[6870 東証2部] 日本フェンオール 日足 時系列データ

[6870 東証2部] 日本フェンオール (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291417.001417.001403.001414.001440020351700
2017-05-261406.001406.001398.001402.0033004622200
2017-05-251399.001412.001398.001406.001260017707500
2017-05-241369.001409.001369.001406.00960013345600
2017-05-231376.001377.001361.001368.001580021595600
2017-05-221384.001384.001364.001368.001190016310100
2017-05-191368.001370.001360.001361.00840011442700
2017-05-181380.001383.001352.001356.001580021603900
2017-05-171388.001398.001381.001381.0060008342700
2017-05-161400.001400.001376.001389.0039005415700
2017-05-151384.001395.001376.001389.0055007607700
2017-05-121394.001394.001377.001377.0045006241500
2017-05-111400.001400.001388.001394.0071009901700
2017-05-101386.001411.001382.001393.001730024172100
2017-05-091406.001406.001375.001379.00840011649200
2017-05-081406.001407.001382.001386.002330032457600
2017-05-021349.001383.001346.001377.001400019164200
2017-05-011344.001348.001341.001346.0025003360200
2017-04-281357.001357.001341.001341.0064008652900
2017-04-271351.001357.001340.001341.001320017781600
2017-04-261347.001353.001338.001349.00780010504400
2017-04-251331.001340.001325.001335.0041005454500
2017-04-241332.001340.001331.001331.0064008546100
2017-04-211336.001337.001328.001328.0047006258400
2017-04-201346.001346.001327.001328.0055007352400
2017-04-191327.001329.001322.001322.0039005172200
2017-04-181346.001346.001326.001327.0034004518800
2017-04-171346.001346.001310.001329.001150015255600
2017-04-141301.001318.001301.001316.0050006558100
2017-04-131314.001315.001299.001314.00900011746100
2017-04-121314.001315.001295.001314.002080027194100
2017-04-111332.001354.001308.001314.001300017296200
2017-04-101316.001334.001313.001331.001020013462700
2017-04-071311.001321.001301.001307.002460032205400
2017-04-061357.001357.001292.001301.003520046266600
2017-04-051355.001370.001342.001357.001330018024600
2017-04-041390.001395.001356.001360.001210016644500
2017-04-031405.001411.001397.001398.0046006451500
2017-03-311405.001410.001403.001405.0045006324600
2017-03-301416.001419.001404.001405.0052007345200
2017-03-291401.001415.001401.001405.0037005205700
2017-03-281399.001401.001396.001400.0038005317400
2017-03-271394.001399.001389.001396.0044006131700
2017-03-241375.001388.001374.001383.0040005514100
2017-03-231372.001380.001350.001375.001700023165700
2017-03-221386.001390.001370.001370.001350018669400
2017-03-211400.001400.001386.001386.001280017856200
2017-03-171414.001415.001404.001404.00740010442000
2017-03-161405.001420.001402.001411.0060008437300
2017-03-151424.001428.001410.001410.00950013492000
2017-03-141425.001432.001419.001421.00830011828100
2017-03-131441.001444.001427.001430.00760010924200
2017-03-101460.001460.001442.001442.0052007534400
2017-03-091453.001463.001451.001456.0040005818000
2017-03-081443.001466.001443.001453.0040005813100
2017-03-071446.001455.001441.001448.00840012162000
2017-03-061470.001478.001446.001448.002010029456300
2017-03-031461.001469.001440.001464.00930013538900
2017-03-021487.001496.001462.001462.005110075490100
2017-03-011440.001460.001420.001459.002620037763100
2017-02-281418.001430.001416.001426.0066009373500
2017-02-271415.001419.001407.001412.00970013712800
2017-02-241400.001411.001400.001405.00990013940300
2017-02-231398.001406.001390.001395.00930012988600
2017-02-221415.001424.001390.001400.003430048293000
2017-02-211388.001400.001375.001395.002310032123400
2017-02-201358.001377.001352.001371.001250016999200
2017-02-171346.001354.001346.001353.001640022099500
2017-02-161355.001355.001349.001353.0045006080700
2017-02-151359.001359.001350.001350.0031004187800
2017-02-141366.001366.001350.001350.0046006239500
2017-02-131372.001377.001360.001366.00970013274500
2017-02-101348.001366.001348.001366.00770010426000
2017-02-091363.001363.001335.001349.0040005372000
2017-02-081353.001365.001351.001353.001080014667400
2017-02-071365.001365.001345.001352.001170015853100
2017-02-061356.001360.001356.001356.0016002171400
2017-02-031354.001357.001351.001353.0041005549600
2017-02-021369.001376.001351.001356.0062008435200
2017-02-011382.001385.001363.001366.0045006175500
2017-01-311386.001390.001382.001386.0065009012000
2017-01-301385.001389.001382.001385.001940026868100
2017-01-271375.001388.001375.001383.001600022140800
2017-01-261355.001397.001353.001375.001670022933100
2017-01-251348.001359.001345.001355.00840011346600
2017-01-241328.001349.001328.001348.001040013972700
2017-01-231333.001358.001323.001355.004800064210500
2017-01-201360.001367.001349.001350.001660022536300
2017-01-191353.001353.001346.001351.0050006750000
2017-01-181336.001359.001331.001354.00800010731600
2017-01-171342.001355.001342.001350.00800010801300
2017-01-161349.001352.001349.001350.0033004454800
2017-01-131350.001360.001337.001350.0071009582800
2017-01-121361.001361.001352.001353.0049006648600
2017-01-111354.001374.001354.001369.00880011988800
2017-01-101371.001371.001357.001363.00940012828100
2017-01-061341.001365.001341.001360.001580021364800
2017-01-051345.001372.001338.001352.003570048226300
2017-01-041335.001356.001330.001348.002780037229000
2016-12-301342.001345.001332.001338.0034004557800
2016-12-291348.001349.001327.001330.001280017163400
2016-12-281377.001379.001320.001347.003420046290200
2016-12-271429.001433.001418.001422.003070043788500
2016-12-261394.001454.001394.001423.003810053880400
2016-12-221370.001390.001365.001390.001300017872800
2016-12-211366.001380.001366.001374.00910012495600
2016-12-201372.001379.001365.001365.00740010129700
2016-12-191376.001384.001368.001379.00800010997300
2016-12-161384.001397.001375.001375.001910026400900
2016-12-151392.001396.001383.001393.00720010003600
2016-12-141402.001402.001386.001395.001730024143700
2016-12-131409.001409.001400.001405.00870012206500
2016-12-121390.001414.001382.001413.002110029504500
2016-12-091373.001390.001373.001382.001250017276400
2016-12-081381.001390.001366.001371.002280031385400
2016-12-071332.001378.001332.001378.002410032548200
2016-12-061339.001362.001326.001328.001820024397300
2016-12-051320.001335.001312.001334.001520020076100
2016-12-021312.001324.001305.001317.002090027409800
2016-12-011315.001320.001308.001312.002030026662300
2016-11-301315.001319.001308.001308.001400018362300
2016-11-291314.001322.001314.001315.0049006458800
2016-11-281306.001315.001302.001309.001670021832100
2016-11-251325.001335.001295.001306.002330030675200
2016-11-241314.001320.001306.001316.001400018396600
2016-11-221309.001314.001293.001301.001120014578400
2016-11-211301.001311.001293.001301.001320017191200
2016-11-181267.001314.001261.001288.002990038368500
2016-11-171268.001268.001246.001264.001130014244800
2016-11-161265.001269.001250.001260.00840010575100
2016-11-151251.001264.001242.001257.001000012508900
2016-11-141267.001269.001256.001268.0057007216300
2016-11-111273.001274.001257.001268.0046005809000
2016-11-101278.001278.001251.001266.00840010647600
2016-11-091260.001264.001201.001206.002400029484600
2016-11-081274.001274.001250.001264.001200015071100
2016-11-071261.001280.001255.001260.0058007323900
2016-11-041251.001275.001245.001258.0079009895100
2016-11-021282.001285.001256.001277.001420018074200
2016-11-011258.001284.001241.001282.001400017776100
2016-10-311244.001247.001240.001240.0042005224000
2016-10-281247.001247.001237.001244.0052006462800
2016-10-271249.001266.001237.001243.0051006350900
2016-10-261218.001250.001218.001243.001320016316900
2016-10-251227.001234.001223.001228.0059007251000
2016-10-241214.001230.001204.001227.001250015188200
2016-10-211204.001212.001203.001203.0038004589100
2016-10-201200.001205.001200.001205.0038004564600
2016-10-191196.001211.001195.001210.0044005291000
2016-10-181202.001205.001190.001193.002810033741300
2016-10-171191.001204.001191.001204.0072008616200
2016-10-141198.001198.001183.001191.0024002854300
2016-10-131199.001199.001185.001189.0065007728000
2016-10-121211.001212.001188.001192.0080009565900
2016-10-111202.001214.001196.001208.0062007457100
2016-10-071214.001218.001193.001195.0054006504400
2016-10-061198.001215.001198.001214.00940011319200
2016-10-051188.001193.001182.001193.0055006535300
2016-10-041190.001190.001180.001185.0039004621300
2016-10-031182.001189.001178.001187.0075008876700
2016-09-301180.001180.001167.001176.001220014311500
2016-09-291166.001183.001165.001183.001020011947500
2016-09-281168.001180.001161.001167.00980011460200
2016-09-271169.001172.001165.001170.0029003390900
2016-09-261180.001190.001170.001172.001110013084100
2016-09-231180.001180.001179.001180.00970011445600
2016-09-211182.001185.001160.001179.0048005631600
2016-09-201172.001190.001172.001182.0038004482800
2016-09-161170.001188.001170.001181.0048005665400
2016-09-151175.001184.001171.001180.0027003177000
2016-09-141187.001187.001178.001183.0022002606000
2016-09-131179.001189.001179.001189.0021002480400
2016-09-121175.001180.001166.001180.0032003753900
2016-09-091183.001194.001182.001183.0039004618800
2016-09-081170.001185.001169.001185.0035004115700
2016-09-071172.001175.001169.001169.0063007387000
2016-09-061156.001178.001156.001175.0021002457600
2016-09-051171.001178.001155.001155.0069008073700
2016-09-021165.001173.001165.001168.00800933200
2016-09-011159.001165.001152.001165.0030003481400
2016-08-311170.001170.001160.001160.0031003614700
2016-08-301175.001176.001170.001170.0021002465000
2016-08-291174.001184.001173.001174.00990011659400
2016-08-261157.001169.001150.001165.0050005793100
2016-08-251156.001160.001138.001157.0055006319600
2016-08-241136.001153.001136.001144.0016001828000
2016-08-231160.001165.001143.001160.0055006380200
2016-08-221140.001160.001140.001160.0013001495000
2016-08-191150.001160.001141.001160.0023002653900
2016-08-181160.001160.001150.001150.0035004046800
2016-08-171160.001165.001158.001160.0014001625200
2016-08-161170.001175.001157.001157.0039004565600
2016-08-151160.001170.001160.001170.0036004198100
2016-08-121150.001164.001150.001155.0017001957900
2016-08-101130.001150.001130.001150.0043004888000
2016-08-091158.001159.001145.001150.0019002193300
2016-08-081150.001150.001120.001148.0048005477000
2016-08-051132.001134.001124.001124.001570017767700
2016-08-041133.001140.001123.001132.0084009474700
2016-08-031125.001130.001124.001130.0015001688400
2016-08-021134.001145.001126.001135.0036004076000
2016-08-011114.001150.001114.001134.001220013701100
2016-07-291163.001185.001163.001171.0019002234100
2016-07-281178.001195.001159.001162.0074008642600
2016-07-271190.001190.001160.001171.0070008221000
2016-07-261199.001200.001190.001190.0045005382000
2016-07-251191.001219.001191.001200.0082009849100
2016-07-221196.001199.001183.001191.00840010012800
2016-07-211186.001199.001180.001199.00840010001900
2016-07-201190.001197.001185.001186.0077009161200
2016-07-191190.001193.001179.001186.00920010932400
2016-07-151168.001189.001145.001171.001930022473300
2016-07-141166.001168.001146.001168.0084009732400
2016-07-131155.001160.001143.001150.0062007142900
2016-07-121141.001171.001141.001145.00990011401400
2016-07-111150.001150.001141.001141.0025002864700
2016-07-081150.001170.001131.001140.0045005156800
2016-07-071151.001152.001146.001150.0036004138500
2016-07-061185.001185.001154.001155.0077008948200
2016-07-051169.001200.001169.001185.00960011377300
2016-07-041175.001180.001160.001165.0066007723300
2016-07-011177.001190.001172.001181.0076008983500
2016-06-301186.001190.001180.001190.0066007815100
2016-06-291183.001197.001177.001184.0029003431200
2016-06-281168.001190.001168.001183.0029003410600
2016-06-271167.001187.001167.001169.0055006443700
2016-06-241208.001220.001151.001175.001670019806600
2016-06-231219.001220.001205.001207.0045005451000
2016-06-221227.001227.001219.001219.0010001222100
2016-06-211225.001228.001218.001219.0029003545400
2016-06-201228.001230.001218.001221.0034004169500
2016-06-171229.001230.001212.001228.0053006496100
2016-06-161220.001221.001206.001211.0053006435200
2016-06-151225.001234.001209.001227.00870010635400
2016-06-141220.001229.001208.001222.00830010101000
2016-06-131230.001234.001206.001220.001350016526100
2016-06-101239.001239.001231.001231.00400494800
2016-06-091235.001240.001231.001239.001040012879000
2016-06-081231.001239.001231.001235.0018002218700
2016-06-071240.001245.001219.001231.0054006663800
2016-06-061238.001240.001231.001235.0037004576700
2016-06-031238.001239.001234.001238.00940011644300
2016-06-021236.001238.001228.001238.0067008276200
2016-06-011238.001238.001232.001232.0057007041200
2016-05-311239.001239.001231.001231.0018002221400
2016-05-301236.001239.001214.001239.0075009196000
2016-05-271240.001254.001235.001235.0038004705900
2016-05-261245.001245.001236.001240.0048005965400
2016-05-251238.001243.001236.001243.0020002478800
2016-05-241236.001257.001236.001238.0036004486300

   ※ 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