[7215 東証1部] ファルテック 日足 時系列データ

[7215 東証1部] ファルテック (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171405.001415.001403.001405.0051007170100
2017-11-161396.001415.001395.001404.0052007312400
2017-11-151418.001418.001388.001398.0071009939000
2017-11-141417.001420.001400.001418.00930013130500
2017-11-131420.001420.001406.001417.001240017566400
2017-11-101411.001419.001407.001418.00770010901500
2017-11-091416.001416.001405.001412.0066009316000
2017-11-081417.001417.001403.001411.0061008596500
2017-11-071399.001410.001392.001410.00750010520000
2017-11-061402.001402.001390.001396.00790011021800
2017-11-021395.001395.001386.001394.0068009466600
2017-11-011388.001393.001377.001391.00960013312800
2017-10-311386.001386.001376.001378.001060014623100
2017-10-301383.001392.001381.001392.001430019825100
2017-10-271384.001395.001383.001383.001710023705700
2017-10-261397.001400.001388.001391.00990013787400
2017-10-251401.001409.001393.001405.001060014857800
2017-10-241392.001400.001388.001399.0060008375600
2017-10-231400.001400.001382.001392.0054007514600
2017-10-201376.001390.001371.001390.0058008007400
2017-10-191373.001392.001371.001380.00770010621800
2017-10-181378.001379.001371.001378.001410019383400
2017-10-171391.001392.001373.001380.001040014361800
2017-10-161383.001393.001382.001383.00810011216900
2017-10-131392.001392.001385.001385.00780010820400
2017-10-121403.001403.001389.001392.0048006694300
2017-10-111408.001408.001386.001401.0047006563700
2017-10-101409.001409.001394.001408.0066009260400
2017-10-061392.001399.001387.001391.0058008081200
2017-10-051398.001401.001391.001391.001000013963400
2017-10-041408.001410.001404.001409.0037005207100
2017-10-031401.001407.001401.001404.0040005613700
2017-10-021418.001418.001404.001405.0040005646400
2017-09-291407.001410.001399.001403.0056007874000
2017-09-281394.001407.001390.001407.0024003361000
2017-09-271390.001405.001389.001396.0023003207200
2017-09-261393.001398.001390.001397.0064008923600
2017-09-251389.001400.001386.001400.0044006122600
2017-09-221388.001388.001380.001387.0042005811800
2017-09-211381.001388.001376.001388.0070009672000
2017-09-201370.001381.001370.001381.0056007712000
2017-09-191369.001375.001365.001373.00870011917600
2017-09-151365.001370.001358.001366.0045006138800
2017-09-141371.001379.001358.001365.0071009696800
2017-09-131385.001385.001366.001368.0055007553800
2017-09-121383.001384.001367.001370.0041005641300
2017-09-111388.001388.001364.001373.0057007812200
2017-09-081384.001384.001362.001368.001060014533700
2017-09-071394.001394.001372.001384.0048006641700
2017-09-061369.001379.001365.001371.0056007677400
2017-09-051404.001409.001372.001391.001020014203200
2017-09-041402.001415.001402.001403.0057008010400
2017-09-011416.001428.001416.001428.0013001848600
2017-08-311425.001425.001415.001418.0030004257600
2017-08-301422.001424.001410.001424.0031004397600
2017-08-291424.001430.001421.001423.0027003849300
2017-08-281416.001426.001416.001424.0033004687900
2017-08-251432.001433.001425.001430.0033004718200
2017-08-241419.001429.001415.001428.0044006264000
2017-08-231430.001430.001414.001419.0044006253300
2017-08-221422.001422.001412.001419.0046006526800
2017-08-211424.001434.001416.001423.00750010699400
2017-08-181421.001435.001410.001427.001660023609500
2017-08-171421.001434.001421.001430.0061008710300
2017-08-161410.001436.001410.001423.0067009538900
2017-08-151431.001435.001426.001429.0054007726800
2017-08-141406.001435.001406.001434.00970013815200
2017-08-101365.001439.001365.001435.003730052413800
2017-08-091385.001410.001361.001395.002280031619400
2017-08-081412.001412.001386.001389.001110015479100
2017-08-071417.001428.001403.001412.001320018667600
2017-08-041394.001429.001394.001403.001220017116100
2017-08-031413.001428.001390.001411.001450020389500
2017-08-021416.001432.001410.001422.001350019155700
2017-08-011424.001440.001417.001435.001700024352400
2017-07-311429.001429.001405.001414.00770010932800
2017-07-281432.001432.001409.001421.00800011358600
2017-07-271423.001431.001415.001424.001110015839200
2017-07-261407.001426.001400.001406.002760038953500
2017-07-251406.001415.001397.001397.001260017713000
2017-07-241411.001411.001391.001401.0069009665000
2017-07-211398.001406.001398.001402.0057007995900
2017-07-201390.001406.001390.001396.0070009800300
2017-07-191402.001407.001393.001397.00800011196800
2017-07-181425.001425.001403.001411.0060008489000
2017-07-141419.001436.001407.001434.001590022641900
2017-07-131435.001436.001430.001431.001480021216700
2017-07-121433.001433.001420.001429.001460020853200
2017-07-111418.001431.001413.001425.001870026629700
2017-07-101398.001415.001395.001413.001990028007200
2017-07-071377.001400.001373.001387.003260045340200
2017-07-061360.001375.001358.001374.001810024768700
2017-07-051340.001360.001333.001352.001530020657600
2017-07-041330.001346.001326.001335.001570020999700
2017-07-031326.001335.001325.001332.00880011716800
2017-06-301316.001328.001314.001321.002540033513600
2017-06-291308.001335.001300.001316.002170028559300
2017-06-281297.001306.001294.001294.001260016389700
2017-06-271288.001294.001284.001294.001260016220600
2017-06-261299.001299.001286.001287.00990012801500
2017-06-231297.001300.001288.001294.001120014499500
2017-06-221292.001294.001282.001287.001420018307200
2017-06-211293.001293.001281.001281.001190015331700
2017-06-201286.001294.001282.001288.001670021513700
2017-06-191275.001282.001269.001270.001430018247600
2017-06-161275.001282.001268.001269.001180015020200
2017-06-151274.001287.001274.001274.001030013146600
2017-06-141287.001287.001274.001274.001350017284500
2017-06-131297.001300.001280.001280.001620020886800
2017-06-121271.001283.001271.001279.00990012640000
2017-06-091268.001283.001268.001275.001710021824000
2017-06-081267.001273.001267.001268.003050038663200
2017-06-071264.001269.001259.001262.002530031953700
2017-06-061283.001283.001268.001269.001030013111700
2017-06-051285.001303.001275.001275.004620059393600
2017-06-021265.001277.001265.001269.002190027800400
2017-06-011262.001269.001262.001265.00860010879700
2017-05-311265.001265.001261.001261.001230015537900
2017-05-301263.001267.001261.001266.001020012891200
2017-05-291262.001274.001261.001262.00840010613300
2017-05-261270.001271.001261.001262.001210015318000
2017-05-251274.001274.001267.001267.001080013716600
2017-05-241286.001286.001265.001274.001500019128500
2017-05-231283.001286.001274.001280.0076009712100
2017-05-221288.001288.001276.001283.0060007695600
2017-05-191275.001279.001271.001273.001230015660900
2017-05-181271.001272.001266.001270.001050013332200
2017-05-171284.001284.001274.001275.001550019817600
2017-05-161286.001294.001284.001284.002680034483200
2017-05-151300.001320.001284.001285.004440057300100
2017-05-121382.001386.001377.001378.001110015329900
2017-05-111385.001385.001376.001385.001320018217600
2017-05-101390.001393.001381.001385.00950013162900
2017-05-091370.001404.001366.001386.0074900103507100
2017-05-081311.001340.001311.001338.002740036282400
2017-05-021300.001313.001300.001306.00950012415900
2017-05-011300.001305.001296.001304.001190015474600
2017-04-281301.001310.001298.001299.0058007552400
2017-04-271295.001301.001292.001301.001070013891800
2017-04-261287.001293.001286.001290.00840010838200
2017-04-251286.001293.001280.001286.0066008491800
2017-04-241290.001290.001280.001283.0038004881500
2017-04-211280.001287.001277.001282.0062007942700
2017-04-201272.001277.001271.001272.001000012739100
2017-04-191291.001291.001272.001272.0073009343200
2017-04-181269.001291.001261.001271.0074009422800
2017-04-171251.001288.001249.001268.002060026195200
2017-04-141248.001257.001238.001251.0055006870500
2017-04-131253.001260.001235.001246.002010025108600
2017-04-121275.001276.001255.001258.001890023959800
2017-04-111276.001289.001276.001286.00870011165000
2017-04-101307.001307.001275.001275.001600020705800
2017-04-071277.001306.001277.001288.001590020529800
2017-04-061310.001315.001281.001281.002540032946700
2017-04-051313.001323.001303.001303.002230029249100
2017-04-041336.001337.001304.001312.002180028870600
2017-04-031351.001353.001338.001339.001930025976700
2017-03-311359.001369.001351.001351.002410032751900
2017-03-301366.001374.001360.001360.002410032882700
2017-03-291358.001377.001357.001364.006190084396800
2017-03-281452.001453.001430.001431.005540079737800
2017-03-271463.001463.001441.001441.002920042271600
2017-03-241453.001464.001448.001463.002920042461600
2017-03-231471.001473.001455.001459.002700039518600
2017-03-221480.001481.001470.001472.002750040559800
2017-03-211490.001492.001485.001489.003150046917500
2017-03-171490.001495.001485.001493.001750026091200
2017-03-161495.001495.001489.001491.001200017917700
2017-03-151500.001500.001496.001499.001400020982800
2017-03-141505.001506.001502.001505.001370020615700
2017-03-131510.001510.001505.001510.001020015387500
2017-03-101519.001519.001505.001509.002440036928700
2017-03-091510.001516.001510.001511.001790027054400
2017-03-081499.001508.001494.001508.001960029438200
2017-03-071500.001500.001490.001495.001460021851900
2017-03-061496.001496.001479.001484.004980074168700
2017-03-031435.001448.001435.001445.001440020709800
2017-03-021436.001447.001434.001443.001750025176300
2017-03-011424.001435.001424.001433.0052007434600
2017-02-281430.001434.001420.001426.001770025262500
2017-02-271422.001431.001419.001428.00790011252600
2017-02-241427.001434.001416.001418.001280018176900
2017-02-231419.001420.001415.001420.0066009364800
2017-02-221423.001426.001413.001419.00940013352700
2017-02-211410.001423.001409.001423.00720010177900
2017-02-201410.001410.001402.001409.00930013090300
2017-02-171438.001438.001416.001419.00760010848800
2017-02-161429.001438.001422.001427.00710010158500
2017-02-151414.001429.001414.001429.00840011926300
2017-02-141419.001419.001410.001414.00710010054900
2017-02-131397.001410.001396.001409.001040014568000
2017-02-101387.001393.001380.001388.0065009006400
2017-02-091387.001390.001381.001385.0037005127900
2017-02-081380.001388.001380.001387.0044006095600
2017-02-071389.001390.001380.001383.0031004292900
2017-02-061395.001395.001383.001389.0031004307100
2017-02-031379.001386.001363.001372.0060008256400
2017-02-021391.001394.001379.001379.0035004849300
2017-02-011365.001390.001365.001382.0065008960800
2017-01-311386.001395.001376.001385.0031004294000
2017-01-301385.001390.001381.001388.0056007758800
2017-01-271369.001378.001368.001370.0072009875100
2017-01-261361.001362.001353.001360.0038005166500
2017-01-251360.001369.001351.001359.001050014288600
2017-01-241352.001359.001345.001359.0037004999500
2017-01-231357.001357.001349.001351.0054007307100
2017-01-201362.001365.001357.001357.0045006125000
2017-01-191360.001360.001356.001359.0030004076500
2017-01-181350.001364.001350.001363.0054007315000
2017-01-171370.001374.001357.001357.0072009811500
2017-01-161368.001369.001358.001367.00750010245800
2017-01-131366.001382.001365.001376.00950013035800
2017-01-121368.001368.001353.001364.00780010622000
2017-01-111374.001378.001367.001367.0072009876600
2017-01-101380.001383.001363.001370.001480020356300
2017-01-061350.001380.001345.001380.002490034120600
2017-01-051349.001349.001338.001344.0068009139900
2017-01-041336.001347.001336.001347.001000013420400
2016-12-301321.001335.001321.001333.0055007309600
2016-12-291320.001329.001320.001325.0048006354200
2016-12-281298.001329.001298.001326.00810010666300
2016-12-271320.001320.001293.001303.002580033673200
2016-12-261335.001335.001318.001321.001120014825900
2016-12-221330.001330.001321.001325.0069009147800
2016-12-211325.001327.001319.001323.0068009000400
2016-12-201320.001325.001320.001325.0072009521200
2016-12-191318.001323.001310.001323.001320017404600
2016-12-161320.001325.001314.001318.00840011084300
2016-12-151294.001320.001294.001320.00960012611400
2016-12-141305.001314.001279.001294.00920011906900
2016-12-131320.001326.001281.001303.001170015319600
2016-12-121333.001350.001316.001321.001190015827600
2016-12-091288.001317.001288.001316.001320017235400
2016-12-081286.001292.001286.001289.00970012504000
2016-12-071272.001283.001272.001283.00800010227600
2016-12-061271.001280.001271.001275.0060007648500
2016-12-051280.001280.001272.001274.0069008813200
2016-12-021282.001287.001275.001280.0056007172100
2016-12-011285.001289.001270.001280.001230015765000
2016-11-301286.001286.001278.001282.0045005775400
2016-11-291258.001288.001252.001286.001530019535500
2016-11-281240.001266.001240.001258.0060007487300
2016-11-251229.001318.001227.001240.002340029280700
2016-11-241217.001232.001217.001222.001680020529100
2016-11-221215.001219.001213.001218.0065007907300
2016-11-211209.001220.001209.001219.0079009605400
2016-11-181203.001211.001199.001206.00860010362500
2016-11-171194.001205.001190.001202.00850010170600
2016-11-161190.001194.001188.001194.0070008333900
2016-11-151188.001195.001182.001188.0052006181400

   ※ 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