[6420 東証1部] 福島工業 日足 時系列データ

[6420 東証1部] 福島工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-273930.003960.003890.003940.0045400178385500
2017-03-243945.003970.003905.003930.001950076880500
2017-03-233885.003955.003885.003945.0025800101322500
2017-03-223950.003975.003865.003890.0048900191057000
2017-03-214000.004020.003950.003980.0054700218148500
2017-03-173980.004000.003940.003965.0043700173630000
2017-03-163885.003965.003875.003965.0033200130287000
2017-03-153970.003970.003880.003925.001760069104000
2017-03-143950.003975.003915.003960.0031900125991500
2017-03-133920.003980.003920.003965.0039000154386500
2017-03-103950.003970.003890.003940.0052400206486000
2017-03-093930.003950.003875.003925.0038600150967000
2017-03-083885.003935.003865.003915.0076600298951500
2017-03-073970.003970.003880.003895.0050800198055000
2017-03-063990.003990.003885.003970.0049400194908500
2017-03-033980.004020.003930.003985.0055100218590000
2017-03-024000.004045.003945.004000.0073900294838500
2017-03-013845.003935.003805.003915.0051500200691000
2017-02-283790.003885.003790.003845.0050900195889500
2017-02-273825.003825.003750.003785.0043900166210000
2017-02-243850.003900.003820.003825.0052400201950500
2017-02-233785.003850.003765.003850.0034600132245500
2017-02-223800.003820.003780.003800.0034300130286500
2017-02-213730.003780.003730.003770.0030000112935500
2017-02-203695.003720.003665.003715.002200081386000
2017-02-173695.003740.003670.003705.0035300130668500
2017-02-163690.003725.003670.003700.0029900110617000
2017-02-153720.003730.003650.003690.0030600112865000
2017-02-143700.004265.003680.003690.00108200416490000
2017-02-133690.003690.003580.003675.0070400256504500
2017-02-103645.003660.003505.003575.0057200204798500
2017-02-093575.003660.003530.003600.0050900183833000
2017-02-083530.003585.003510.003565.0038600137421000
2017-02-073545.003545.003495.003500.001150040399500
2017-02-063565.003585.003475.003555.0038300134531500
2017-02-033565.003590.003525.003565.002100074769000
2017-02-023600.003620.003545.003565.0045000161377500
2017-02-013565.003600.003540.003590.0030400108821500
2017-01-313570.003595.003525.003575.002780099370000
2017-01-303565.003595.003520.003595.002290081665000
2017-01-273590.003610.003525.003565.002760098380000
2017-01-263590.003600.003560.003590.002470088496500
2017-01-253500.003570.003500.003555.0031200110611000
2017-01-243520.003540.003455.003465.002330081241500
2017-01-233425.003480.003410.003450.001730059669500
2017-01-203450.003475.003405.003465.0031100107254500
2017-01-193465.003475.003420.003450.001130039013500
2017-01-183455.003455.003385.003420.002090071258000
2017-01-173520.003520.003445.003455.0036700127383000
2017-01-163535.003560.003485.003510.0032700114820000
2017-01-133590.003615.003545.003560.0035500126700500
2017-01-123645.003660.003580.003615.0054900198987000
2017-01-113565.003760.003550.003675.00174700641610000
2017-01-103425.003580.003390.003570.0097600344144500
2017-01-063345.003420.003335.003410.0072500246167500
2017-01-053370.003395.003320.003345.0051200171872500
2017-01-043385.003420.003325.003355.0061000205496500
2016-12-303320.003385.003305.003370.0035800120165500
2016-12-293285.003350.003285.003340.0055200183712000
2016-12-283290.003300.003245.003285.003010098726000
2016-12-273375.003375.003275.003290.0039200129972500
2016-12-263330.003410.003330.003365.0069200233695000
2016-12-223330.003345.003285.003300.0053400177116000
2016-12-213305.003315.003285.003305.0066500219445500
2016-12-203220.003305.003195.003300.0057800188686000
2016-12-193210.003235.003200.003220.002910093688500
2016-12-163230.003235.003205.003235.0040200129439000
2016-12-153230.003230.003175.003200.0039100125104000
2016-12-143220.003235.003190.003230.003100099759000
2016-12-133210.003230.003180.003220.001690054190500
2016-12-123200.003220.003175.003195.002830090332000
2016-12-093245.003245.003175.003200.0047500152521000
2016-12-083260.003275.003185.003235.0037500120702000
2016-12-073200.003235.003180.003235.0037900121821000
2016-12-063180.003210.003160.003185.0037900120809500
2016-12-053205.003210.003150.003165.0038200120916000
2016-12-023250.003275.003215.003220.0062400202075000
2016-12-013315.003325.003235.003255.0050100164262000
2016-11-303205.003320.003200.003300.0046200151031500
2016-11-293170.003210.003165.003205.0036800117555000
2016-11-283200.003200.003155.003190.0038500122269000
2016-11-253170.003185.003155.003180.002290072652500
2016-11-243200.003210.003155.003170.0082700262940000
2016-11-223220.003220.003175.003205.0039200125394500
2016-11-213235.003235.003170.003180.0061300195497500
2016-11-183310.003340.003265.003275.0032700107465500
2016-11-173265.003320.003230.003305.002840093282000
2016-11-163175.003285.003175.003265.0047200152773500
2016-11-153250.003250.003110.003150.0043100135657000
2016-11-143235.003320.003225.003230.0031400102116500
2016-11-113390.003405.003185.003205.0047500154817500
2016-11-103385.003435.003335.003365.0049200166299000
2016-11-093395.003405.003175.003275.0081000265884000
2016-11-083335.003405.003330.003385.002010067758500
2016-11-073365.003405.003325.003365.002270076369500
2016-11-043300.003385.003280.003335.0070900236516500
2016-11-023480.003490.003250.003345.00146100487451000
2016-11-013555.003575.003510.003520.001680059168000
2016-10-313540.003605.003535.003585.0046000164619500
2016-10-283550.003565.003460.003540.0071000250289500
2016-10-273565.003575.003525.003550.002280080945500
2016-10-263560.003610.003515.003530.002530089649500
2016-10-253485.003580.003485.003560.0045600161763500
2016-10-243380.003520.003335.003515.0087000300731500
2016-10-213320.003325.003290.003310.002820093176000
2016-10-203310.003330.003310.003325.001180039193000
2016-10-193275.003335.003265.003325.0034800115343000
2016-10-183265.003315.003250.003275.002850093408500
2016-10-173280.003305.003250.003265.0055500181558500
2016-10-143265.003295.003250.003285.0034500113115000
2016-10-133260.003275.003205.003255.0046900152461500
2016-10-123195.003250.003100.003200.002890092622500
2016-10-113250.003255.003200.003220.002900093451000
2016-10-073290.003290.003090.003195.0096500306104500
2016-10-063350.003350.003290.003305.001770058589500
2016-10-053310.003330.003280.003295.002030067126500
2016-10-043360.003360.003290.003315.0031500104629000
2016-10-033320.003385.003320.003335.001860062351000
2016-09-303300.003405.003285.003300.002760092088500
2016-09-293400.003405.003300.003310.0030700102744000
2016-09-283345.003390.003335.003370.001880063444000
2016-09-273320.003390.003250.003390.002750092229000
2016-09-263345.003375.003270.003290.0031100103087000
2016-09-233310.003370.003280.003350.0030900102726500
2016-09-213220.003305.003200.003305.002900094717500
2016-09-203180.003260.003160.003190.0064100205997000
2016-09-163255.003275.003180.003210.0033300107143500
2016-09-153265.003295.003250.003255.001500049031000
2016-09-143305.003360.003265.003270.002680088442500
2016-09-133380.003405.003310.003335.0041800139436000
2016-09-123395.003415.003335.003380.0054100182768500
2016-09-093475.003505.003305.003325.0044800152576000
2016-09-083405.003535.003405.003515.0050800176883500
2016-09-073300.003445.003285.003435.0039800135139000
2016-09-063150.003365.003150.003345.0099000327860000
2016-09-053135.003170.003120.003150.0038100119908000
2016-09-023120.003190.003105.003115.002140066896000
2016-09-013155.003165.003130.003155.001070033704000
2016-08-313135.003225.003080.003180.0043800138602500
2016-08-303115.003160.003030.003085.002690082863000
2016-08-293195.003235.003080.003100.002620081916000
2016-08-263110.003195.003085.003155.0038200120385500
2016-08-253190.003205.003130.003150.002870090971000
2016-08-243250.003275.003200.003210.002060066443000
2016-08-233260.003320.003190.003225.0088900288859500
2016-08-223075.003205.003045.003190.0086100270665500
2016-08-193200.003240.003080.003105.0084700264147000
2016-08-183310.003345.003220.003245.0062500203782500
2016-08-173400.003425.003280.003305.0032700108893500
2016-08-163415.003460.003405.003435.002840097480500
2016-08-153485.003510.003405.003415.001580054303000
2016-08-123480.003520.003465.003480.001640057111500
2016-08-103410.003495.003375.003455.0038400132260500
2016-08-093570.003570.003415.003425.0053600184530000
2016-08-083460.003605.003405.003560.0098900349431500
2016-08-053525.003525.003240.003265.0073800245048000
2016-08-043665.003680.003470.003535.00127700453581500
2016-08-033680.003695.003600.003645.0061100223185000
2016-08-023515.003670.003505.003620.0092200332203500
2016-08-013450.003625.003435.003560.0047200166359500
2016-07-293440.003530.003375.003520.0058500201954000
2016-07-283625.003635.003440.003495.0091300322049500
2016-07-273545.003735.003545.003700.00179900660919000
2016-07-263490.003580.003490.003545.0065600232611500
2016-07-253425.003500.003410.003460.0063800219825500
2016-07-223370.003470.003355.003435.0049500169407000
2016-07-213445.003460.003355.003405.0081500277295000
2016-07-203340.003475.003310.003420.0066500225427500
2016-07-193310.003355.003300.003330.0040000133344000
2016-07-153375.003375.003275.003315.0042900142195000
2016-07-143265.003370.003265.003340.0032400107847000
2016-07-133310.003330.003235.003300.0062200204323500
2016-07-123300.003360.003250.003260.0082100269821500
2016-07-113200.003280.003190.003265.0062500203021500
2016-07-083260.003260.003140.003170.0084200269631500
2016-07-073185.003220.003110.003175.0060100189828000
2016-07-063050.003185.003025.003180.0082100254206000
2016-07-053030.003115.003015.003050.0056800174130500
2016-07-043050.003060.002991.003030.001540046565100
2016-07-013000.003090.003000.003040.0040800124056500
2016-06-303005.003090.002943.003000.0045500137770300
2016-06-292929.002990.002929.002969.0037500111065300
2016-06-282883.003050.002883.002929.0058100173057500
2016-06-272813.002990.002813.002952.002650077300600
2016-06-243010.003020.002759.002813.0039700114307300
2016-06-232937.003045.002937.003010.003280098462000
2016-06-223030.003030.002945.003020.0055000165049300
2016-06-212850.003055.002850.003035.0061900185293300
2016-06-202947.002995.002828.002845.0045300130806600
2016-06-172739.002975.002739.002857.0070900204251000
2016-06-162790.002840.002705.002708.002190060121400
2016-06-152827.002880.002791.002791.003060086584600
2016-06-142845.002880.002785.002847.002330066048500
2016-06-132830.002883.002814.002847.002290065291300
2016-06-103005.003005.002885.002887.003300097377100
2016-06-092920.003000.002920.002968.0078700233141300
2016-06-082880.002910.002865.002907.0036200104407200
2016-06-072874.002898.002853.002888.001600046029300
2016-06-062847.002925.002822.002852.0048500138875000
2016-06-032896.002974.002877.002896.0050400146506500
2016-06-022863.002915.002863.002898.002850082431300
2016-06-012883.002952.002883.002905.002200064343100
2016-05-312812.002930.002712.002930.0048700140174200
2016-05-302829.002860.002798.002824.002470069805800
2016-05-272780.002817.002771.002809.002010056207800
2016-05-262850.002850.002795.002795.001550043669800
2016-05-252847.002859.002811.002820.001940054894400
2016-05-242891.002894.002804.002814.001570044866600
2016-05-232925.002979.002869.002883.003020088094000
2016-05-202832.002925.002832.002920.0065400189695900
2016-05-192800.002855.002736.002816.0067900189384400
2016-05-182665.002870.002665.002775.00128400359631900
2016-05-172633.002720.002628.002704.0042700115079400
2016-05-162644.002679.002597.002605.0038400100949600
2016-05-132810.002811.002669.002694.0049700135119800
2016-05-122526.002840.002526.002839.00167400453198800
2016-05-112527.002554.002500.002526.0062000156473200
2016-05-102410.002549.002410.002549.0046100115335300
2016-05-092353.002419.002353.002415.001100026394800
2016-05-062350.002400.002321.002353.003730087488700
2016-05-022343.002361.002323.002349.002890067689500
2016-04-282488.002508.002424.002446.002570063505600
2016-04-272492.002506.002480.002484.002060051273200
2016-04-262504.002525.002472.002486.003940098212300
2016-04-252586.002588.002495.002501.002970075033300
2016-04-222603.002616.002555.002588.003800098409600
2016-04-212595.002645.002595.002627.002020052925200
2016-04-202616.002632.002588.002594.002150056013700
2016-04-192619.002619.002567.002587.001450037441600
2016-04-182589.002599.002552.002555.00540013904400
2016-04-152650.002698.002648.002656.001300034696600
2016-04-142694.002700.002641.002700.002770074209900
2016-04-132588.002664.002588.002644.003090081486100
2016-04-122540.002591.002535.002568.002300058883600
2016-04-112508.002548.002492.002537.001730043642200
2016-04-082510.002557.002493.002517.003350084760400
2016-04-072517.002568.002510.002544.002370060279500
2016-04-062521.002549.002496.002515.001900047858100
2016-04-052577.002578.002491.002517.003530089400400
2016-04-042591.002611.002546.002590.002130055113900
2016-04-012663.002663.002545.002596.0076500198368600
2016-03-312683.002708.002601.002613.003360089011000
2016-03-302668.002687.002630.002674.003660097532100
2016-03-292548.002624.002522.002618.0054700141070300
2016-03-282528.002587.002521.002587.0091900234146700
2016-03-252470.002538.002454.002526.0068900172082800
2016-03-242455.002499.002418.002470.003840094815400
2016-03-232499.002499.002454.002467.002440060555400
2016-03-222481.002516.002446.002485.003950097830200
2016-03-182455.002474.002409.002459.003900095243200

   ※ 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