000275860800
2017-07-031461.001487.001460.001480.00172400254566800
2017-06-301451.001467.001450.001467.00180300263390200
2017-06-291450.001470.001444.001470.00205300300101000
2017-06-281425.001445.001425.001443.00240800346584100
2017-06-271398.001414.001396.001414.00149800210909100
2017-06-261375.001402.001375.001396.00132600184952000
2017-06-231382.001385.001372.001378.0094500130190100
2017-06-221359.001398.001357.001389.00259200359128000
2017-06-211348.001364.001347.001354.00125000169593500
2017-06-201346.001364.001346.001359.00174700237258500
2017-06-191343.001346.001332.001335.00172300230311000
2017-06-161308.001335.001304.001330.00564600749810300
2017-06-151310.001310.001291.001297.00214400278172900
2017-06-141296.001317.001294.001315.00235000308057900
2017-06-131288.001301.001288.001294.00107300138888300
2017-06-121280.001299.001280.001295.00161400208611700
2017-06-091288.001288.001276.001281.00233400299258800
2017-06-081290.001292.001281.001284.00105500135617600
2017-06-071288.001292.001275.001287.00158100203140400
2017-06-061300.001300.001280.001283.00153400197015700
2017-06-051302.001304.001289.001298.00150100194892800
2017-06-021303.001324.001302.001318.00146500192679700
2017-06-011286.001303.001286.001294.00148400191992600
2017-05-311283.001288.001278.001282.00214800275431700
2017-05-301285.001293.001273.001292.00131100168430300
2017-05-291292.001294.001275.001287.00136400175526700
2017-05-261300.001309.001288.001290.00152600197420300
2017-05-251308.001320.001306.001311.00183600241002000
2017-05-241316.001321.001296.001300.00158500206329900
2017-05-231328.001328.001298.001301.00222900290416400
2017-05-221325.001350.001308.001318.00326200430254500
2017-05-191312.001321.001306.001319.00171500225566300
2017-05-181327.001329.001304.001307.00265600348823100
2017-05-171346.001352.001336.001344.00222600299476400
2017-05-161362.001373.001348.001352.00186800253642000
2017-05-151376.001376.001347.001350.00244600331709300
2017-05-121398.001402.001379.001385.00169700235767900
2017-05-111399.001403.001386.001396.00126000175449700
2017-05-101399.001417.001393.001397.00309900434486600
2017-05-091385.001405.001379.001391.00393800547720500
2017-05-081360.001384.001360.001380.00267800368109300
2017-05-021333.001345.001325.001343.00265000354845000
2017-05-011315.001329.001315.001327.00145800192773500
2017-04-281310.001324.001310.001320.00184400243191200
2017-04-271296.001305.001283.001302.00250300324744400
2017-04-261294.001305.001289.001301.00266800346774300
2017-04-251280.001287.001277.001280.00158700203500700
2017-04-241280.001281.001268.001274.00141900180819400
2017-04-211253.001278.001244.001259.00395800499973100
2017-04-201255.001257.001230.001237.00287200355757100
2017-04-191222.001259.001221.001258.00356600445440400
2017-04-181219.001234.001211.001217.00216500263923300
2017-04-171203.001212.001200.001211.00159800192807300
2017-04-141232.001248.001210.001213.00303200371928700
2017-04-131195.001226.001195.001226.00329900401460600
2017-04-121216.001219.001200.001203.00148600179334000
2017-04-111242.001244.001227.001233.00109700135164800
2017-04-101260.001262.001245.001251.00142500178172000
2017-04-071232.001251.001230.001246.00266100330383600
2017-04-061227.001233.001210.001226.00239300291767000
2017-04-051236.001246.001228.001233.00140700173593000
2017-04-041240.001240.001219.001229.00135700166597300
2017-04-031224.001245.001220.001243.00235500291108900
2017-03-311271.001277.001219.001222.00447200551456900
2017-03-301274.001274.001258.001263.00137600174013200
2017-03-291289.001294.001275.001283.00108000138694500
2017-03-281287.001292.001277.001289.00201400258947500
2017-03-271278.001284.001268.001272.00122600156164600
2017-03-241269.001287.001264.001281.0088300112852800
2017-03-231276.001283.001267.001269.0089600113988100
2017-03-221280.001284.001267.001274.00137400175364000
2017-03-211291.001306.001290.001300.00106100137971300
2017-03-171298.001304.001289.001302.00138500180005200
2017-03-161287.001303.001283.001303.00123700160562900
2017-03-151298.001301.001287.001297.00137800178404800
2017-03-141295.001309.001290.001299.00138400180231500
2017-03-131305.001305.001290.001295.00163100211167400
2017-03-101300.001306.001295.001304.00280400364651300
2017-03-091304.001304.001289.001299.00200800260608900
2017-03-081300.001304.001297.001302.00145600189377300
2017-03-071300.001308.001295.001301.00178700232726500
2017-03-061300.001314.001297.001301.00197900257929000
2017-03-031308.001308.001292.001304.00192100250221900
2017-03-021319.001322.001312.001316.00147800194666800
2017-03-011294.001323.001292.001319.00299100391254900
2017-02-281298.001305.001289.001289.00315900409574700
2017-02-271291.001297.001279.001291.00245900317111000
2017-02-241291.001303.001283.001299.00426600553368000
2017-02-231251.001302.001249.001296.0014499001846792200
2017-02-221299.001301.001267.001269.00532600679695200
2017-02-211311.001311.001294.001300.00185900241584900
2017-02-201299.001314.001291.001310.00184600240593600
2017-02-171305.001307.001295.001304.00166800217104700
2017-02-161317.001320.001299.001313.00140600184016200
2017-02-151310.001325.001310.001323.00209300276441400
2017-02-141349.001349.001304.001308.00331900438749000
2017-02-131357.001376.001350.001360.00192700262720600
2017-02-101349.001356.001317.001345.00206000275105300
2017-02-091312.001336.001306.001331.00228100302488700
2017-02-081319.001333.001312.001327.00145700192856900
2017-02-071315.001326.001302.001310.00171300224779400
2017-02-061331.001337.001314.001328.00132800176193400
2017-02-031336.001350.001324.001331.00125200167229800
2017-02-021349.001358.001325.001330.00151800203362200
2017-02-011315.001337.001305.001335.00171300226654900
2017-01-311332.001341.001319.001329.00120200159627100
2017-01-301350.001358.001336.001353.00144900195429200
2017-01-271378.001378.001352.001357.00154600210344500
2017-01-261365.001374.001361.001366.00106500145730300
2017-01-251369.001369.001347.001354.00132700179751300
2017-01-241347.001360.001339.001346.00153100206233800
2017-01-231367.001367.001345.001345.00125900170521500
2017-01-201372.001385.001366.001371.00143600197050800
2017-01-191354.001379.001348.001368.00108800148545000
2017-01-181351.001351.001329.001341.00179200239892800
2017-01-171374.001374.001349.001353.00112300152110100
2017-01-161375.001380.001367.001379.007080097425000
2017-01-131380.001383.001371.001380.006330087298500
2017-01-121383.001385.001364.001381.0088700122273600
2017-01-111384.001391.001372.001385.00106800147655900
2017-01-101376.001392.001365.001381.00115600159321900
2017-01-061394.001394.001365.001375.00102600141319300
2017-01-051395.001413.001392.001394.00105200147117600
2017-01-041383.001395.001373.001393.00170600236274200
2016-12-301364.001374.001348.001369.006850093556500
2016-12-291375.001375.001353.001365.0077700105758400
2016-12-281371.001381.001363.001377.0075800104087700
2016-12-271356.001381.001355.001372.00132500181586200
2016-12-261360.001365.001343.001349.007390099922300
2016-12-221338.001358.001334.001352.00127900172360600
2016-12-211339.001349.001333.001338.00114200153071100
2016-12-201331.001337.001318.001334.0081800108903000
2016-12-191348.001348.001329.001336.0084500112895800
2016-12-161377.001377.001341.001347.00153900208132800
2016-12-151340.001374.001339.001356.00199800270994800
2016-12-141307.001328.001301.001326.00132100173814800
2016-12-131304.001312.001280.001311.00177500230500100
2016-12-121336.001336.001290.001308.00120900158287400
2016-12-091280.001326.001280.001323.00187500244527200
2016-12-081320.001329.001305.001326.00146300193263500
2016-12-071298.001312.001294.001308.00133900174787900
2016-12-061297.001309.001281.001289.00191400247512700
2016-12-051256.001292.001250.001286.00137800176122100
2016-12-021278.001287.001270.001279.0099100126731800
2016-12-011260.001297.001254.001281.00171000219324100
2016-11-301246.001266.001236.001255.00124500156240000
2016-11-291246.001249.001227.001244.00141400175295300
2016-11-281270.001274.001241.001253.00106500133479300
2016-11-251239.001283.001239.001270.00115400146169900
2016-11-241260.001270.001234.001236.00127800158927300
2016-11-221227.001253.001224.001242.00171300212417700
2016-11-211212.001268.001205.001257.00167200208336300
2016-11-181203.001216.001198.001211.0092400111828900
2016-11-171211.001211.001165.001185.00140900166509000
2016-11-161200.001254.001184.001238.00236900290361600
2016-11-151181.001195.001159.001194.00139300164456900
2016-11-141172.001199.001169.001190.00101500120356000
2016-11-111101.001191.001101.001176.00238200278004800
2016-11-101129.001186.001125.001161.00146800171037900
2016-11-091167.001175.001087.001108.00129300144639200
2016-11-081167.001167.001157.001164.003350038917400
2016-11-071162.001174.001162.001170.005160060274800
2016-11-041176.001176.001148.001159.008150094289600
2016-11-021186.001203.001178.001186.00138500164557300
2016-11-011190.001195.001183.001193.006270074581400
2016-10-311207.001210.001195.001202.0091100109565900
2016-10-281208.001220.001203.001216.00150200182545100
2016-10-271193.001213.001193.001205.00117500141593700
2016-10-261183.001199.001182.001193.0098500117474900
2016-10-251183.001202.001183.001187.0089400106357400
2016-10-241182.001191.001177.001184.006630078511500
2016-10-211183.001209.001179.001187.0097900116503300
2016-10-201172.001187.001165.001187.0094300111326200
2016-10-191185.001192.001176.001178.005120060485800
2016-10-181185.001185.001173.001180.005300062492400
2016-10-171178.001192.001173.001186.005810068874100
2016-10-141171.001178.001167.001171.005170060621400
2016-10-131171.001182.001160.001171.005720067019600
2016-10-121164.001177.001154.001159.0098800114994600
2016-10-111172.001183.001172.001180.007030082815400
2016-10-071192.001192.001180.001184.005500065144800
2016-10-061200.001200.001183.001189.007570090065300
2016-10-051185.001197.001183.001189.00105600125666700
2016-10-041180.001198.001170.001194.007300086909200
2016-10-031196.001206.001181.001196.004820057717000
2016-09-301200.001210.001181.001196.008330099803500
2016-09-291222.001233.001216.001220.007380090228500
2016-09-281226.001234.001205.001216.005830071048900
2016-09-271182.001223.001168.001218.00110500132860500
2016-09-261214.001218.001189.001193.006630079487900
2016-09-231191.001215.001179.001213.00111300134148700
2016-09-211153.001184.001134.001181.00173400201238100
2016-09-201127.001149.001115.001137.00120600137301900
2016-09-161179.001179.001141.001147.00183500210742900
2016-09-151190.001190.001159.001160.00103300120698800
2016-09-141201.001214.001188.001200.00137900166176200
2016-09-131188.001202.001176.001197.00135400161296700
2016-09-121165.001165.001143.001159.0090000103924300
2016-09-091194.001198.001177.001185.00122000145105900
2016-09-081193.001194.001176.001188.00144200170895400
2016-09-071174.001192.001163.001191.007010082741600
2016-09-061174.001192.001168.001188.00140200166115200
2016-09-051169.001183.001159.001165.006580076992600
2016-09-021158.001164.001133.001154.0094300108421300
2016-09-011141.001174.001141.001172.0087400101743200
2016-08-311142.001164.001142.001151.00112700129896900
2016-08-301136.001159.001132.001154.005760066051000
2016-08-291149.001159.001138.001155.006280072442200
2016-08-261125.001126.001111.001117.007910088487700
2016-08-251129.001142.001121.001131.006700075924200
2016-08-241126.001139.001118.001129.006070068494100
2016-08-231160.001160.001117.001120.006670075298300
2016-08-221130.001165.001127.001161.00149700172892800
2016-08-191128.001138.001115.001125.00142900160870800
2016-08-181161.001162.001124.001135.00135700154461900
2016-08-171156.001176.001150.001172.00112400131133200
2016-08-161157.001185.001146.001174.00245600288545200
2016-08-151130.001175.001129.001151.00181000209225800
2016-08-121117.001138.001110.001133.0094300106436600
2016-08-101125.001131.001093.001115.00259500288813100
2016-08-091100.001161.001099.001155.00368800420538400
2016-08-081050.001106.001041.001089.00255400276085200
2016-08-051003.001004.00981.001000.008870088371500
2016-08-04976.001025.00976.001023.00168200169051700
2016-08-03956.00971.00950.00961.00118200113518200
2016-08-02951.00997.00947.00978.00178800175177200
2016-08-01972.00980.00948.00966.00106100102593500
2016-07-29981.00996.00958.00996.00355700351432100
2016-07-28962.00984.00951.00979.00113100109834700
2016-07-27971.00988.00965.00977.00114600111913000
2016-07-26974.00976.00949.00956.009090087048500
2016-07-25973.00986.00966.00972.009860095979200
2016-07-22966.00974.00961.00968.003930037993000
2016-07-21975.00982.00967.00981.004280041823700
2016-07-20975.00975.00949.00961.005670054293200
2016-07-19979.00979.00960.00976.004680045425600
2016-07-15948.00977.00946.00966.00105600101965500

   ※ 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