[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 
2017-11-241647.001666.001645.001663.00160100265169000
2017-11-221653.001666.001644.001650.00274000452213800
2017-11-211650.001668.001649.001649.00111300184179900
2017-11-201630.001643.001618.001638.00158000258860200
2017-11-171645.001667.001629.001632.00210100345210100
2017-11-161582.001634.001580.001623.00231400373150200
2017-11-151618.001631.001583.001589.00230700368759200
2017-11-141628.001635.001602.001628.00260500422017500
2017-11-131661.001693.001627.001646.00383800632398600
2017-11-101804.001845.001614.001661.006252001077279400
2017-11-091795.001816.001777.001800.00393600708441000
2017-11-081779.001786.001763.001782.00266200472647100
2017-11-071759.001797.001750.001797.00236100419756600
2017-11-061750.001772.001746.001769.00221800391221300
2017-11-021729.001734.001714.001724.00163300281626300
2017-11-011691.001720.001683.001718.00220500375591000
2017-10-311651.001681.001651.001680.00212500354622000
2017-10-301648.001653.001615.001631.006688001090121600
2017-10-271625.001649.001624.001647.00273800449406600
2017-10-261594.001627.001594.001615.00273000440759700
2017-10-251576.001602.001576.001596.00228900364961000
2017-10-241550.001572.001549.001568.00131500205633800
2017-10-231534.001545.001529.001542.00172700265619200
2017-10-201531.001536.001528.001528.00130500199845300
2017-10-191534.001543.001532.001535.00193700297677800
2017-10-181540.001542.001532.001535.0091500140530000
2017-10-171545.001548.001542.001543.00162100250401100
2017-10-161550.001554.001540.001542.00171100264300400
2017-10-131547.001551.001539.001540.00317500490243400
2017-10-121571.001586.001548.001549.00208000324453800
2017-10-111574.001589.001568.001572.00261000411263400
2017-10-101577.001595.001576.001584.00280200444214300
2017-10-061576.001579.001562.001573.00202900318454500
2017-10-051575.001589.001571.001573.00154400243432500
2017-10-041579.001590.001573.001578.00129700204627700
2017-10-031577.001587.001573.001578.00131800208069400
2017-10-021576.001585.001570.001574.00193600304924600
2017-09-291585.001585.001571.001575.00198200312310900
2017-09-281583.001598.001575.001596.00120600191733700
2017-09-271610.001610.001571.001575.00191300301801400
2017-09-261630.001630.001607.001607.00224600363072500
2017-09-251620.001642.001611.001638.00242800396554300
2017-09-221607.001615.001588.001613.00329000528205900
2017-09-211592.001601.001581.001593.00251400400755100
2017-09-201569.001606.001565.001596.00270400431432700
2017-09-191596.001597.001570.001574.00438400692199900
2017-09-151591.001594.001585.001591.00245800390857400
2017-09-141603.001610.001596.001599.00331900531825700
2017-09-131603.001605.001594.001594.00219300350611500
2017-09-121620.001622.001593.001596.00168200269775900
2017-09-111592.001608.001589.001603.00269300432221300
2017-09-081580.001586.001575.001580.00243300384657400
2017-09-071600.001600.001577.001585.00298800474077100
2017-09-061581.001593.001573.001585.00204700324490000
2017-09-051588.001592.001577.001579.00230200364720600
2017-09-041593.001595.001583.001590.00213900340026600
2017-09-011587.001598.001584.001595.00258700412030400
2017-08-311588.001592.001582.001588.00269800428521100
2017-08-301593.001598.001585.001590.00163800260640900
2017-08-291570.001589.001570.001589.00132300208975200
2017-08-281565.001583.001565.001583.00130400205353100
2017-08-251579.001579.001563.001565.00158900249214800
2017-08-241571.001586.001569.001574.00150200236879200
2017-08-231604.001605.001578.001579.00180000285672800
2017-08-221590.001599.001581.001594.00232700370558500
2017-08-211570.001587.001561.001586.00136100214705600
2017-08-181532.001576.001531.001570.00236900370549900
2017-08-171555.001555.001546.001550.00157600244278800
2017-08-161551.001563.001546.001555.00176500274457700
2017-08-151542.001557.001529.001550.00187200289373400
2017-08-141533.001549.001522.001530.00239300366060500
2017-08-101510.001556.001508.001552.00408100625649500
2017-08-091590.001599.001480.001550.0010121001562016000
2017-08-081589.001600.001585.001595.00208100331558800
2017-08-071591.001595.001583.001590.00104200165672900
2017-08-041565.001583.001562.001576.00108600170976100
2017-08-031565.001572.001558.001567.00141000220692800
2017-08-021531.001567.001531.001565.00184900287283800
2017-08-011523.001531.001518.001530.00163600249335700
2017-07-311510.001532.001503.001523.00252300384018800
2017-07-281506.001514.001499.001510.00118800178991000
2017-07-271519.001521.001495.001509.00143300216216800
2017-07-261535.001540.001506.001516.00124500189421100
2017-07-251533.001535.001516.001523.00100900153737400
2017-07-241531.001541.001526.001540.0087500134281600
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

   ※ 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。 

Twitter