[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 
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
2016-11-1489.0092.0089.0091.0029100026217000
2016-11-1190.0091.0088.0088.0026300023510000
2016-11-1088.0091.0088.0090.0053900047997000
2016-11-0990.0090.0085.0085.0062200054228000
2016-11-0890.0091.0089.0089.0018800016916000
2016-11-0791.0092.0089.0090.0044700040472000
2016-11-0492.0092.0091.0092.0021400019520000
2016-11-0294.0094.0092.0093.0031200028979000
2016-11-0192.0096.0092.0094.001274000119260000
2016-10-3191.0093.0091.0092.0029000026621000
2016-10-2892.0092.0091.0091.0040000036631000
2016-10-2795.0095.0092.0092.001148000107076000
2016-10-2697.0098.0096.0097.0027800026969000
2016-10-2598.0099.0096.0096.0033900033002000
2016-10-2498.0099.0097.0097.0024100023598000
2016-10-2199.00100.0097.0097.0052800051929000
2016-10-2099.00100.0098.0099.0029800029521000
2016-10-1999.00100.0098.0098.0027500027091000
2016-10-1899.00100.0098.0099.0023900023695000
2016-10-1798.00101.0098.0099.0022200022055000
2016-10-1499.0099.0097.0098.0049100048118000
2016-10-13100.00100.0099.0099.0024000023887000
2016-10-12101.00101.0099.00100.0028500028505000
2016-10-11102.00104.00100.00101.001081000110308000
2016-10-07100.00100.0097.00100.0062100061326000
2016-10-06101.00101.00100.00100.0057500057720000
2016-10-05103.00103.00100.00101.001294000131760000
2016-10-04102.00107.00102.00106.002015000211115000
2016-10-03103.00103.00101.00101.0025600026007000
2016-09-30102.00103.00100.00101.0067600068242000
2016-09-29100.00104.0098.00103.0086800088433000
2016-09-28100.00100.0097.00100.0079400078123000
2016-09-2795.00104.0094.00100.002303000229877000
2016-09-2696.0097.0095.0095.0029500028245000
2016-09-2396.0097.0095.0095.0035700034200000
2016-09-2195.0096.0093.0095.0050900047945000
2016-09-2096.0097.0094.0095.0075900072483000
2016-09-1698.0099.0096.0096.0050200048864000
2016-09-1599.00101.0097.0098.0082300081257000
2016-09-14101.00101.0098.0099.0078200077668000
2016-09-13102.00103.00101.00101.0046200046915000
2016-09-12103.00103.00100.00102.001335000135721000
2016-09-09109.00109.00105.00106.001059000112673000
2016-09-08110.00114.00106.00107.003834000419058000
2016-09-07105.00110.00104.00105.002069000219314000
2016-09-06101.00108.00101.00106.001650000172889000
2016-09-05103.00104.00101.00101.0070700072109000
2016-09-02101.00103.0099.00100.001445000145621000
2016-09-01102.00117.0099.00103.0097360001055031000
2016-08-3195.0099.0094.0098.0087400084846000
2016-08-3094.0096.0093.0094.0023300021967000
2016-08-2993.0096.0093.0093.0039900037411000
2016-08-2695.0096.0092.0092.0032400030347000
2016-08-2594.0099.0091.0095.003200000305922000
2016-08-2487.0095.0087.0095.002496000230456000
2016-08-2388.0088.0086.0087.0038300033389000
2016-08-2287.0089.0086.0087.0035100030655000
2016-08-1987.0089.0086.0087.0023800020794000
2016-08-1887.0089.0086.0087.0023900020854000
2016-08-1787.0089.0086.0088.0026100022894000
2016-08-1687.0089.0086.0086.0025200022000000
2016-08-1585.0088.0084.0087.0058400050392000
2016-08-1286.0087.0085.0085.0019800016968000
2016-08-1088.0088.0085.0086.0038800033476000
2016-08-0985.0089.0085.0087.0084800074192000
2016-08-0886.0087.0085.0085.0046500039912000
2016-08-0587.0087.0084.0084.0078800067467000
2016-08-0487.0089.0083.0088.001531000131901000
2016-08-0392.0093.0086.0086.001340000120084000
2016-08-0291.0095.0091.0092.001170000108795000
2016-08-0190.0093.0089.0092.00105400095901000
2016-07-2990.0095.0088.0092.002477000225776000
2016-07-2899.0099.0092.0092.004184000398468000
2016-07-27114.00114.00102.00104.005210000557080000
2016-07-26105.00126.00102.00116.00110860001228818000
2016-07-25158.00158.00120.00120.00255060003681028000
2016-07-2278.00108.0077.00108.009429000946925000
2016-07-2178.0079.0078.0078.00870006843000
2016-07-2079.0079.0077.0078.0016800013109000
2016-07-1980.0081.0078.0079.0030800024292000
2016-07-1579.0081.0078.0080.0034400027414000
2016-07-1479.0079.0078.0078.00930007270000
2016-07-1379.0080.0078.0079.00880006918000
2016-07-1277.0079.0077.0078.001010007878000
2016-07-1176.0078.0075.0076.001130008644000
2016-07-0874.0075.0073.0074.00970007178000
2016-07-0775.0076.0074.0074.001160008694000
2016-07-0677.0077.0074.0075.0019500014757000
2016-07-0579.0079.0078.0078.00400003134000
2016-07-0477.0079.0077.0079.00820006436000
2016-07-0178.0079.0078.0078.00550004292000
2016-06-3078.0079.0078.0078.00880006885000
2016-06-2976.0078.0076.0077.0013400010319000
2016-06-2877.0077.0075.0076.0014700011118000
2016-06-2776.0077.0075.0077.0015300011672000
2016-06-2482.0082.0074.0074.0052700040397000
2016-06-2379.0081.0079.0080.0019400015377000
2016-06-2281.0081.0079.0079.0020700016484000
2016-06-2182.0082.0080.0081.00920007428000
2016-06-2079.0082.0079.0082.001130009158000
2016-06-1778.0080.0078.0078.0015900012489000
2016-06-1681.0082.0078.0078.0025100020050000
2016-06-1582.0082.0081.0081.0017700014418000
2016-06-1484.0084.0080.0082.0024600020205000
2016-06-1385.0086.0084.0085.0033200028066000
2016-06-1087.0087.0085.0086.00370003197000
2016-06-0985.0087.0085.0085.00670005731000
2016-06-0886.0086.0085.0085.0022700019425000
2016-06-0787.0088.0085.0085.0012400010678000
2016-06-0686.0087.0086.0086.00620005344000
2016-06-0387.0089.0087.0087.00960008388000
2016-06-0289.0089.0087.0088.0013100011542000
2016-06-0189.0090.0089.0089.00650005788000
2016-05-3190.0090.0089.0089.00950008489000
2016-05-3090.0090.0088.0090.0015500013844000
2016-05-2787.0090.0087.0090.0014200012633000
2016-05-2689.0089.0088.0088.00610005390000
2016-05-2587.0090.0087.0089.001000008857000
2016-05-2487.0089.0087.0088.00560004950000
2016-05-2388.0088.0086.0088.00530004611000
2016-05-2087.0088.0086.0087.0011600010089000
2016-05-1987.0088.0086.0086.0012900011224000
2016-05-1887.0088.0086.0086.0013900012091000
2016-05-1787.0088.0086.0087.001030008952000
2016-05-1690.0091.0085.0086.0052200045731000
2016-05-1392.0092.0089.0089.0014000012624000
2016-05-1291.0092.0090.0091.0022000020116000
2016-05-1193.0093.0090.0090.0023600021716000
2016-05-1091.0091.0089.0091.0012200011024000
2016-05-0989.0090.0089.0090.00340003043000
2016-05-0689.0090.0089.0089.00470004197000
2016-05-0290.0090.0089.0089.001020009118000
2016-04-2893.0093.0091.0092.0034100031297000
2016-04-2792.0094.0091.0094.0022400020627000
2016-04-2694.0094.0091.0092.0022900021191000
2016-04-2595.0096.0093.0094.0030600028917000
2016-04-2293.0094.0092.0093.0019300017958000
2016-04-2194.0094.0093.0094.0024000022415000
2016-04-2093.0094.0092.0093.0028000026003000
2016-04-1991.0094.0090.0091.0099200091306000
2016-04-1891.0091.0089.0090.0016800015177000
2016-04-1591.0091.0090.0090.0017100015482000
2016-04-1492.0092.0091.0092.0023400021402000
2016-04-1389.0091.0089.0091.0036300032763000
2016-04-1290.0090.0087.0088.0023100020480000
2016-04-1191.0091.0088.0089.0014500012897000
2016-04-0886.0089.0085.0089.0015000013132000
2016-04-0787.0088.0086.0086.0017500015254000
2016-04-0687.0089.0086.0087.0019700017163000
2016-04-0591.0091.0087.0088.0029300026130000
2016-04-0491.0093.0090.0091.0018800017138000
2016-04-0194.0094.0091.0092.0022900021179000
2016-03-3194.0096.0094.0094.0051200048489000
2016-03-3094.0094.0093.0093.00840007855000
2016-03-2993.0094.0092.0093.00610005641000
2016-03-2892.0093.0091.0092.0019900018324000
2016-03-2593.0094.0091.0091.0020400018822000
2016-03-2494.0094.0093.0093.00960008986000
2016-03-2395.0096.0094.0094.00840007983000
2016-03-2293.0096.0093.0095.0018300017293000
2016-03-1894.0094.0092.0092.0019000017678000
2016-03-1795.0097.0094.0094.0017900017054000
2016-03-1695.0098.0095.0095.0044800043161000
2016-03-1597.0099.0095.0095.0067300065140000
2016-03-1495.0097.0094.0097.0043800041664000
2016-03-1190.0095.0090.0095.0076500070748000
2016-03-1088.0091.0086.0091.0061500054293000
2016-03-0988.0088.0085.0087.0027500023753000
2016-03-0889.0090.0088.0089.0016700014830000
2016-03-0790.0090.0087.0089.0040000035073000
2016-03-0487.0089.0087.0088.0035000030751000
2016-03-0385.0088.0085.0087.0026400022799000
2016-03-0285.0086.0084.0085.0019600016571000
2016-03-0183.0084.0083.0083.00740006147000
2016-02-2986.0086.0083.0083.0022400018933000
2016-02-2684.0087.0082.0082.0051100042908000
2016-02-2583.0087.0082.0084.0095700079725000
2016-02-2488.0089.0087.0087.0027200023784000
2016-02-2391.0091.0088.0088.0021900019613000
2016-02-2287.0091.0087.0091.0016000014199000
2016-02-1989.0090.0088.0090.00740006572000
2016-02-1889.0091.0089.0089.0013100011767000
2016-02-1787.0091.0086.0087.0035900031582000
2016-02-1687.0090.0085.0088.0045500040068000
2016-02-1584.0085.0082.0085.0048300040434000
2016-02-1281.0084.0081.0081.0072000058988000
2016-02-1091.0092.0085.0089.0053200047068000
2016-02-0995.0095.0089.0092.0071900065596000
2016-02-0895.0098.0095.0097.0013100012605000
2016-02-0599.0099.0095.0097.0043600042171000
2016-02-04101.00101.00100.00100.0019700019771000
2016-02-03102.00102.0099.00101.0025700025892000
2016-02-02103.00106.00102.00103.0026500027488000
2016-02-01103.00106.00103.00104.0035900037498000
2016-01-29105.00105.00100.00101.0059300060621000
2016-01-28103.00105.00102.00103.0034500035695000
2016-01-27100.00103.00100.00101.0018200018379000
2016-01-2699.00100.0098.0098.0017100016967000
2016-01-2599.00103.0098.00101.0035400035461000
2016-01-2296.0099.0095.0098.0032700031726000
2016-01-2195.0098.0094.0095.0034100032619000
2016-01-20101.00101.0095.0095.0039500038391000
2016-01-1998.00101.0098.00100.0012000011990000
2016-01-1895.0099.0095.0097.0041800040364000
2016-01-15105.00105.00101.00102.0022600023204000
2016-01-14103.00103.00100.00103.0054500055315000
2016-01-13104.00106.00103.00105.0026500027658000
2016-01-12107.00107.00102.00103.0037600038861000
2016-01-08105.00108.00105.00106.0013200013977000
2016-01-07108.00109.00107.00107.0018600020028000
2016-01-06110.00111.00108.00108.0026700029182000
2016-01-05108.00111.00107.00111.0022400024443000
2016-01-04109.00110.00108.00108.0015900017262000
2015-12-30110.00110.00107.00109.0020200021859000
2015-12-29106.00109.00105.00108.0034600036963000
2015-12-28102.00107.00102.00106.0043500045240000
2015-12-25100.00102.00100.00100.0083300084065000
2015-12-24106.00106.00101.00101.0062500064861000
2015-12-22108.00108.00104.00104.0063500067115000
2015-12-21110.00110.00104.00108.0072700077769000
2015-12-18113.00114.00111.00111.0031000034897000
2015-12-17113.00116.00112.00113.0035700040664000
2015-12-16111.00114.00111.00112.0030800034515000
2015-12-15114.00114.00107.00110.0038400042543000
2015-12-14112.00114.00111.00114.0014600016419000
2015-12-11113.00115.00112.00114.0022800025978000
2015-12-10116.00116.00114.00114.0018500021199000
2015-12-09117.00118.00114.00115.0034900040445000
2015-12-08118.00119.00117.00118.0045400053299000
2015-12-07121.00121.00118.00119.0024400029075000
2015-12-04118.00120.00117.00120.0031200036885000
2015-12-03119.00120.00118.00118.0015100017936000
2015-12-02119.00120.00118.00119.0021000024940000
2015-12-01119.00120.00118.00119.0036500043471000
2015-11-30121.00121.00118.00119.0028500034095000
2015-11-27120.00123.00120.00122.0062200075548000
2015-11-26118.00120.00118.00120.0018500022052000

   ※ 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