[7241 東証1部] フタバ産業 日足 時系列データ

[7241 東証1部] フタバ産業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-23687.00696.00678.00688.00191000131557200
2017-01-20699.00706.00686.00700.00224300156605600
2017-01-19702.00717.00696.00701.00187700132237000
2017-01-18675.00692.00659.00692.00207600141078800
2017-01-17683.00700.00673.00673.00216200147419400
2017-01-16698.00700.00681.00682.00275800189560300
2017-01-13719.00719.00705.00705.00151600107767200
2017-01-12702.00726.00702.00721.00420700300920400
2017-01-11703.00709.00697.00700.0012660088759400
2017-01-10706.00708.00692.00698.00226900158606400
2017-01-06709.00714.00698.00704.00200100141518300
2017-01-05722.00729.00711.00714.00178500128092300
2017-01-04685.00724.00685.00717.00354500252629300
2016-12-30677.00689.00671.00683.0014110095964800
2016-12-29690.00690.00673.00687.00191000130454100
2016-12-28700.00703.00688.00697.0010670074378900
2016-12-27691.00706.00683.00698.0012290085624700
2016-12-26708.00711.00697.00697.0014010098405400
2016-12-22723.00723.00707.00717.00176100125800100
2016-12-21728.00739.00716.00720.00144500104717400
2016-12-20723.00728.00715.00725.00154200111634600
2016-12-19720.00728.00714.00716.00150800108194900
2016-12-16734.00739.00727.00727.00255300186375000
2016-12-15704.00732.00704.00727.00314400227321000
2016-12-14713.00725.00701.00702.00197600140095200
2016-12-13686.00713.00678.00710.00203800143237600
2016-12-12712.00716.00692.00700.0014110099262200
2016-12-09700.00719.00700.00708.00308700218305500
2016-12-08690.00700.00689.00700.00280600195314900
2016-12-07679.00696.00671.00684.00202400138206500
2016-12-06676.00684.00668.00674.00153600103534200
2016-12-05651.00674.00648.00671.0013650090811900
2016-12-02680.00682.00656.00660.00291200193288500
2016-12-01699.00707.00683.00688.00276300191959500
2016-11-30682.00692.00680.00692.00217300149333700
2016-11-29684.00690.00681.00687.0013230090824700
2016-11-28692.00694.00680.00691.00182800125724500
2016-11-25669.00698.00669.00688.00481100331229500
2016-11-24670.00670.00655.00665.00160400106408500
2016-11-22674.00674.00656.00661.00171000113263100
2016-11-21679.00688.00667.00669.00313600212170800
2016-11-18662.00675.00661.00675.00276400185531300
2016-11-17652.00658.00647.00654.009470061791400
2016-11-16660.00665.00658.00662.0014030092824200
2016-11-15660.00662.00643.00656.00209100136919700
2016-11-14640.00664.00639.00660.00261300171575500
2016-11-11659.00664.00627.00632.00308900197872400
2016-11-10641.00658.00641.00653.00282200183644500
2016-11-09665.00672.00612.00619.00699600444868200
2016-11-08660.00675.00658.00668.00200700133896800
2016-11-07650.00664.00639.00661.00358400234798900
2016-11-04620.00648.00620.00646.00331500212218000
2016-11-02623.00640.00623.00634.00328000207564700
2016-11-01626.00645.00621.00638.00451300285928600
2016-10-31606.00633.00603.00626.00588800363098100
2016-10-28600.00617.00585.00604.001163500702387600
2016-10-27538.00553.00533.00550.0016220088589700
2016-10-26536.00538.00529.00533.006650035391900
2016-10-25541.00545.00535.00542.008460045767800
2016-10-24537.00545.00535.00539.005580030068700
2016-10-21530.00544.00530.00537.0017570094325600
2016-10-20529.00533.00524.00529.0014540076897000
2016-10-19527.00533.00524.00526.00257400135867300
2016-10-18530.00550.00530.00545.00269400146627100
2016-10-17519.00534.00519.00529.0010880057527400
2016-10-14514.00521.00514.00519.009600049721800
2016-10-13506.00520.00504.00515.0017110087764500
2016-10-12493.00510.00491.00500.00289600144902600
2016-10-11502.00505.00488.00492.0015690077656900
2016-10-07493.00502.00489.00502.0010480052153500
2016-10-06497.00503.00492.00493.0011530057261900
2016-10-05502.00507.00489.00492.0019150095101200
2016-10-04491.00501.00491.00499.009440046971000
2016-10-03502.00509.00486.00490.0016830083664700
2016-09-30506.00515.00500.00500.0013300067051100
2016-09-29518.00523.00506.00518.00243600125200100
2016-09-28523.00528.00520.00526.008730045654400
2016-09-27508.00533.00508.00533.0012590066093700
2016-09-26537.00537.00511.00513.0016210083747200
2016-09-23527.00543.00518.00542.0017980096085300
2016-09-21497.00528.00492.00526.007530038897300
2016-09-20494.00507.00494.00498.006070030311200
2016-09-16500.00504.00489.00503.008940044446100
2016-09-15498.00498.00484.00486.007960038890600
2016-09-14509.00509.00496.00498.005730028809500
2016-09-13510.00520.00502.00516.008840045381100
2016-09-12506.00511.00500.00505.006010030396300
2016-09-09521.00523.00508.00516.0010690055305200
2016-09-08510.00522.00506.00519.009150046939400
2016-09-07506.00510.00495.00509.007300036829400
2016-09-06495.00509.00494.00508.003590018088900
2016-09-05506.00506.00496.00498.002230011169600
2016-09-02491.00500.00491.00500.004070020164200
2016-09-01486.00502.00481.00497.0010360050930900
2016-08-31486.00489.00479.00486.008240039922500
2016-08-30487.00489.00477.00479.004810023168300
2016-08-29477.00492.00477.00488.005730027899900
2016-08-26477.00479.00472.00472.003750017812500
2016-08-25484.00489.00481.00485.002450011883000
2016-08-24489.00493.00483.00486.002450011962400
2016-08-23484.00486.00475.00482.007200034608100
2016-08-22492.00492.00482.00490.004190020454400
2016-08-19482.00492.00481.00490.005130025004000
2016-08-18477.00482.00472.00477.006780032396300
2016-08-17474.00482.00474.00482.006200029644100
2016-08-16491.00491.00476.00476.009180044059800
2016-08-15497.00502.00488.00489.004790023663200
2016-08-12484.00498.00480.00497.006930034107700
2016-08-10491.00491.00476.00479.0013510064814200
2016-08-09510.00510.00488.00496.009320046216800
2016-08-08491.00514.00491.00513.0014130071467000
2016-08-05483.00489.00480.00483.003570017253500
2016-08-04477.00487.00475.00483.008330040103100
2016-08-03484.00489.00472.00475.007060033799900
2016-08-02517.00518.00492.00495.0011940060106000
2016-08-01528.00528.00516.00524.0014940078129400
2016-07-29530.00530.00505.00528.0017640091579100
2016-07-28513.00521.00509.00521.005960030799000
2016-07-27515.00523.00511.00519.009780050513200
2016-07-26503.00509.00498.00507.007800039360700
2016-07-25501.00507.00496.00503.004800024105100
2016-07-22496.00502.00493.00501.004290021353600
2016-07-21505.00513.00502.00505.003600018206600
2016-07-20506.00506.00490.00497.007010034870900
2016-07-19510.00513.00497.00506.008910044975900
2016-07-15504.00516.00503.00509.006220031705700
2016-07-14510.00510.00488.00502.0015930080148100
2016-07-13485.00499.00483.00490.0013690067164600
2016-07-12469.00483.00464.00477.0012670060283600
2016-07-11437.00458.00437.00453.0012110054637100
2016-07-08443.00445.00426.00429.007040030464500
2016-07-07444.00449.00435.00436.008610038023800
2016-07-06455.00461.00442.00448.009390042121900
2016-07-05458.00468.00456.00467.007420034309800
2016-07-04482.00482.00458.00462.00334700155801800
2016-07-01484.00490.00480.00484.00221000106822600
2016-06-30488.00498.00476.00480.0017820086764000
2016-06-29485.00490.00477.00483.008280040087000
2016-06-28470.00491.00463.00478.0013410064031300
2016-06-27486.00497.00478.00482.0013480065702500
2016-06-24524.00529.00465.00478.0019570096262100
2016-06-23510.00522.00506.00520.005230026966200
2016-06-22503.00511.00499.00506.006850034484200
2016-06-21501.00515.00499.00511.007180036545000
2016-06-20511.00514.00505.00508.006850034935800
2016-06-17500.00508.00496.00506.0012950065113400
2016-06-16512.00514.00494.00494.0014090070593700
2016-06-15518.00525.00512.00516.0014870076886300
2016-06-14527.00529.00515.00518.006270032602500
2016-06-13538.00540.00523.00528.0017250091821500
2016-06-10554.00554.00536.00541.0015550084891100
2016-06-09561.00563.00554.00555.007580042289900
2016-06-08556.00567.00554.00566.009120051128200
2016-06-07565.00570.00556.00559.0012280069231900
2016-06-06532.00564.00530.00563.00213700118512400
2016-06-03545.00554.00532.00541.009580051744200
2016-06-02556.00560.00541.00544.008280045376700
2016-06-01562.00567.00556.00562.0010550059386800
2016-05-31543.00562.00540.00562.00271700151004400
2016-05-30545.00547.00531.00547.0011360061448700
2016-05-27549.00549.00536.00537.0012230066189900
2016-05-26540.00552.00536.00543.0017160093513400
2016-05-25527.00551.00527.00539.00293200158273000
2016-05-24542.00545.00510.00518.00424900222628900
2016-05-23502.00506.00494.00498.0015810079111500
2016-05-20494.00510.00491.00506.007010035283400
2016-05-19492.00501.00491.00492.007700038049700
2016-05-18498.00504.00488.00493.008660042945600
2016-05-17491.00505.00486.00501.0015470077164400
2016-05-16508.00509.00481.00483.00258800127869000
2016-05-13523.00525.00506.00507.0013970071413500
2016-05-12515.00531.00513.00523.00225000117634600
2016-05-11540.00542.00514.00516.00292600154408100
2016-05-10532.00544.00528.00540.0018320098195200
2016-05-09527.00532.00524.00529.0015110079851300
2016-05-06520.00530.00516.00527.00333000174474400
2016-05-02504.00525.00490.00523.00497600254241100
2016-04-28503.00533.00497.00514.001031500533412000
2016-04-27453.00469.00448.00467.0017440080520700
2016-04-26466.00466.00437.00449.0018720083532000
2016-04-25452.00465.00446.00464.0012340056710100
2016-04-22450.00454.00439.00452.00230000102896200
2016-04-21456.00467.00455.00458.0011520053038500
2016-04-20457.00465.00445.00449.0016220073835100
2016-04-19450.00456.00443.00451.008790039527800
2016-04-18450.00459.00433.00434.0010210045085600
2016-04-15462.00472.00455.00468.0013530062939200
2016-04-14447.00468.00445.00468.0019420089275800
2016-04-13427.00445.00427.00438.0016690073047000
2016-04-12410.00424.00410.00419.009680040550000
2016-04-11407.00412.00399.00410.0014000056692400
2016-04-08403.00421.00400.00411.0013970057354400
2016-04-07415.00427.00410.00411.009410039164000
2016-04-06417.00423.00405.00414.0011170046169200
2016-04-05430.00432.00417.00419.0013490057030300
2016-04-04444.00446.00431.00437.0013290058045400
2016-04-01449.00451.00440.00440.0020930092904400
2016-03-31460.00472.00449.00449.0012480057174000
2016-03-30484.00485.00458.00460.0012060056800400
2016-03-29465.00488.00465.00486.0010110048604500
2016-03-28468.00477.00462.00476.0011160052529900
2016-03-25461.00471.00460.00466.006730031422700
2016-03-24481.00486.00457.00459.009980046863700
2016-03-23482.00493.00481.00484.0010290050164100
2016-03-22465.00485.00461.00481.0015310073055700
2016-03-18455.00470.00450.00453.00234500107525700
2016-03-17462.00477.00455.00456.0014240066514300
2016-03-16450.00461.00449.00457.009880045098400
2016-03-15464.00465.00450.00453.0010770049135000
2016-03-14469.00470.00460.00464.008860041205400
2016-03-11451.00470.00451.00465.0013750063162600
2016-03-10449.00462.00449.00461.0011030050473100
2016-03-09450.00454.00440.00443.0018130080385700
2016-03-08466.00470.00444.00462.0018560084581200
2016-03-07474.00475.00460.00467.0011790054881600
2016-03-04453.00484.00451.00474.00217000102670300
2016-03-03450.00454.00441.00453.0012260054820400
2016-03-02445.00458.00443.00455.0011520051972700
2016-03-01440.00444.00427.00440.0012790055823500
2016-02-29449.00455.00440.00440.0010220045839400
2016-02-26448.00458.00440.00444.0014460064709300
2016-02-25440.00456.00438.00444.0021970098046100
2016-02-24442.00442.00425.00432.00267000115618400
2016-02-23461.00462.00450.00450.00242500109909100
2016-02-22489.00489.00460.00463.00289900136593400
2016-02-19498.00510.00489.00495.008110040446800
2016-02-18500.00507.00490.00501.009850049332000
2016-02-17495.00505.00483.00488.0010380051158000
2016-02-16490.00513.00481.00502.00263600131627300
2016-02-15478.00494.00462.00490.0012370059248800
2016-02-12456.00472.00451.00452.00229800105689200
2016-02-10496.00502.00476.00477.0019300093781200
2016-02-09508.00509.00488.00492.0020010099130300
2016-02-08486.00521.00482.00518.0017380088191900
2016-02-05506.00507.00478.00487.00207000101525500
2016-02-04514.00535.00511.00512.00586200306113600
2016-02-03466.00513.00461.00510.00735300365094700
2016-02-02500.00502.00479.00481.0018060088428500
2016-02-01499.00515.00499.00500.0017930090083800
2016-01-29479.00500.00478.00496.0013660066781400
2016-01-28489.00493.00479.00481.007800037871100
2016-01-27487.00495.00481.00487.0010010048911800
2016-01-26471.00485.00466.00479.0011860056665100
2016-01-25457.00489.00457.00479.00297200140615600
2016-01-22440.00474.00436.00473.00256600116523100
2016-01-21455.00468.00431.00432.00266300120279600
2016-01-20474.00481.00459.00461.00266300125561000
2016-01-19460.00479.00460.00474.0016560078083900
2016-01-18462.00473.00457.00464.0020980097139000
2016-01-15480.00488.00472.00478.0014660069976900

   ※ 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