[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 
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
2016-07-14944.00953.00938.00946.00111500105435000
2016-07-13970.00979.00946.00949.00117100112200100
2016-07-12936.00972.00936.00954.00133600128148300
2016-07-11897.00929.00897.00925.00127400117433100
2016-07-08885.00895.00880.00886.00180000159305700
2016-07-07860.00888.00860.00879.00179700157688400
2016-07-06866.00872.00851.00863.00117400100865800
2016-07-05878.00885.00871.00881.007480065720700
2016-07-04878.00891.00875.00888.005800051342100
2016-07-01884.00902.00880.00893.0010760095909900
2016-06-30887.00894.00874.00878.009470083358400
2016-06-29863.00884.00863.00882.0011290098939200
2016-06-28843.00865.00832.00856.00126000107393200
2016-06-27876.00884.00859.00866.00179200155696900
2016-06-24958.00970.00858.00862.00271300242928400
2016-06-23922.00944.00917.00944.00176400164884400
2016-06-22931.00938.00914.00923.00259700240306800
2016-06-21926.00940.00916.00937.00165000154083100
2016-06-20920.00944.00906.00941.00337200313266300
2016-06-17942.00957.00905.00905.00356600332924100
2016-06-16956.00957.00932.00933.00219900207264500
2016-06-15963.00972.00953.00959.00175600168855300
2016-06-14972.00972.00958.00962.00214400206721100
2016-06-13972.00981.00964.00970.00195500190070600
2016-06-10985.00991.00979.00988.00330300325395800
2016-06-09983.00988.00977.00985.00162300159799100
2016-06-08985.00992.00976.00992.00145900143876300
2016-06-07986.00990.00979.00987.00126800124986400
2016-06-061000.001001.00981.00985.00190800188320300
2016-06-031021.001034.001018.001023.00112600115138900
2016-06-021041.001046.001015.001023.00132100135579100
2016-06-011055.001072.001022.001054.00139700147653900
2016-05-311046.001065.001041.001062.00531500562890200
2016-05-301056.001060.001045.001055.0099200104486700
2016-05-271057.001060.001043.001048.007660080289500
2016-05-261066.001066.001039.001050.00141600148984800
2016-05-251066.001069.001045.001055.00133800141191500
2016-05-241070.001071.001051.001053.00146600155211700
2016-05-231060.001075.001047.001072.00239600255474800
2016-05-201068.001073.001052.001065.00174500185746000
2016-05-191057.001074.001057.001072.00247700264490200
2016-05-181060.001067.001029.001041.00253900264473300
2016-05-171060.001069.001055.001069.00185800197436500
2016-05-161033.001053.001025.001050.00334500348887500
2016-05-131087.001107.001065.001081.00362300391755000
2016-05-121091.001099.001084.001096.00167200182473900
2016-05-111116.001126.001096.001101.00148100163713800
2016-05-101092.001107.001076.001102.00277800304559500
2016-05-091094.001109.001092.001096.00168300184700300
2016-05-061100.001111.001079.001091.00355100387094700
2016-05-021083.001102.001076.001096.00285600311033000
2016-04-281153.001166.001099.001100.00275200307879400
2016-04-271161.001161.001126.001131.00225800256654300
2016-04-261155.001165.001142.001153.00190300219195800
2016-04-251183.001183.001153.001171.00109700128326300
2016-04-221149.001174.001134.001172.00151800175738700
2016-04-211151.001158.001140.001155.00191500220475500
2016-04-201139.001147.001115.001126.00114700129414400
2016-04-191144.001148.001101.001119.00218600245181100
2016-04-181100.001116.001100.001114.00107300119096600
2016-04-151166.001166.001139.001147.007510086499400
2016-04-141179.001179.001151.001170.00154200179469200
2016-04-131127.001165.001118.001154.00256400294755500
2016-04-121100.001114.001091.001108.008040088961700
2016-04-111091.001095.001065.001091.00125800136238000
2016-04-081074.001110.001044.001094.00287100310655300
2016-04-071083.001108.001074.001093.00197800215900600
2016-04-061093.001108.001066.001075.00247300266961700
2016-04-051070.001090.001043.001086.00279200299846800
2016-04-041083.001105.001062.001070.00171900184872300
2016-04-011157.001160.001072.001076.00150300165057900
2016-03-311160.001176.001145.001146.00174700201818900
2016-03-301143.001166.001143.001155.00107200124038500
2016-03-291137.001155.001136.001151.00130100149507300
2016-03-281142.001160.001140.001160.006860079061700
2016-03-251130.001147.001127.001141.006530074360600
2016-03-241124.001134.001116.001122.00109000122389000
2016-03-231152.001158.001120.001124.00104600118433400
2016-03-221146.001154.001120.001134.00190000215742600
2016-03-181139.001149.001113.001126.00165400186368900
2016-03-171140.001160.001120.001134.00148800169464900
2016-03-161140.001140.001125.001128.00111900126601500
2016-03-151147.001163.001134.001151.00174300200262900
2016-03-141155.001170.001139.001147.00100000114997200
2016-03-111100.001144.001091.001139.00330300369670700
2016-03-101131.001150.001116.001130.00286100323015000
2016-03-091150.001158.001122.001134.00138700157291300
2016-03-081218.001222.001152.001164.00110300129704300
2016-03-071215.001215.001177.001193.00127800152593100
2016-03-041174.001206.001174.001198.00197900236135700
2016-03-031164.001168.001146.001163.00158100183211400
2016-03-021185.001185.001145.001159.00219600254264900
2016-03-011137.001148.001114.001139.00166200188247100
2016-02-291200.001201.001146.001146.00262600305132400
2016-02-261187.001200.001155.001173.00167400196119900
2016-02-251145.001166.001138.001164.00164700190275700
2016-02-241131.001203.001131.001151.00235900273251800
2016-02-231163.001180.001143.001152.00206300238304600
2016-02-221203.001206.001166.001173.007770091785400
2016-02-191180.001189.001157.001173.00132400155190500
2016-02-181169.001222.001150.001204.00291300348007700
2016-02-171156.001203.001140.001160.00170500199896100
2016-02-161132.001183.001132.001162.00167900195707500
2016-02-151088.001179.001078.001165.00314700358194500
2016-02-121050.001076.001033.001034.00293800307636900
2016-02-101125.001125.001065.001080.00216100236155900
2016-02-091141.001150.001098.001120.00398200448942100
2016-02-081137.001159.001101.001152.00291500332389700
2016-02-051054.001102.001050.001098.00251200271345100
2016-02-041060.001091.001059.001086.00168400182297500
2016-02-031100.001100.001067.001075.00180700194722500
2016-02-021144.001152.001128.001130.00130700148377500
2016-02-011151.001189.001139.001168.00233400272256500
2016-01-291101.001146.001097.001122.00571300641901000
2016-01-281095.001097.001082.001090.00146600159658900
2016-01-271075.001105.001075.001105.00109700119890800
2016-01-261085.001085.001051.001051.00267000285157700
2016-01-251120.001125.001099.001104.00157500174646100
2016-01-221099.001112.001076.001112.00221400242646400
2016-01-211088.001095.001051.001052.00208100224193300
2016-01-201153.001155.001091.001091.00171900190884400
2016-01-191131.001166.001129.001145.00255500292775700
2016-01-181146.001161.001115.001129.00200900227078200
2016-01-151140.001178.001128.001167.00454200526418500
2016-01-141121.001132.001093.001126.00261700290649500
2016-01-131128.001174.001128.001151.00279700321704800
2016-01-121132.001160.001122.001124.00244000276553300
2016-01-081206.001210.001155.001156.00275400324176200
2016-01-071215.001225.001205.001217.00178900217603500
2016-01-061232.001240.001197.001203.00112600136523500
2016-01-051210.001238.001207.001224.00135500166311800
2016-01-041233.001251.001204.001206.00145000176265100
2015-12-301249.001262.001247.001248.004990062485800
2015-12-291235.001253.001222.001249.006120076168400
2015-12-281191.001241.001191.001240.005560068187600
2015-12-251204.001209.001182.001183.0086500103135100
2015-12-241208.001234.001207.001221.00112100137102900
2015-12-221213.001225.001189.001194.00250500301128400
2015-12-211221.001228.001207.001221.00100600122525000
2015-12-181244.001280.001229.001236.00207200258729500
2015-12-171248.001260.001240.001244.00101200126279300
2015-12-161227.001239.001222.001232.0084800104316900
2015-12-151237.001245.001218.001221.0095700117791700
2015-12-141205.001231.001190.001228.00219300264995000
2015-12-111225.001251.001225.001245.00160800198624400
2015-12-101234.001255.001224.001246.00136300169575100
2015-12-091262.001281.001261.001261.0085800108679200
2015-12-081310.001313.001277.001277.0081500104799300
2015-12-071314.001318.001304.001304.0096300126234100
2015-12-041292.001308.001285.001288.00145600188411700
2015-12-031307.001324.001302.001319.0089400117647900
2015-12-021323.001323.001298.001313.00117800154512000
2015-12-011311.001337.001303.001330.00192200254286600
2015-11-301304.001322.001300.001322.00344200452930500
2015-11-271288.001296.001278.001292.0079200102171500
2015-11-261305.001316.001284.001290.00167100216773100

   ※ 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