[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 
2017-11-241054.001054.001033.001046.00270200282274900
2017-11-221050.001054.001042.001048.00369000387368200
2017-11-211010.001044.001005.001040.00373200384558100
2017-11-201000.001020.00992.001016.00316100319095200
2017-11-171018.001022.001004.001010.00454400460544300
2017-11-161014.001024.001001.001016.00392200397217400
2017-11-151068.001070.001014.001018.00576100596551300
2017-11-141069.001077.001055.001074.00473200505599500
2017-11-131074.001075.001056.001061.00295200313335400
2017-11-101070.001079.001061.001078.00472300506329400
2017-11-091094.001102.001055.001071.00635200683444500
2017-11-081077.001094.001058.001094.00810800873134000
2017-11-071048.001070.001045.001058.00553200586017700
2017-11-061071.001081.001032.001037.00593200623203200
2017-11-021072.001078.001053.001057.00731200779025200
2017-11-011097.001098.001046.001049.0013206001402615000
2017-10-311089.001107.001043.001095.0022409002418311600
2017-10-301246.001253.001225.001239.00416500517217100
2017-10-271238.001249.001224.001249.00303100375327100
2017-10-261237.001239.001213.001230.00492800605293800
2017-10-251250.001279.001243.001246.00495600624752800
2017-10-241218.001237.001208.001236.00244200299639100
2017-10-231210.001230.001210.001225.00336700411208500
2017-10-201203.001203.001191.001195.00171700205333900
2017-10-191215.001215.001196.001203.00214200257809400
2017-10-181210.001216.001197.001202.00297100357580200
2017-10-171212.001213.001200.001206.00253700305664400
2017-10-161206.001223.001206.001214.00250400304110900
2017-10-131217.001224.001199.001201.00311200375328700
2017-10-121230.001234.001214.001217.00200100244297400
2017-10-111238.001241.001223.001227.00211200259457200
2017-10-101234.001243.001229.001241.00174200215477700
2017-10-061238.001246.001230.001236.00164000202502600
2017-10-051235.001243.001212.001228.00175400215155700
2017-10-041246.001256.001236.001250.00169400211451700
2017-10-031258.001258.001241.001248.00173200215813000
2017-10-021256.001262.001242.001244.00327200408789000
2017-09-291269.001275.001254.001266.00257300325405200
2017-09-281270.001278.001254.001263.00287200363569100
2017-09-271245.001265.001235.001264.00233800293342800
2017-09-261245.001262.001234.001248.00314000391832500
2017-09-251240.001268.001237.001247.00275700344945200
2017-09-221242.001251.001230.001236.00262500324748100
2017-09-211249.001256.001236.001242.00304000378179400
2017-09-201256.001256.001231.001238.00362900450550300
2017-09-191265.001273.001238.001273.00432600546134600
2017-09-151247.001259.001218.001259.00544300680081700
2017-09-141241.001265.001235.001257.00759600951747200
2017-09-131158.001265.001158.001255.0019525002410209300
2017-09-121126.001136.001124.001128.00299300337807200
2017-09-111092.001114.001091.001113.00259100286832700
2017-09-081074.001098.001070.001075.00237300256787900
2017-09-071091.001091.001052.001077.00544700584900200
2017-09-061077.001105.001064.001103.00321500349909800
2017-09-051098.001102.001068.001086.00372100403203100
2017-09-041123.001126.001084.001093.00312100343759600
2017-09-011100.001124.001099.001123.00327700364478600
2017-08-311084.001095.001080.001093.00271900296010700
2017-08-301070.001077.001064.001071.00235200251719700
2017-08-291052.001065.001047.001060.00189300199988700
2017-08-281077.001080.001058.001064.00217700231541800
2017-08-251071.001074.001061.001072.00178500190737900
2017-08-241075.001079.001061.001066.00199500213237200
2017-08-231089.001099.001071.001075.00148300160237200
2017-08-221063.001080.001054.001079.00183300196483500
2017-08-211088.001089.001067.001072.00201200216348300
2017-08-181085.001096.001077.001080.00379000410783900
2017-08-171094.001107.001090.001106.00249900274886700
2017-08-161087.001105.001085.001089.00231800253585800
2017-08-151100.001102.001092.001095.00208600228819800
2017-08-141089.001101.001079.001081.00425300462719800
2017-08-101102.001116.001098.001107.00285800316384800
2017-08-091130.001136.001101.001104.00374400416888800
2017-08-081118.001134.001118.001131.00178500201292400
2017-08-071135.001146.001114.001121.00262800295962000
2017-08-041125.001141.001119.001135.00255500289730700
2017-08-031138.001149.001125.001129.00291000329673400
2017-08-021121.001146.001120.001143.00300500341342900
2017-08-011121.001128.001107.001124.00477700534703800
2017-07-311160.001162.001115.001144.009557001086263100
2017-07-281184.001199.001134.001160.0030330003549183700
2017-07-271004.001015.00989.001004.00444400445338100
2017-07-26997.001000.00990.00993.00286900285557100
2017-07-251001.001012.00990.00990.00330800329437400
2017-07-24996.00997.00981.00992.00271100268526500
2017-07-211001.001024.001000.001001.00360800363518000
2017-07-201001.001005.00993.001001.00194900195004100
2017-07-191000.001013.00995.00996.00248400248527500
2017-07-181007.001014.00996.001002.00382600383778900
2017-07-141005.001028.001005.001007.00298600302906900
2017-07-131016.001027.001002.001004.00355700359663100
2017-07-121019.001028.001005.001010.00505400512605100
2017-07-111049.001053.001030.001030.00384400399417800
2017-07-101038.001064.001038.001053.00416900438378200
2017-07-071028.001048.001021.001032.00421200436280300
2017-07-061040.001070.001039.001044.00646600677688900
2017-07-051020.001036.001017.001035.00452000465108000
2017-07-041020.001033.001016.001022.00414100423537000
2017-07-031016.001030.001004.001014.00467000475295100
2017-06-301006.001020.00999.001016.00453900458520600
2017-06-29986.001026.00986.001021.0011760001190213400
2017-06-28956.00992.00955.00982.00786400771335000
2017-06-27950.00966.00935.00957.00563500538941200
2017-06-26949.00980.00938.00950.0015029001450394500
2017-06-23883.00893.00883.00889.00196500174595900
2017-06-22884.00885.00872.00880.00253400222178000
2017-06-21886.00894.00880.00883.00145400129050400
2017-06-20883.00892.00877.00890.00168700149691000
2017-06-19870.00880.00866.00875.00127200111146000
2017-06-16883.00883.00864.00871.00142400123990600
2017-06-15878.00885.00870.00871.00166000145278600
2017-06-14892.00896.00878.00878.00138300122336600
2017-06-13890.00902.00884.00894.00157600141037500
2017-06-12911.00911.00896.00899.00198100178378900
2017-06-09902.00922.00901.00919.00268400244900100
2017-06-08922.00927.00914.00917.00168800155322500
2017-06-07918.00926.00909.00923.00138000126884100
2017-06-06930.00931.00919.00923.00256000236546000
2017-06-05935.00946.00919.00935.00391600364967800
2017-06-02898.00936.00898.00935.00417300385001300
2017-06-01866.00891.00866.00888.00264900234448200
2017-05-31866.00871.00861.00863.00195100168815600
2017-05-30856.00872.00851.00866.00414600356968400
2017-05-29886.00888.00855.00855.00357000309672600
2017-05-26891.00897.00886.00888.00219500195368800
2017-05-25902.00910.00894.00896.00217400195728300
2017-05-24894.00913.00892.00902.00295900266886300
2017-05-23880.00894.00879.00882.00353000312602100
2017-05-22881.00885.00872.00876.00209300183742800
2017-05-19882.00884.00868.00880.00257500225545500
2017-05-18888.00904.00878.00880.00251900223077800
2017-05-17897.00908.00894.00897.00156000140515700
2017-05-16913.00921.00902.00903.00284100257868800
2017-05-15923.00929.00914.00914.00201600185424300
2017-05-12928.00949.00923.00935.00391200366456900
2017-05-11927.00934.00921.00929.00232600216007200
2017-05-10935.00939.00912.00924.00630100582779000
2017-05-09956.00956.00939.00941.00376200355751600
2017-05-08946.00960.00940.00952.00572300544343100
2017-05-02942.00950.00924.00938.00829700778434800
2017-05-01901.00960.00879.00944.0026408002435623900
2017-04-28871.00931.00846.00931.0034253003114565600
2017-04-27775.00784.00764.00781.00310200240436500
2017-04-26752.00773.00749.00769.00189800145517100
2017-04-25740.00751.00732.00745.00189000140751900
2017-04-24751.00756.00732.00736.00192000141882600
2017-04-21725.00741.00721.00738.00157600115753900
2017-04-20712.00732.00709.00721.00185500133988200
2017-04-19715.00719.00706.00709.00174800124228700
2017-04-18722.00728.00716.00717.0013690098644700
2017-04-17726.00726.00701.00714.0013330094881200
2017-04-14739.00740.00722.00728.00138500101226300
2017-04-13730.00752.00720.00735.00219200160099300
2017-04-12737.00743.00732.00736.00211000155106000
2017-04-11751.00758.00741.00743.00191100142590100
2017-04-10762.00764.00747.00751.00152000114431500
2017-04-07766.00773.00748.00757.00215800163837900
2017-04-06773.00788.00752.00754.00213200162733000
2017-04-05790.00801.00770.00776.00249200194380900
2017-04-04808.00808.00776.00785.00208700164594300
2017-04-03799.00810.00793.00801.00136700109502500
2017-03-31816.00823.00798.00799.00182200147267400
2017-03-30817.00824.00807.00810.00183500149251900
2017-03-29823.00832.00811.00823.00134700110539100
2017-03-28805.00823.00804.00823.00150900123371600
2017-03-27801.00808.00789.00794.0012180096921100
2017-03-24804.00814.00798.00803.0011790094865600
2017-03-23827.00827.00797.00804.00162500131005000
2017-03-22811.00834.00811.00824.00208000171823200
2017-03-21831.00832.00815.00829.00191200158232300
2017-03-17854.00865.00841.00843.00372400316318600
2017-03-16825.00858.00821.00854.00336500284450100
2017-03-15802.00838.00802.00818.00506900417592000
2017-03-14810.00810.00789.00801.0011680093293800
2017-03-13801.00813.00795.00806.00182500146951100
2017-03-10810.00814.00792.00801.00330800265613700
2017-03-09790.00803.00783.00791.00180200142894000
2017-03-08787.00788.00778.00784.0011270088269300
2017-03-07791.00794.00780.00787.0012500098405600
2017-03-06790.00805.00790.00796.00198300158394200
2017-03-03789.00797.00787.00791.0010660084340100
2017-03-02800.00800.00788.00790.0012410098442800
2017-03-01786.00790.00778.00788.0011550090659100
2017-02-28774.00795.00774.00786.00235800185900400
2017-02-27771.00775.00762.00772.009260071335400
2017-02-24780.00786.00761.00783.00194600151515700
2017-02-23799.00805.00780.00787.00278700219798400
2017-02-22795.00807.00790.00797.00185000147606800
2017-02-21790.00808.00786.00793.00207300164750000
2017-02-20778.00798.00778.00793.00264300209014800
2017-02-17773.00784.00764.00775.00209100161892000
2017-02-16749.00775.00747.00773.00337200258213000
2017-02-15755.00760.00747.00749.0013110098427500
2017-02-14750.00769.00749.00751.00263100199475300
2017-02-13733.00765.00733.00747.00289900216151200
2017-02-10695.00724.00692.00721.00339200241984300
2017-02-09686.00687.00677.00682.00340100231630100
2017-02-08699.00701.00680.00694.00276500190371600
2017-02-07711.00711.00695.00699.00308800216617500
2017-02-06739.00739.00712.00724.00285100206053500
2017-02-03760.00760.00728.00741.00420500312443000
2017-02-02778.00790.00736.00742.001118900848469300
2017-02-01670.00695.00670.00693.00303300208169900
2017-01-31675.00678.00666.00670.00189300127222800
2017-01-30693.00693.00685.00689.00166300114439700
2017-01-27702.00702.00684.00696.0013650094917000
2017-01-26700.00703.00692.00697.00149100104007700
2017-01-25690.00706.00689.00692.00165300114888500
2017-01-24687.00687.00670.00678.00213900144730500
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

   ※ 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