[6955 東証2部] FDK 日足 時系列データ

[6955 東証2部] FDK (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17244.00245.00230.00235.0065260001545609000
2017-11-16218.00236.00216.00230.0082550001877722000
2017-11-15219.00222.00202.00209.0070140001477372000
2017-11-14238.00238.00224.00226.003950000903364000
2017-11-13236.00243.00232.00238.003266000775837000
2017-11-10238.00242.00232.00234.003330000784016000
2017-11-09244.00254.00234.00238.0048140001175238000
2017-11-08253.00253.00240.00242.003906000953640000
2017-11-07253.00257.00252.00253.001935000492335000
2017-11-06262.00267.00254.00254.003253000842238000
2017-11-02275.00277.00264.00265.002506000673613000
2017-11-01279.00280.00273.00274.002843000785065000
2017-10-31258.00275.00257.00269.0047100001262071000
2017-10-30253.00262.00252.00261.003193000822871000
2017-10-27267.00269.00253.00256.0059100001530229000
2017-10-26272.00284.00262.00263.0083510002268387000
2017-10-25289.00294.00272.00272.0085700002421812000
2017-10-24286.00287.00281.00284.003181000903389000
2017-10-23295.00296.00285.00285.0062530001803611000
2017-10-20310.00312.00292.00294.0094180002813588000
2017-10-19320.00328.00300.00310.00236750007444731000
2017-10-18294.00310.00289.00310.00147040004429924000
2017-10-17288.00296.00286.00288.0048070001394343000
2017-10-16290.00292.00284.00285.003035000873819000
2017-10-13286.00292.00283.00287.0043070001239634000
2017-10-12297.00305.00289.00291.0059560001763103000
2017-10-11300.00304.00293.00298.0064240001922848000
2017-10-10286.00305.00283.00297.00137020004070788000
2017-10-06276.00290.00276.00280.0058530001648848000
2017-10-05293.00298.00280.00280.0059370001704150000
2017-10-04305.00310.00290.00293.00101640003051739000
2017-10-03285.00301.00274.00297.00126590003634745000
2017-10-02290.00310.00288.00290.00234760007023274000
2017-09-29304.00308.00288.00290.004499300013378307000
2017-09-28248.00320.00247.00319.005104500014365510000
2017-09-27229.00255.00229.00240.00149490003657328000
2017-09-26244.00244.00228.00232.0080220001881953000
2017-09-25247.00251.00242.00244.0052630001297234000
2017-09-22266.00267.00241.00244.00106370002663851000
2017-09-21251.00269.00250.00259.00171220004465832000
2017-09-20263.00284.00246.00252.00310740008255123000
2017-09-19249.00310.00248.00272.008511000024082945000
2017-09-15215.00243.00215.00241.00182280004295127000
2017-09-14225.00229.00213.00217.0078310001724916000
2017-09-13238.00241.00227.00230.00185610004355012000
2017-09-12208.00229.00203.00227.00399110008744843000
2017-09-11185.00201.00185.00200.00184580003578759000
2017-09-08186.00186.00178.00179.0056080001015415000
2017-09-07191.00195.00184.00185.00145500002756556000
2017-09-06171.00191.00170.00186.00144970002665563000
2017-09-05181.00194.00167.00177.00275410005038263000
2017-09-04165.00178.00164.00175.00173940003012592000
2017-09-01167.00170.00158.00163.00100430001645227000
2017-08-31161.00175.00157.00166.00266920004439256000
2017-08-30154.00155.00151.00151.001253000190867000
2017-08-29153.00155.00152.00154.001036000159241000
2017-08-28154.00157.00152.00154.001700000262857000
2017-08-25152.00154.00152.00153.00792000121009000
2017-08-24152.00154.00151.00153.001021000155548000
2017-08-23155.00156.00152.00153.001926000296034000
2017-08-22148.00156.00148.00153.004692000718822000
2017-08-21150.00151.00147.00148.00854000126955000
2017-08-18147.00152.00147.00148.001173000175342000
2017-08-17149.00152.00147.00152.001632000244525000
2017-08-16145.00148.00144.00148.00976000142787000
2017-08-15144.00146.00142.00144.001170000168381000
2017-08-14144.00145.00141.00143.001348000192147000
2017-08-10147.00149.00145.00147.00861000126469000
2017-08-09148.00149.00145.00146.001324000193993000
2017-08-08154.00154.00149.00149.001490000225851000
2017-08-07154.00154.00149.00150.001323000200217000
2017-08-04145.00151.00145.00151.002078000309860000
2017-08-03146.00147.00143.00145.00968000140107000
2017-08-02143.00147.00143.00144.001145000166078000
2017-08-01148.00148.00140.00143.002601000373274000
2017-07-31148.00149.00144.00148.002242000329124000
2017-07-28157.00157.00148.00148.006143000933192000
2017-07-27150.00164.00150.00157.00157310002489455000
2017-07-26157.00158.00149.00150.0073120001122802000
2017-07-25144.00154.00144.00152.0067800001013044000
2017-07-24145.00145.00143.00143.001556000223874000
2017-07-21140.00145.00140.00145.004874000696659000
2017-07-20140.00159.00138.00140.00270970003972546000
2017-07-19139.00140.00137.00140.00799000110836000
2017-07-18141.00141.00136.00138.001828000253584000
2017-07-14138.00139.00136.00137.001077000148250000
2017-07-13137.00138.00136.00137.0066500090895000
2017-07-12141.00141.00136.00137.001818000251030000
2017-07-11137.00140.00137.00138.001741000240831000
2017-07-10135.00138.00134.00138.001066000145273000
2017-07-07133.00141.00132.00135.004847000664131000
2017-07-06135.00135.00132.00132.0037900050527000
2017-07-05133.00135.00132.00135.0067500089708000
2017-07-04135.00136.00132.00132.00810000108433000
2017-07-03134.00136.00133.00135.0062900084772000
2017-06-30135.00135.00133.00134.0070000093724000
2017-06-29138.00138.00135.00136.00839000114336000
2017-06-28134.00138.00133.00136.001430000194040000
2017-06-27133.00134.00131.00134.0065400086683000
2017-06-26132.00133.00131.00132.0065600086574000
2017-06-23134.00134.00130.00131.001920000253216000
2017-06-22136.00139.00134.00134.002951000399821000
2017-06-21129.00164.00129.00138.00215770003173108000
2017-06-20131.00132.00129.00131.0063600082887000
2017-06-19126.00130.00126.00129.0038500049396000
2017-06-16129.00129.00126.00126.00808000102975000
2017-06-15131.00131.00128.00128.00891000115347000
2017-06-14132.00135.00131.00132.00910000120785000
2017-06-13131.00133.00130.00133.0057700076252000
2017-06-12132.00133.00130.00132.00813000106703000
2017-06-09132.00134.00130.00132.001477000193596000
2017-06-08137.00139.00131.00131.001720000230331000
2017-06-07136.00139.00135.00136.001050000143722000
2017-06-06141.00142.00135.00137.002305000317670000
2017-06-05137.00143.00135.00142.003368000470680000
2017-06-02137.00141.00133.00137.005449000746636000
2017-06-01126.00138.00125.00138.004752000632006000
2017-05-31128.00130.00125.00126.001115000141989000
2017-05-30128.00132.00127.00128.001737000224284000
2017-05-29125.00133.00124.00129.0079740001035754000
2017-05-26126.00126.00122.00122.0035600043952000
2017-05-25125.00126.00124.00124.00946000118041000
2017-05-24121.00124.00121.00123.0040800049926000
2017-05-23121.00122.00120.00120.0059900072416000
2017-05-22122.00123.00121.00121.0020800025340000
2017-05-19121.00122.00120.00121.0032300039073000
2017-05-18122.00123.00120.00120.00912000110489000
2017-05-17123.00126.00122.00124.0077900096923000
2017-05-16124.00124.00122.00122.0048500059708000
2017-05-15126.00126.00122.00123.0062600077515000
2017-05-12126.00127.00123.00124.0059400073958000
2017-05-11125.00130.00125.00126.001985000251446000
2017-05-10120.00125.00119.00124.001938000238725000
2017-05-09119.00122.00118.00120.0074400089256000
2017-05-08120.00123.00119.00119.0069600083808000
2017-05-02117.00120.00116.00119.0055900065480000
2017-05-01117.00117.00115.00117.0036300042255000
2017-04-28120.00121.00116.00117.00877000103709000
2017-04-27120.00122.00119.00122.0056100067507000
2017-04-26123.00123.00120.00121.001026000124597000
2017-04-25116.00130.00116.00122.006243000765590000
2017-04-24118.00118.00111.00111.001226000139316000
2017-04-21119.00121.00115.00118.001545000181961000
2017-04-20110.00123.00110.00121.003136000370931000
2017-04-19106.00111.00106.00111.0079800086988000
2017-04-18106.00108.00106.00106.0064700068926000
2017-04-17106.00108.00104.00104.001013000106521000
2017-04-14110.00111.00106.00106.001494000162401000
2017-04-13110.00115.00110.00114.0075600084641000
2017-04-12113.00114.00111.00111.00998000112081000
2017-04-11116.00116.00114.00115.0084100096383000
2017-04-10118.00118.00115.00116.0066300077034000
2017-04-07115.00118.00113.00116.001149000132434000
2017-04-06118.00118.00114.00114.001225000141486000
2017-04-05119.00121.00117.00118.001254000148418000
2017-04-04124.00124.00118.00120.001533000185341000
2017-04-03125.00125.00122.00124.001378000170212000
2017-03-31127.00128.00125.00125.0074200093606000
2017-03-30129.00131.00126.00126.00870000111976000
2017-03-29126.00131.00125.00129.001304000167299000
2017-03-28125.00126.00124.00125.00896000111984000
2017-03-27128.00128.00123.00125.001501000188250000
2017-03-24132.00132.00128.00129.002384000308180000
2017-03-23137.00138.00132.00133.001338000179711000
2017-03-22135.00137.00134.00136.001045000141503000
2017-03-21138.00141.00137.00138.001834000254697000
2017-03-17132.00138.00131.00137.002262000304831000
2017-03-16133.00136.00132.00132.001621000217002000
2017-03-15133.00135.00132.00133.001610000214880000
2017-03-14135.00142.00132.00132.005791000788010000
2017-03-13140.00141.00131.00131.003454000468441000
2017-03-10142.00143.00139.00139.002377000333260000
2017-03-09147.00147.00142.00142.003439000493913000
2017-03-08147.00153.00146.00148.006577000983145000
2017-03-07143.00147.00141.00146.003978000573796000
2017-03-06139.00147.00139.00143.005684000813228000
2017-03-03144.00145.00138.00140.0089030001257576000
2017-03-02158.00159.00143.00144.00154210002301098000
2017-03-01169.00174.00151.00157.00529640008588758000
2017-02-28152.00169.00146.00169.00367710005801712000
2017-02-27120.00121.00119.00119.001472000175677000
2017-02-24121.00125.00120.00121.003178000387888000
2017-02-23121.00123.00118.00123.004086000491655000
2017-02-22122.00133.00120.00121.00425070005362659000
2017-02-21115.00115.00111.00113.003179000358886000
2017-02-20122.00122.00114.00115.00113230001346021000
2017-02-17129.00130.00112.00115.00399910004834641000
2017-02-16111.00126.00110.00126.00484130005730399000
2017-02-1595.0096.0095.0096.0019400018501000
2017-02-1495.0096.0095.0095.0024100022977000
2017-02-1394.0095.0094.0095.0024400023055000
2017-02-1095.0096.0094.0095.0029400027839000
2017-02-0995.0096.0093.0095.0025700024391000
2017-02-0895.0095.0093.0095.00660006217000
2017-02-0795.0095.0093.0095.0015400014499000
2017-02-0694.0095.0094.0095.0014700013866000
2017-02-0393.0095.0092.0095.0033700031654000
2017-02-0293.0094.0092.0092.0021000019510000
2017-02-0193.0094.0092.0093.0034400031990000
2017-01-3193.0095.0093.0093.0019900018643000
2017-01-3095.0095.0094.0094.0011400010796000
2017-01-2795.0095.0093.0095.0036700034612000
2017-01-2695.0096.0094.0096.0047400045125000
2017-01-2593.0095.0093.0095.0039100036713000
2017-01-2493.0094.0092.0093.0025700023909000
2017-01-2394.0094.0092.0093.0027900025989000
2017-01-2094.0095.0094.0094.0026200024638000
2017-01-1995.0096.0094.0095.0029000027519000
2017-01-1894.0095.0093.0094.0016500015478000
2017-01-1795.0096.0093.0094.0045600043143000
2017-01-1696.0097.0095.0095.0034200032819000
2017-01-1397.0098.0097.0097.0025300024583000
2017-01-1299.0099.0097.0097.0018700018287000
2017-01-1198.0099.0097.0099.0037100036346000
2017-01-1098.0098.0097.0098.0022900022368000
2017-01-0698.0099.0097.0098.0028100027460000
2017-01-0599.0099.0097.0098.0042000041258000
2017-01-0496.0099.0096.0098.0065700064459000
2016-12-3095.0097.0094.0097.0026400025201000
2016-12-2996.0096.0095.0095.0019100018244000
2016-12-2896.0097.0096.0097.0021700020851000
2016-12-2796.0096.0095.0096.0048300046039000
2016-12-2697.0097.0095.0096.0071400068877000
2016-12-22100.00100.0098.0098.0031400030964000
2016-12-2199.00101.0098.0099.0061000060738000
2016-12-2098.00100.0097.0099.0049800048732000
2016-12-1999.00100.0097.0098.0040600039852000
2016-12-16101.00101.0098.00100.0077100076857000
2016-12-15100.00102.00100.00100.0096900097574000
2016-12-14101.00102.00100.00100.0080100080724000
2016-12-1397.00103.0097.00102.001768000178033000
2016-12-1298.0099.0097.0097.0054800053704000
2016-12-0997.0098.0096.0097.0041000039751000
2016-12-0898.00100.0096.0098.0055300054097000
2016-12-0796.0099.0095.0098.0075200073256000
2016-12-0696.0097.0095.0096.0016800016127000
2016-12-0595.0096.0093.0096.0032700030915000
2016-12-0297.0097.0094.0095.0036300034698000
2016-12-0199.0099.0096.0097.0082100080256000
2016-11-3096.00101.0096.0098.002145000212226000
2016-11-2993.0098.0093.0096.0075800072237000
2016-11-2893.0094.0092.0093.0019800018430000
2016-11-2595.0095.0092.0094.0075400070859000
2016-11-2493.0095.0092.0095.0031600029542000
2016-11-2292.0093.0092.0092.0016600015311000
2016-11-2192.0093.0092.0092.0017900016521000
2016-11-1892.0094.0091.0092.0070700065284000
2016-11-1792.0092.0090.0091.0019500017807000
2016-11-1691.0092.0091.0092.001080009892000
2016-11-1592.0092.0090.0090.0013700012421000

   ※ 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。 

Twitter