[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 
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
2016-03-172495.002539.002451.002455.003390084544200
2016-03-162494.002520.002423.002486.0080800198950900
2016-03-152540.002559.002506.002522.003170080095200
2016-03-142485.002546.002471.002534.003290082786400
2016-03-112372.002464.002372.002434.0042500102372600
2016-03-102375.002423.002375.002420.001850044531500
2016-03-092384.002411.002339.002358.004060095837600
2016-03-082466.002503.002384.002416.003440083370100
2016-03-072475.002513.002450.002486.003930097615800
2016-03-042445.002476.002432.002461.0052100127898400
2016-03-032390.002456.002351.002453.0081900198135700
2016-03-022402.002436.002373.002393.0064500154387300
2016-03-012332.002372.002318.002352.0050500118480200
2016-02-292413.002451.002345.002345.0053500127905800
2016-02-262340.002388.002321.002380.004130097676800
2016-02-252255.002357.002255.002340.0048400112960900
2016-02-242229.002300.002211.002251.003980089427300
2016-02-232307.002307.002216.002269.0050000113077900
2016-02-222221.002302.002221.002264.003030068522700
2016-02-192222.002254.002207.002242.003370075215600
2016-02-182309.002314.002260.002271.003480079578100
2016-02-172250.002315.002220.002248.003400076659600
2016-02-162261.002309.002219.002233.0062500141555900
2016-02-152176.002291.002162.002284.0066100147485800
2016-02-122192.002211.002074.002112.00134500287206000
2016-02-102420.002435.002250.002285.0092700214315800
2016-02-092468.002478.002413.002427.0083000202343700
2016-02-082443.002587.002404.002568.0079400199207700
2016-02-052420.002513.002373.002447.00178400435459800
2016-02-042460.002461.002356.002372.0090400217686400
2016-02-032527.002527.002456.002494.0073900183783500
2016-02-022628.002628.002569.002577.0041900108547400
2016-02-012648.002672.002627.002648.0045600120891000
2016-01-292511.002600.002511.002590.0057400146815000
2016-01-282497.002556.002482.002514.003800095460600
2016-01-272531.002570.002510.002536.003740095009300
2016-01-262490.002503.002475.002490.0060300150355000
2016-01-252605.002605.002517.002559.0042900109734400
2016-01-222500.002536.002474.002530.0099300248653700
2016-01-212375.002500.002353.002358.0057000137369600
2016-01-202453.002484.002375.002380.0073200177719400
2016-01-192520.002552.002465.002478.0080200200308600
2016-01-182501.002549.002487.002547.003770095041600
2016-01-152610.002634.002556.002575.0043600113137800
2016-01-142564.002606.002531.002587.0086400221658600
2016-01-132550.002674.002550.002657.0048200126521000
2016-01-122655.002677.002510.002521.0079300203854200
2016-01-082667.002703.002611.002655.0090900242267100
2016-01-072804.002807.002692.002705.0097600266402800
2016-01-062848.002876.002750.002833.0078000220667100
2016-01-052800.002876.002769.002843.0054700154661600
2016-01-042999.003010.002815.002834.0075200216230300
2015-12-302743.002875.002743.002867.0056800160696500
2015-12-292701.002750.002626.002743.0042300113236600
2015-12-282788.002793.002670.002710.002740074476700
2015-12-252720.002776.002686.002708.003510095787300
2015-12-242700.002740.002680.002698.0040300109374700
2015-12-222650.002721.002640.002688.001850049695800
2015-12-212640.002660.002558.002650.0051500134620700
2015-12-182676.002734.002623.002640.0067700181570900
2015-12-172578.002680.002578.002676.0063400167553500
2015-12-162519.002579.002517.002565.0063600162055200
2015-12-152560.002560.002500.002519.0052400132160300
2015-12-142469.002528.002465.002524.0046100115134000
2015-12-112547.002548.002481.002488.0044800113288500
2015-12-102524.002562.002476.002486.0050300126001500
2015-12-092543.002582.002538.002562.0060700155276900
2015-12-082520.002586.002513.002573.0052900134683400
2015-12-072561.002589.002518.002518.0046100117361400
2015-12-042534.002584.002534.002561.0054600140065400
2015-12-032577.002600.002534.002576.0077700199586900
2015-12-022566.002604.002542.002586.0082500213401600
2015-12-012531.002590.002505.002531.0072700185003900
2015-11-302530.002588.002515.002560.0068800176058000
2015-11-272577.002577.002522.002530.001960049868700

   ※ 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