[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 
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
2016-07-141174.001196.001174.001183.0056006628600
2016-07-131190.001199.001152.001183.0080009423200
2016-07-121199.001199.001179.001183.0071008452000
2016-07-111156.001166.001149.001155.0051005902200
2016-07-081156.001160.001143.001143.0040004603200
2016-07-071154.001160.001138.001147.0059006770000
2016-07-061153.001176.001152.001154.0053006123300
2016-07-051182.001187.001166.001166.0029003403900
2016-07-041167.001181.001167.001179.0061007167100
2016-07-011155.001175.001155.001170.0030003504000
2016-06-301162.001170.001152.001158.0030003479400
2016-06-291140.001161.001139.001160.0048005516900
2016-06-281119.001132.001114.001130.0074008304700
2016-06-271116.001150.001116.001121.0074008334100
2016-06-241230.001230.001116.001127.001920022171000
2016-06-231195.001202.001190.001194.0030003586700
2016-06-221202.001204.001197.001202.0024002877300
2016-06-211200.001208.001179.001197.0056006675600
2016-06-201199.001207.001199.001201.0024002882400
2016-06-171181.001193.001180.001190.0070008279000
2016-06-161215.001220.001180.001180.0077009181000
2016-06-151200.001209.001198.001198.0074008891400
2016-06-141215.001228.001202.001202.00840010182900
2016-06-131259.001259.001215.001215.001060013125300
2016-06-101288.001288.001250.001253.0069008817800
2016-06-091273.001288.001207.001242.001780022340000
2016-06-081252.001270.001252.001253.00840010585600
2016-06-071248.001255.001235.001243.0048005963900
2016-06-061249.001259.001240.001247.0047005877200
2016-06-031242.001279.001240.001249.00880011043400
2016-06-021246.001246.001234.001234.0041005086900
2016-06-011240.001251.001240.001241.0032003985100
2016-05-311237.001246.001235.001246.0052006450600
2016-05-301244.001246.001230.001244.0074009146000
2016-05-271245.001245.001230.001234.0037004572800
2016-05-261241.001246.001235.001245.0071008813800
2016-05-251254.001254.001241.001241.0032003994300
2016-05-241231.001239.001231.001237.0030003702600
2016-05-231241.001241.001228.001231.0040004937500
2016-05-201224.001240.001222.001223.0037004554000
2016-05-191239.001239.001222.001223.0054006634600
2016-05-181221.001237.001221.001225.0064007837100
2016-05-171228.001240.001226.001229.0051006266200
2016-05-161226.001239.001225.001226.0053006512300
2016-05-131265.001268.001228.001228.00870010816600
2016-05-121260.001287.001246.001275.001240015710900
2016-05-111255.001255.001251.001254.0048006014300
2016-05-101225.001258.001225.001253.00890011050900
2016-05-091272.001274.001263.001266.0024003041200
2016-05-061240.001262.001235.001258.0058007242000
2016-05-021267.001267.001242.001245.00810010124500
2016-04-281295.001297.001273.001273.00950012175300
2016-04-271295.001295.001276.001292.0052006676600
2016-04-261273.001297.001273.001295.001090013960700
2016-04-251330.001331.001265.001303.001540020204900
2016-04-221305.001320.001295.001320.0039005106000
2016-04-211325.001325.001308.001310.002550033517300
2016-04-201312.001324.001312.001313.0029003815300
2016-04-191309.001320.001305.001313.0033004326500
2016-04-181309.001309.001296.001296.0026003380800
2016-04-151319.001319.001295.001309.0026003410800
2016-04-141294.001319.001294.001319.0048006275000
2016-04-131262.001284.001262.001279.0026003313800
2016-04-121259.001286.001259.001259.00820010430100
2016-04-111247.001256.001237.001250.0074009217500
2016-04-081226.001264.001220.001243.0072008892700
2016-04-071240.001252.001231.001237.0070008668000
2016-04-061235.001267.001230.001240.0055006826300
2016-04-051295.001295.001225.001249.00900011327500
2016-04-041289.001305.001287.001295.0070009057600
2016-04-011350.001350.001268.001285.005960078420900
2016-03-311351.001363.001350.001350.0059007993700
2016-03-301377.001377.001357.001358.001340018291300
2016-03-291380.001389.001370.001388.002230030785500
2016-03-281453.001465.001450.001452.004480065203900
2016-03-251465.001465.001441.001453.00930013551800
2016-03-241438.001440.001427.001435.00980014047500
2016-03-231435.001440.001434.001434.0057008187300
2016-03-221423.001433.001418.001428.0069009835300
2016-03-181430.001440.001404.001413.001170016588700
2016-03-171429.001443.001429.001436.0059008471900
2016-03-161428.001433.001423.001430.0056008003200
2016-03-151427.001433.001426.001432.0046006576800
2016-03-141420.001430.001411.001427.00730010376900
2016-03-111400.001415.001400.001402.0071009966500
2016-03-101410.001424.001404.001409.0056007915700
2016-03-091401.001405.001391.001403.00780010907000
2016-03-081405.001426.001402.001413.0051007194500
2016-03-071408.001429.001408.001426.0063008948400
2016-03-041390.001406.001390.001401.0067009363200
2016-03-031370.001400.001370.001398.00760010550400
2016-03-021360.001386.001357.001370.001130015472600
2016-03-011331.001371.001331.001355.001030013914400
2016-02-291349.001354.001323.001323.00960012888200
2016-02-261336.001338.001314.001315.001220016138200
2016-02-251329.001335.001288.001318.001250016520100
2016-02-241295.001323.001292.001299.001110014436100
2016-02-231325.001348.001295.001301.001060013894900
2016-02-221300.001327.001300.001324.00850011198500
2016-02-191294.001327.001294.001298.0063008242000
2016-02-181280.001323.001280.001294.001210015781300
2016-02-171284.001323.001265.001286.001130014599700
2016-02-161288.001310.001277.001285.001150014891800
2016-02-151260.001270.001246.001269.001130014197800
2016-02-121194.001232.001183.001199.001940023319900
2016-02-101352.001353.001270.001290.001300016897800
2016-02-091353.001370.001340.001340.00950012820300
2016-02-081394.001431.001368.001387.00860012018200
2016-02-051413.001413.001392.001397.0054007569300
2016-02-041449.001450.001415.001415.00800011457300
2016-02-031460.001471.001438.001448.0048006951700
2016-02-021485.001496.001455.001473.0042006225300
2016-02-011480.001493.001466.001493.0056008302700
2016-01-291428.001455.001428.001455.0035005053900
2016-01-281411.001438.001411.001435.0039005569700
2016-01-271410.001425.001410.001420.0029004118100
2016-01-261408.001411.001389.001392.0031004333300
2016-01-251424.001424.001395.001408.0068009587600
2016-01-221322.001389.001322.001385.00750010206200
2016-01-211368.001376.001303.001310.00940012742000
2016-01-201412.001413.001365.001368.00760010524100
2016-01-191416.001431.001400.001407.0053007483900
2016-01-181400.001422.001355.001416.001070014991900
2016-01-151498.001498.001431.001454.0061008877600
2016-01-141471.001475.001457.001464.00950013923200
2016-01-131460.001498.001460.001493.0052007718600
2016-01-121500.001510.001463.001467.001120016606300
2016-01-081494.001518.001490.001502.0054008116200
2016-01-071510.001510.001495.001495.004060060918100
2016-01-061525.001532.001505.001510.0064009699400
2016-01-051540.001540.001523.001523.0043006577900
2016-01-041555.001563.001542.001542.00670010401800
2015-12-301560.001560.001541.001552.0063009787100
2015-12-291524.001555.001521.001550.0046007080200
2015-12-281501.001532.001501.001530.0045006823500
2015-12-251526.001537.001501.001501.00710010752400
2015-12-241544.001544.001509.001510.0042006388900
2015-12-221547.001547.001500.001544.00960014667200
2015-12-211534.001562.001533.001547.0044006776700
2015-12-181555.001570.001536.001545.0050007755200
2015-12-171550.001568.001550.001565.0039006092800
2015-12-161559.001559.001522.001556.00820012643100
2015-12-151565.001569.001520.001526.00810012554800
2015-12-141550.001565.001538.001558.001190018450000
2015-12-111560.001575.001560.001574.00830012987200
2015-12-101565.001577.001553.001554.00690010767300
2015-12-091586.001597.001576.001597.0058009200700
2015-12-081570.001596.001567.001586.002610041200600
2015-12-071554.001560.001537.001551.001030015976700
2015-12-041555.001570.001551.001554.00860013408900
2015-12-031570.001579.001555.001579.00810012658100
2015-12-021568.001579.001558.001579.002260035408700
2015-12-011535.001570.001523.001570.002280035423300
2015-11-301507.001522.001507.001521.0056008478100
2015-11-271512.001529.001504.001507.001000015130200
2015-11-261504.001514.001504.001510.0028004224000

   ※ 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