[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 
2017-07-211398.001406.001398.001402.0057007995900
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
2016-11-141174.001199.001174.001188.001080012791300
2016-11-111202.001224.001177.001177.003170037897300
2016-11-101269.001269.001234.001236.0037004616600
2016-11-091263.001268.001201.001201.001080013296100
2016-11-081269.001269.001255.001263.0034004291200
2016-11-071255.001265.001255.001265.0026003279800
2016-11-041265.001265.001252.001255.0068008557700
2016-11-021266.001267.001261.001262.00900011365800
2016-11-011269.001269.001264.001268.0042005317600
2016-10-311259.001267.001259.001266.0046005811100
2016-10-281247.001257.001246.001257.00960012012000
2016-10-271245.001248.001242.001247.0036004484300
2016-10-261245.001245.001240.001245.0038004723500
2016-10-251233.001246.001233.001240.0065008051600
2016-10-241233.001234.001227.001231.0037004549400
2016-10-211226.001226.001212.001223.0049005978700
2016-10-201229.001246.001216.001226.0061007489000
2016-10-191205.001217.001203.001212.0073008825100
2016-10-181204.001210.001200.001201.0038004575700
2016-10-171207.001209.001198.001198.0051006140600
2016-10-141185.001193.001183.001187.0057006762000
2016-10-131173.001184.001173.001184.0061007187600
2016-10-121174.001184.001173.001173.0035004114100
2016-10-111176.001183.001172.001174.0054006357800
2016-10-071177.001177.001171.001174.0037004343300
2016-10-061173.001183.001173.001176.0046005407300
2016-10-051169.001175.001166.001173.001090012750800
2016-10-041167.001183.001166.001168.0064007508100
2016-10-031177.001178.001166.001166.00900010537200
2016-09-301172.001172.001166.001168.0030003507400
2016-09-291180.001180.001170.001172.0048005634400
2016-09-281184.001184.001168.001168.0046005396500
2016-09-271169.001184.001150.001184.0073008524600
2016-09-261175.001179.001164.001164.0050005853000
2016-09-231180.001180.001170.001172.0062007278800
2016-09-211128.001160.001128.001160.0055006290100
2016-09-201150.001153.001125.001125.005360061319900
2016-09-161141.001147.001141.001145.0055006289800
2016-09-151140.001145.001139.001145.0022002512400
2016-09-141148.001149.001142.001143.0039004465700
2016-09-131154.001162.001148.001149.0037004270600
2016-09-121153.001154.001143.001148.0058006661500
2016-09-091146.001160.001146.001154.0064007365500
2016-09-081155.001158.001152.001154.0046005307200
2016-09-071151.001156.001151.001156.0039004499000
2016-09-061147.001152.001147.001150.0035004026200
2016-09-051149.001156.001145.001145.0059006789400
2016-09-021129.001139.001129.001137.0041004650400
2016-09-011126.001132.001126.001129.0056006314700
2016-08-311119.001134.001113.001122.0085009541600
2016-08-301119.001121.001118.001118.0047005258000
2016-08-291130.001137.001115.001119.0083009318800
2016-08-261124.001133.001119.001119.0036004041800
2016-08-251139.001139.001114.001124.0046005182500
2016-08-241117.001136.001117.001122.0029003269400
2016-08-231124.001134.001115.001115.00960010765500
2016-08-221122.001142.001122.001130.0032003609700
2016-08-191143.001143.001122.001122.0034003849300
2016-08-181120.001132.001120.001121.0060006737800
2016-08-171132.001138.001122.001138.0080009052400
2016-08-161141.001147.001132.001132.0083009445600
2016-08-151140.001147.001140.001142.0038004341600
2016-08-121153.001155.001144.001144.0072008272500
2016-08-101151.001155.001147.001147.001060012194000
2016-08-091162.001185.001162.001178.0017001998600
2016-08-081169.001188.001168.001175.0057006704600
2016-08-051165.001170.001157.001168.0022002564500
2016-08-041145.001170.001145.001166.0050005803700
2016-08-031169.001169.001143.001145.0079009093900
2016-08-021181.001181.001168.001169.0059006914600
2016-08-011184.001191.001183.001183.0025002965200
2016-07-291182.001188.001171.001184.0054006379400
2016-07-281199.001199.001181.001182.0063007486500
2016-07-271185.001194.001183.001193.0052006182500
2016-07-261197.001197.001188.001188.0038004531600
2016-07-251212.001212.001197.001197.0022002652500
2016-07-221195.001195.001180.001186.0026003083100
2016-07-211195.001198.001192.001193.0026003106000
2016-07-201185.001191.001170.001190.0052006130900
2016-07-191185.001194.001182.001194.0057006770600
2016-07-151178.001193.001178.001186.0044005218500

   ※ 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