[6474 東証1部] 不二越 日足 時系列データ

[6474 東証1部] 不二越 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-23630.00634.00622.00628.001074000674568000
2017-02-22634.00637.00631.00633.001365000865531000
2017-02-21623.00636.00622.00632.0017930001129950000
2017-02-20615.00621.00612.00614.001220000751914000
2017-02-17615.00619.00610.00617.001311000807392000
2017-02-16615.00623.00608.00616.0018320001126415000
2017-02-15600.00622.00599.00616.0026930001651807000
2017-02-14589.00596.00588.00589.001551000919111000
2017-02-13587.00587.00582.00585.001368000800770000
2017-02-10569.00581.00566.00580.0019050001098008000
2017-02-09557.00557.00551.00556.001151000639053000
2017-02-08553.00559.00549.00558.00869000482571000
2017-02-07555.00556.00551.00551.00818000452307000
2017-02-06557.00561.00551.00560.001239000689865000
2017-02-03567.00574.00557.00558.001449000814914000
2017-02-02577.00585.00564.00564.0023780001368526000
2017-02-01551.00571.00548.00570.0020990001184638000
2017-01-31558.00564.00551.00554.001410000784566000
2017-01-30570.00570.00557.00564.001135000639591000
2017-01-27563.00569.00557.00569.0019290001090612000
2017-01-26574.00577.00553.00556.0032040001790285000
2017-01-25564.00569.00559.00569.001547000872348000
2017-01-24550.00565.00548.00552.0022220001231116000
2017-01-23552.00554.00547.00548.00947000521355000
2017-01-20541.00560.00540.00559.001422000786650000
2017-01-19542.00546.00537.00544.001017000551130000
2017-01-18526.00535.00521.00534.001139000602306000
2017-01-17533.00540.00523.00530.0019060001014138000
2017-01-16536.00537.00520.00533.0026900001420969000
2017-01-13554.00554.00532.00542.0031980001733847000
2017-01-12550.00576.00549.00555.0068850003852193000
2017-01-11532.00540.00529.00538.001036000554986000
2017-01-10526.00532.00522.00527.001434000755061000
2017-01-06530.00534.00527.00531.001064000564794000
2017-01-05542.00542.00530.00536.001451000777438000
2017-01-04513.00535.00513.00534.001683000886257000
2016-12-30508.00509.00502.00507.001157000584904000
2016-12-29516.00519.00510.00511.00964000494510000
2016-12-28511.00522.00510.00522.001081000559226000
2016-12-27502.00509.00500.00505.001025000517643000
2016-12-26519.00520.00509.00510.00701000359460000
2016-12-22516.00520.00511.00519.00936000483047000
2016-12-21520.00526.00513.00517.001280000665098000
2016-12-20519.00521.00510.00517.001388000715352000
2016-12-19518.00522.00516.00519.001078000559654000
2016-12-16522.00524.00519.00522.00955000497939000
2016-12-15507.00517.00507.00516.001699000870290000
2016-12-14506.00506.00498.00504.00689000346009000
2016-12-13497.00504.00491.00503.001416000704395000
2016-12-12520.00522.00504.00507.001731000886317000
2016-12-09510.00515.00506.00515.001866000953177000
2016-12-08500.00516.00499.00510.0027090001373790000
2016-12-07468.00489.00465.00487.0028600001366797000
2016-12-06457.00466.00455.00460.001359000624845000
2016-12-05448.00451.00444.00451.00916000410650000
2016-12-02446.00450.00443.00448.001082000483503000
2016-12-01445.00452.00442.00448.0026000001161801000
2016-11-30441.00442.00437.00439.00752000330750000
2016-11-29441.00442.00437.00442.00828000364437000
2016-11-28449.00449.00438.00445.001831000810945000
2016-11-25449.00465.00449.00456.0035020001596843000
2016-11-24448.00448.00445.00448.001339000598294000
2016-11-22445.00445.00440.00443.00856000378313000
2016-11-21445.00445.00440.00442.00881000390260000
2016-11-18440.00443.00438.00440.001236000544237000
2016-11-17438.00438.00429.00434.001276000552913000
2016-11-16446.00447.00436.00441.001208000532749000
2016-11-15442.00445.00436.00440.001531000674789000
2016-11-14420.00435.00420.00434.001354000583182000
2016-11-11409.00418.00407.00415.002202000909853000
2016-11-10400.00404.00395.00402.001903000763992000
2016-11-09398.00407.00364.00369.0027730001055053000
2016-11-08401.00401.00395.00397.00861000342599000
2016-11-07393.00400.00390.00398.00895000355288000
2016-11-04385.00387.00378.00385.00933000357024000
2016-11-02395.00395.00387.00390.001084000423126000
2016-11-01402.00402.00397.00401.001072000428530000
2016-10-31402.00403.00395.00399.001188000473053000
2016-10-28393.00401.00393.00400.001070000426157000
2016-10-27399.00399.00390.00392.001003000395170000
2016-10-26393.00398.00388.00398.001215000479216000
2016-10-25390.00394.00389.00391.001001000391315000
2016-10-24392.00394.00387.00390.00848000330412000
2016-10-21385.00392.00383.00392.001846000718773000
2016-10-20375.00383.00373.00383.001328000502669000
2016-10-19376.00377.00369.00375.001450000539865000
2016-10-18377.00377.00368.00373.001159000430793000
2016-10-17370.00375.00368.00374.001190000442926000
2016-10-14370.00375.00361.00370.001958000721852000
2016-10-13383.00385.00375.00377.001402000531272000
2016-10-12377.00384.00375.00381.001117000425384000
2016-10-11382.00387.00381.00382.001189000455839000
2016-10-07369.00377.00368.00375.002146000801427000
2016-10-06369.00369.00364.00368.001154000423743000
2016-10-05359.00368.00356.00364.001331000482947000
2016-10-04351.00361.00351.00356.0030050001069066000
2016-10-03375.00375.00368.00374.001166000432966000
2016-09-30368.00372.00363.00368.001568000575708000
2016-09-29365.00378.00365.00376.001878000701720000
2016-09-28360.00362.00357.00360.001127000405333000
2016-09-27348.00359.00343.00359.001219000429904000
2016-09-26360.00360.00351.00353.00686000243144000
2016-09-23359.00360.00352.00359.00907000324458000
2016-09-21355.00359.00345.00358.002303000813081000
2016-09-20361.00361.00353.00355.001691000602668000
2016-09-16363.00364.00358.00363.00933000336915000
2016-09-15358.00359.00350.00357.001317000466449000
2016-09-14361.00366.00358.00364.00695000252332000
2016-09-13374.00375.00361.00364.00900000329424000
2016-09-12365.00372.00363.00366.001139000418478000
2016-09-09366.00374.00364.00373.001883000695328000
2016-09-08355.00366.00355.00364.001338000483912000
2016-09-07358.00361.00351.00360.001325000473364000
2016-09-06366.00371.00363.00366.001034000379588000
2016-09-05374.00377.00368.00369.001305000485135000
2016-09-02362.00366.00356.00362.001842000663897000
2016-09-01358.00373.00355.00369.0028040001029222000
2016-08-31332.00355.00332.00352.0033960001176346000
2016-08-30331.00333.00328.00330.001617000533939000
2016-08-29324.00332.00323.00330.002051000671911000
2016-08-26322.00322.00317.00319.00927000296022000
2016-08-25323.00326.00320.00325.00875000283702000
2016-08-24329.00332.00321.00323.001059000344470000
2016-08-23332.00332.00323.00326.001210000396887000
2016-08-22337.00337.00330.00333.001101000366976000
2016-08-19331.00337.00329.00334.001789000597657000
2016-08-18332.00334.00326.00327.001441000474727000
2016-08-17332.00337.00326.00336.001360000453652000
2016-08-16344.00348.00329.00331.001966000663007000
2016-08-15337.00351.00337.00344.00923000317490000
2016-08-12343.00351.00340.00349.001270000441225000
2016-08-10346.00348.00336.00338.001583000539964000
2016-08-09350.00354.00345.00349.001472000514058000
2016-08-08341.00350.00340.00350.001466000509088000
2016-08-05334.00342.00329.00331.001549000517853000
2016-08-04310.00335.00309.00334.002348000765614000
2016-08-03312.00314.00306.00311.001885000585615000
2016-08-02325.00326.00319.00320.001462000471254000
2016-08-01331.00333.00326.00329.001705000562366000
2016-07-29337.00341.00323.00339.0033900001131795000
2016-07-28337.00339.00330.00332.002551000849644000
2016-07-27326.00343.00326.00340.0030150001017015000
2016-07-26340.00340.00319.00320.002554000829532000
2016-07-25341.00351.00341.00343.002682000925845000
2016-07-22335.00344.00330.00333.001888000632330000
2016-07-21336.00344.00335.00343.0031630001079493000
2016-07-20326.00333.00322.00329.001819000595196000
2016-07-19320.00329.00317.00326.001886000610630000
2016-07-15309.00328.00309.00320.0036430001165971000
2016-07-14299.00310.00297.00307.001634000496594000
2016-07-13303.00306.00298.00304.002350000712158000
2016-07-12286.00298.00285.00294.002516000737969000
2016-07-11271.00282.00269.00278.002925000806616000
2016-07-08267.00269.00257.00259.002444000640490000
2016-07-07270.00279.00266.00270.0040430001097351000
2016-07-06289.00290.00271.00278.003135000873258000
2016-07-05297.00298.00291.00294.001363000400614000
2016-07-04295.00302.00288.00300.002636000785709000
2016-07-01311.00316.00303.00306.001264000389149000
2016-06-30315.00318.00309.00309.001002000312836000
2016-06-29314.00314.00306.00309.001348000418251000
2016-06-28300.00307.00294.00303.001307000393493000
2016-06-27317.00318.00305.00310.00922000284930000
2016-06-24354.00356.00310.00315.001905000627832000
2016-06-23336.00354.00334.00351.001654000576485000
2016-06-22334.00341.00332.00337.001517000510461000
2016-06-21330.00337.00325.00336.00896000297945000
2016-06-20326.00334.00325.00332.001261000416031000
2016-06-17319.00322.00315.00316.002878000914580000
2016-06-16327.00327.00310.00311.001415000446244000
2016-06-15319.00331.00318.00327.001832000597574000
2016-06-14324.00328.00316.00319.001309000418307000
2016-06-13336.00338.00324.00324.002403000792699000
2016-06-10355.00359.00343.00347.001753000611306000
2016-06-09364.00367.00358.00360.00844000305413000
2016-06-08367.00367.00362.00367.00686000250375000
2016-06-07361.00369.00361.00367.00698000255331000
2016-06-06358.00362.00351.00361.001028000367848000
2016-06-03368.00373.00363.00366.00897000329201000
2016-06-02382.00382.00364.00367.001376000509182000
2016-06-01387.00392.00384.00385.001164000451829000
2016-05-31388.00393.00385.00392.00973000379678000
2016-05-30383.00391.00377.00388.001093000421632000
2016-05-27377.00381.00376.00379.001219000461477000
2016-05-26383.00386.00372.00374.001327000499798000
2016-05-25361.00378.00360.00374.002034000753043000
2016-05-24361.00361.00354.00356.001085000387596000
2016-05-23363.00365.00349.00364.002216000794122000
2016-05-20365.00367.00360.00363.001513000549725000
2016-05-19371.00372.00359.00364.001230000446945000
2016-05-18362.00372.00361.00367.001852000680353000
2016-05-17367.00368.00355.00363.001101000397058000
2016-05-16342.00366.00342.00359.002384000855100000
2016-05-13350.00352.00341.00345.001661000574628000
2016-05-12338.00353.00338.00349.001240000431034000
2016-05-11353.00357.00343.00345.001615000562535000
2016-05-10338.00353.00333.00349.001628000561657000
2016-05-09341.00348.00337.00340.001275000436461000
2016-05-06342.00346.00331.00337.001941000651508000
2016-05-02343.00350.00341.00343.001538000528710000
2016-04-28381.00388.00359.00361.001849000688425000
2016-04-27379.00380.00370.00377.00938000352697000
2016-04-26379.00381.00371.00376.00966000362998000
2016-04-25390.00397.00382.00383.0032800001269751000
2016-04-22368.00383.00366.00380.001651000623303000
2016-04-21365.00372.00361.00372.001835000674037000
2016-04-20367.00373.00358.00363.002231000811456000
2016-04-19359.00365.00357.00364.001735000625931000
2016-04-18347.00354.00344.00347.001913000666346000
2016-04-15367.00371.00362.00367.002621000958295000
2016-04-14369.00388.00367.00375.0037180001401794000
2016-04-13349.00363.00349.00362.002695000963213000
2016-04-12330.00348.00329.00346.002112000722829000
2016-04-11326.00333.00320.00330.002627000861415000
2016-04-08311.00328.00311.00324.002611000832633000
2016-04-07323.00329.00316.00321.002088000672656000
2016-04-06326.00329.00317.00323.0041930001352504000
2016-04-05353.00358.00325.00334.0056310001879900000
2016-04-04377.00387.00372.00379.002107000800422000
2016-04-01390.00391.00369.00372.001767000664398000
2016-03-31394.00402.00391.00392.001341000530402000
2016-03-30397.00401.00388.00391.001297000509854000
2016-03-29399.00405.00394.00402.001226000489676000
2016-03-28400.00403.00387.00399.002402000948711000
2016-03-25393.00399.00388.00398.001385000546214000
2016-03-24408.00409.00393.00398.001277000509455000
2016-03-23414.00415.00406.00411.001314000540363000
2016-03-22416.00422.00407.00413.001824000754122000
2016-03-18410.00418.00403.00408.001213000494289000
2016-03-17415.00422.00408.00411.00834000345640000
2016-03-16412.00413.00407.00409.00935000382912000
2016-03-15419.00421.00411.00416.00957000398360000
2016-03-14422.00425.00418.00423.00773000326400000
2016-03-11404.00414.00401.00413.001293000528213000
2016-03-10405.00414.00404.00410.00688000281872000
2016-03-09405.00405.00391.00399.00777000308121000
2016-03-08420.00427.00403.00407.001490000613485000
2016-03-07413.00426.00412.00420.001694000711609000
2016-03-04397.00412.00397.00405.001552000628149000
2016-03-03400.00409.00400.00407.00876000355180000
2016-03-02388.00404.00387.00401.001557000620992000
2016-03-01378.00380.00368.00373.00969000362059000
2016-02-29392.00395.00377.00377.001348000520294000
2016-02-26387.00393.00382.00384.00960000369979000
2016-02-25376.00384.00376.00382.00619000235646000
2016-02-24374.00381.00368.00374.00763000286321000
2016-02-23384.00397.00381.00383.001127000436211000
2016-02-22383.00385.00376.00378.00885000335763000
2016-02-19382.00386.00375.00382.001169000445093000
2016-02-18379.00395.00375.00388.001521000589226000

   ※ 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