[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 
2017-03-291289.001294.001275.001283.00108000138694500
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
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

   ※ 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