[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 
2017-08-234100.004110.004040.004065.0032600132554000
2017-08-224105.004120.004045.004060.0045700185965500
2017-08-214140.004160.004085.004105.0037500154020500
2017-08-184130.004170.004105.004165.0056900236167500
2017-08-174300.004310.004110.004145.00105000437495500
2017-08-164305.004390.004260.004275.00154300663261000
2017-08-154190.004275.004050.004095.00146400605965000
2017-08-143975.004060.003960.004050.0062200250126000
2017-08-104050.004070.003975.004020.0091400367176000
2017-08-094145.004145.003995.004050.00156600635094500
2017-08-084450.004450.004130.004210.002595001096546500
2017-08-074645.004665.004575.004590.002090096232500
2017-08-044600.004645.004585.004630.001330061506000
2017-08-034590.004640.004540.004610.0037600172261500
2017-08-024615.004635.004560.004620.001260057974500
2017-08-014570.004610.004530.004590.0042700195344500
2017-07-314595.004645.004575.004580.0026500121816000
2017-07-284650.004655.004575.004605.0043500200412500
2017-07-274680.004735.004650.004670.0021300100023000
2017-07-264780.004795.004670.004690.0041800197100500
2017-07-254800.004800.004740.004760.0028400135279500
2017-07-244750.004825.004730.004805.0037400178597500
2017-07-214800.004840.004780.004805.0024600118150500
2017-07-204740.004815.004730.004805.0023800113926000
2017-07-194720.004765.004720.004765.0029200138716000
2017-07-184780.004780.004735.004740.0027600131105000
2017-07-144750.004845.004730.004795.0040300193347000
2017-07-134775.004810.004740.004795.0054200259199000
2017-07-124765.004775.004710.004730.0032200152485500
2017-07-114735.004800.004730.004785.0028400135249000
2017-07-104735.004755.004685.004735.0043300204625500
2017-07-074775.004790.004735.004745.0044800212961500
2017-07-064760.004810.004730.004800.0047200225520000
2017-07-054665.004740.004630.004720.0083400391839500
2017-07-044475.004780.004475.004705.002199001032567500
2017-07-034330.004435.004310.004405.0081300357132000
2017-06-304370.004370.004285.004320.0054500235756000
2017-06-294270.004370.004235.004370.0083300358984500
2017-06-284190.004265.004155.004245.0070900299373000
2017-06-274200.004200.004140.004175.0059300247382000
2017-06-264220.004220.004160.004160.0041800174553000
2017-06-234210.004240.004205.004220.0034500145637500
2017-06-224230.004265.004225.004230.002300097541000
2017-06-214245.004300.004235.004255.0032900140443500
2017-06-204250.004305.004225.004275.0043700186731500
2017-06-194310.004330.004205.004205.0072000306873500
2017-06-164325.004340.004280.004280.0071300307294500
2017-06-154300.004320.004265.004295.0057500247075000
2017-06-144330.004340.004265.004300.0057600247451500
2017-06-134250.004280.004220.004260.0031000132109500
2017-06-124215.004240.004155.004240.0027400115330500
2017-06-094290.004300.004240.004250.0033100141333500
2017-06-084325.004325.004270.004285.0031700136351500
2017-06-074315.004330.004280.004310.0040300173598000
2017-06-064340.004340.004280.004285.0044900193041500
2017-06-054330.004360.004305.004340.0035200152587500
2017-06-024345.004370.004300.004330.0055500240520500
2017-06-014315.004330.004285.004305.0060300259732000
2017-05-314305.004320.004250.004300.0057900248608500
2017-05-304280.004330.004245.004295.0027000115681000
2017-05-294300.004325.004270.004280.0025100107672000
2017-05-264340.004350.004285.004300.0034200147396000
2017-05-254350.004370.004330.004345.0031500137159500
2017-05-244395.004395.004335.004355.0041300179751000
2017-05-234325.004345.004315.004330.0051600223327000
2017-05-224345.004345.004275.004300.0025800111039500
2017-05-194320.004375.004300.004300.0044400191740000
2017-05-184290.004375.004285.004330.0081700353993500
2017-05-174300.004515.004290.004355.00135900594078000
2017-05-164250.004270.004200.004245.0076500324335000
2017-05-154235.004245.004190.004200.0052300220115000
2017-05-124105.004220.004105.004195.0084300353106500
2017-05-114240.004245.004145.004150.0049800209131500
2017-05-104200.004220.004170.004215.0029700124834500
2017-05-094200.004200.004155.004190.0032800137106500
2017-05-084010.004195.004010.004190.0065200269070000
2017-05-023960.004020.003960.004010.0028100112495500
2017-05-013970.003995.003940.003990.0030700121976000
2017-04-283940.003980.003915.003955.0029100114736500
2017-04-273915.003985.003915.003955.0036500144546500
2017-04-263930.003935.003895.003915.001900074399500
2017-04-253875.003935.003845.003920.002450095459500
2017-04-243960.003980.003820.003830.0027600106961500
2017-04-213855.003915.003855.003905.0032000124360500
2017-04-203815.003850.003805.003820.0027100103655000
2017-04-193690.003890.003690.003800.0053600204638500
2017-04-183740.003775.003685.003700.001650061254500
2017-04-173680.003710.003655.003695.002310085049000
2017-04-143785.003805.003665.003675.0027800103711000
2017-04-133805.003810.003740.003795.0028200106513500
2017-04-123835.003840.003805.003835.002480094829500
2017-04-113910.003925.003850.003885.0029700115453500
2017-04-103795.003940.003785.003915.0054600212267500
2017-04-073715.003810.003710.003780.0029300110300500
2017-04-063795.003795.003690.003710.0030600114291500
2017-04-053830.003865.003760.003850.0037900144861000
2017-04-043950.003960.003825.003845.0028500110744500
2017-04-033880.003925.003845.003890.0046100178827500
2017-03-313990.003990.003880.003880.0033800132124000
2017-03-304005.004070.003955.003965.0033700134767500
2017-03-293965.004015.003955.004010.002510099908000
2017-03-283940.003985.003925.003980.0065700259947500
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

   ※ 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