[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 
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
2016-05-231246.001246.001232.001236.0065008089300
2016-05-201236.001249.001236.001246.0029003590600
2016-05-191234.001239.001234.001236.0030003711100
2016-05-181232.001245.001215.001234.0057007019900
2016-05-171240.001244.001220.001232.0056006908100
2016-05-161221.001255.001217.001229.0079009688200
2016-05-131278.001278.001235.001238.0025003120800
2016-05-121279.001280.001253.001265.0054006876900
2016-05-111250.001260.001240.001255.003030038021500
2016-05-101245.001247.001230.001241.0026003213900
2016-05-091235.001275.001231.001236.0047005895200
2016-05-061235.001235.001205.001230.0037004500700
2016-05-021228.001247.001206.001245.0078009597600
2016-04-281273.001273.001260.001260.0024003042500
2016-04-271274.001274.001267.001273.0031003943500
2016-04-261274.001274.001250.001274.00980012415500
2016-04-251280.001280.001260.001274.0031003942200
2016-04-221275.001290.001269.001270.001010012890300
2016-04-211266.001284.001263.001275.001720021879400
2016-04-201250.001263.001250.001260.0056007017100
2016-04-191230.001245.001230.001244.0041005068000
2016-04-181229.001239.001220.001228.00950011684900
2016-04-151223.001229.001223.001227.0012001470500
2016-04-141240.001240.001233.001240.0040004952500
2016-04-131223.001240.001223.001235.0048005908600
2016-04-121218.001218.001218.001218.0018002192400
2016-04-111226.001226.001197.001218.0040004873200
2016-04-081200.001201.001190.001192.0047005636600
2016-04-071190.001206.001183.001200.002030024107700
2016-04-061197.001197.001191.001192.0019002266900
2016-04-051201.001203.001189.001191.0047005615800
2016-04-041212.001230.001200.001203.001060012775500
2016-04-011223.001230.001208.001211.001590019419000
2016-03-311220.001225.001220.001222.0052006351100
2016-03-301228.001228.001219.001220.0014001717200
2016-03-291220.001234.001215.001228.0030003672500
2016-03-281222.001234.001216.001216.0049006001100
2016-03-251220.001222.001208.001222.0065007883000
2016-03-241224.001225.001211.001211.00890010843000
2016-03-231211.001224.001208.001224.0038004608100
2016-03-221224.001225.001210.001210.003320040324500
2016-03-181230.001230.001208.001211.001350016411400
2016-03-171258.001267.001240.001240.0058007277900
2016-03-161244.001261.001244.001258.0025003136900
2016-03-151246.001268.001236.001250.0080009994700
2016-03-141224.001241.001223.001234.001070013154400
2016-03-111215.001245.001215.001224.001010012378500
2016-03-101230.001244.001224.001228.0048005915900
2016-03-091209.001240.001203.001223.0060007283300
2016-03-081240.001240.001218.001221.0061007483400
2016-03-071241.001250.001231.001240.001210014991900
2016-03-041242.001254.001238.001245.0071008833300
2016-03-031244.001260.001238.001238.0070008737100
2016-03-021253.001279.001248.001250.00960012051600
2016-03-011270.001289.001250.001250.0056007054400
2016-02-291260.001295.001260.001276.0023002943100
2016-02-261259.001270.001253.001260.0025003163100
2016-02-251256.001260.001251.001260.0013001631100
2016-02-241253.001265.001253.001256.0031003889100
2016-02-231255.001285.001250.001285.0043005490400
2016-02-221284.001284.001265.001265.00500640100
2016-02-191285.001285.001284.001284.0020002569600
2016-02-181258.001280.001258.001280.0036004568000
2016-02-171205.001252.001205.001247.0026003188000
2016-02-161230.001249.001192.001221.0049005978400
2016-02-151216.001233.001216.001233.0054006612300
2016-02-121228.001228.001170.001183.001530018494500
2016-02-101365.001369.001245.001290.002210029346900
2016-02-091378.001378.001332.001335.0047006380900
2016-02-081407.001407.001381.001396.0021002934300
2016-02-051440.001440.001405.001418.0028003959200
2016-02-041470.001470.001421.001440.0045006553200
2016-02-031450.001450.001430.001450.0028004032900
2016-02-021440.001475.001429.001469.0030004358800
2016-02-011419.001431.001419.001428.0035004984800
2016-01-291405.001408.001400.001407.0023003228900
2016-01-281405.001412.001400.001403.0028003936400
2016-01-271398.001409.001398.001405.0028003931300
2016-01-261398.001398.001383.001395.0021002922600
2016-01-251404.001405.001376.001400.0043006026500
2016-01-221358.001375.001354.001375.001040014198200
2016-01-211378.001400.001352.001352.00860011809300
2016-01-201415.001415.001360.001360.00780010819400
2016-01-191428.001442.001422.001423.00800011468800
2016-01-181370.001420.001352.001420.001310018038800
2016-01-151423.001435.001381.001381.0039005471000
2016-01-141405.001419.001381.001419.00890012401800
2016-01-131390.001440.001390.001423.0049006962100
2016-01-121450.001450.001381.001385.001560021962000
2016-01-081428.001441.001417.001432.00860012267000
2016-01-071466.001466.001428.001428.001700024592600
2016-01-061482.001482.001466.001468.00810011935600
2016-01-051482.001494.001467.001482.001310019401800
2016-01-041514.001514.001492.001492.00930013982000
2015-12-301524.001532.001501.001520.001430021681400
2015-12-291531.001550.001520.001540.002590039784800
2015-12-281515.001535.001500.001535.002280034619900
2015-12-251562.001576.001521.001576.002110032889900
2015-12-241580.001587.001564.001564.001960030972600
2015-12-221600.001603.001576.001580.001210019245400
2015-12-211585.001597.001571.001594.002490039490300
2015-12-181550.001578.001541.001552.001350021074700
2015-12-171552.001565.001532.001541.001560024171500
2015-12-161527.001540.001527.001533.00980014998000
2015-12-151528.001557.001523.001524.001410021618900
2015-12-141526.001535.001520.001535.001250019085800
2015-12-111528.001537.001528.001537.0040006135300
2015-12-101550.001552.001530.001539.001550023890700
2015-12-091560.001566.001546.001553.001510023468300
2015-12-081565.001568.001560.001568.00980015330900
2015-12-071574.001575.001563.001569.002310036285600
2015-12-041577.001578.001572.001575.001530024112800
2015-12-031581.001581.001570.001578.002470038870900
2015-12-021575.001586.001571.001581.002650041800200

   ※ 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