[7260 東証1部] 富士機工 日足 時系列データ

[7260 東証1部] 富士機工 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18739.00739.00737.00739.003080022741600
2017-10-17739.00739.00737.00739.0011870087655800
2017-10-16738.00739.00737.00739.00166700123109700
2017-10-13738.00739.00738.00739.00144400106615400
2017-10-12738.00738.00737.00737.00139900103223000
2017-10-11738.00738.00737.00738.007450054955400
2017-10-10737.00738.00737.00737.001370010102600
2017-10-06738.00738.00737.00737.004100030245300
2017-10-05738.00739.00737.00737.0012880094973600
2017-10-04738.00738.00737.00737.004780035239900
2017-10-03738.00739.00737.00737.009790072248200
2017-10-02738.00739.00737.00738.00450100332149100
2017-09-29738.00738.00736.00737.00160900118696900
2017-09-28737.00737.00736.00737.009770071971800
2017-09-27738.00738.00736.00737.00246700181854900
2017-09-26739.00740.00738.00739.008550063150900
2017-09-25738.00740.00738.00738.0010910080587900
2017-09-22739.00740.00738.00739.0013430099243800
2017-09-21739.00739.00738.00738.0012270090589400
2017-09-20736.00739.00736.00738.00533100393368200
2017-09-19737.00737.00731.00734.00928700682261300
2017-09-15737.00737.00736.00737.00139700102911200
2017-09-14736.00737.00735.00737.00327500241064400
2017-09-13737.00737.00736.00736.005710042044600
2017-09-12737.00737.00736.00736.00136800100770200
2017-09-11737.00738.00736.00737.00256500189005200
2017-09-08737.00737.00736.00736.00346900255485000
2017-09-07737.00738.00736.00736.00171900126609400
2017-09-06736.00739.00736.00736.00288900212824700
2017-09-05736.00739.00736.00737.00253000186513900
2017-09-04736.00737.00736.00736.005890043358300
2017-09-01737.00737.00736.00736.00141200103968600
2017-08-31738.00738.00736.00736.00234300172572900
2017-08-30738.00739.00737.00737.00430300317498100
2017-08-29737.00739.00737.00739.00393000289996200
2017-08-28737.00739.00736.00738.00246600181861900
2017-08-25737.00737.00736.00736.00395900291695000
2017-08-24737.00737.00736.00736.004950036453000
2017-08-23737.00737.00736.00736.00213000156918700
2017-08-22735.00736.00735.00735.0010570077776000
2017-08-21736.00736.00735.00735.00190700140249800
2017-08-18735.00736.00735.00735.0011670085792400
2017-08-17736.00737.00735.00736.005100037531800
2017-08-16736.00737.00735.00735.004530033331100
2017-08-15736.00737.00735.00735.00192900142025300
2017-08-14735.00737.00735.00736.00172500126901300
2017-08-10736.00737.00735.00736.0010040073881700
2017-08-09735.00737.00735.00737.00249300183438400
2017-08-08735.00737.00735.00735.00240000176574000
2017-08-07736.00737.00734.00735.00803000590919300
2017-08-04736.00737.00736.00737.00209200154138800
2017-08-03737.00737.00736.00736.0010870080009400
2017-08-02737.00737.00736.00736.009390069131200
2017-08-01736.00737.00736.00736.00178300131278100
2017-07-31736.00737.00736.00736.00354400260869300
2017-07-28736.00737.00736.00736.00257400189589300
2017-07-27736.00737.00736.00736.00236700174349100
2017-07-26736.00737.00736.00736.00370200272572100
2017-07-25736.00737.00736.00736.006200045634900
2017-07-24736.00737.00736.00737.00366900270299100
2017-07-21738.00738.00733.00736.0022229001637852300
2017-07-20737.00739.00737.00739.00137800101654400
2017-07-19737.00739.00737.00737.0011370083826500
2017-07-18737.00739.00737.00738.00182800134960200
2017-07-14737.00739.00737.00737.00168800124560800
2017-07-13738.00738.00737.00737.0012030088721700
2017-07-12739.00740.00737.00737.00561600414558800
2017-07-11737.00739.00737.00738.00179600132674000
2017-07-10738.00740.00737.00738.00313500231306600
2017-07-07737.00740.00737.00737.00143200105680800
2017-07-06738.00739.00737.00737.00146400108033800
2017-07-05738.00740.00737.00738.0013190097343300
2017-07-04738.00739.00737.00737.0012190089948900
2017-07-03738.00741.00737.00737.009650071264600
2017-06-30737.00738.00737.00737.00176100129867500
2017-06-29737.00739.00737.00737.00322100237573200
2017-06-28737.00738.00737.00737.009750071906500
2017-06-27737.00738.00737.00737.004580033776200
2017-06-26738.00738.00737.00737.007560055749300
2017-06-23738.00738.00737.00737.00165000121643800
2017-06-22737.00738.00737.00737.009110067161200
2017-06-21737.00738.00737.00737.00157200115911700
2017-06-20738.00739.00737.00737.00139300102801300
2017-06-19738.00739.00737.00738.00206900152678500
2017-06-16737.00738.00737.00737.008040059274100
2017-06-15737.00738.00737.00737.0012210090056500
2017-06-14738.00738.00737.00737.00228900168788300
2017-06-13737.00738.00737.00737.007170052885800
2017-06-12737.00738.00737.00738.00152200112199600
2017-06-09738.00739.00737.00738.00156000115076200
2017-06-08738.00739.00737.00738.00147200108563400
2017-06-07737.00739.00737.00738.00168500124314600
2017-06-06737.00738.00737.00738.00216100159352500
2017-06-05738.00739.00737.00737.00143500105856700
2017-06-02739.00739.00737.00737.00385200284273900
2017-06-01737.00739.00737.00737.00224200165441700
2017-05-31737.00738.00737.00737.004410032531200
2017-05-30737.00738.00737.00737.006930051092900
2017-05-29737.00738.00737.00737.00202400149315600
2017-05-26738.00738.00737.00737.0011140082145200
2017-05-25737.00738.00737.00737.00269700198933200
2017-05-24738.00738.00737.00737.009010066455300
2017-05-23738.00739.00737.00738.00204500150901600
2017-05-22739.00739.00738.00738.00249000183814000
2017-05-19738.00738.00737.00738.0010870080158600
2017-05-18738.00738.00737.00737.00302000222704400
2017-05-17737.00738.00737.00738.00252300186077600
2017-05-16738.00739.00737.00737.00171500126474700
2017-05-15738.00739.00737.00737.00234900173305800
2017-05-12739.00740.00738.00738.00209900155012000
2017-05-11740.00740.00738.00740.00381600282098400
2017-05-10739.00743.00739.00739.00424200313897300
2017-05-09738.00742.00737.00739.0017645001304928300
2017-05-08739.00744.00737.00737.001141900843720000
2017-05-02738.00770.00738.00739.0050760003758564200
2017-05-01700.00700.00700.00700.006690046830000
2017-04-28601.00602.00585.00600.008290049480000
2017-04-27598.00605.00587.00603.008930053504500
2017-04-26596.00605.00590.00599.0014300085570200
2017-04-25574.00596.00567.00593.0010750062861600
2017-04-24560.00577.00560.00574.0010040057045800
2017-04-21540.00556.00538.00555.005880032177500
2017-04-20516.00538.00515.00529.0010860057274800
2017-04-19506.00519.00503.00515.003060015657300
2017-04-18520.00521.00512.00512.002700013955300
2017-04-17511.00515.00499.00500.004790024173500
2017-04-14502.00517.00502.00512.004230021648800
2017-04-13513.00518.00489.00511.0011420057355400
2017-04-12522.00525.00512.00515.008250042800700
2017-04-11562.00562.00535.00535.0011930065380000
2017-04-10551.00578.00545.00572.0010620060125300
2017-04-07548.00560.00539.00541.006760036908600
2017-04-06550.00559.00540.00553.007680042108600
2017-04-05536.00561.00535.00555.007760042412100
2017-04-04554.00558.00532.00542.007720042350800
2017-04-03553.00563.00540.00554.0010090055579500
2017-03-31570.00573.00553.00553.004650026119000
2017-03-30569.00574.00562.00563.003110017666300
2017-03-29571.00576.00565.00572.002630015000900
2017-03-28567.00573.00564.00573.003990022678000
2017-03-27567.00570.00558.00559.005650031806900
2017-03-24572.00583.00565.00574.005070029218500
2017-03-23572.00580.00563.00565.007720043940500
2017-03-22575.00583.00571.00578.006270036218400
2017-03-21579.00589.00571.00585.005800033657300
2017-03-17577.00584.00572.00579.006220036006000
2017-03-16581.00590.00576.00583.005810033865000
2017-03-15596.00596.00588.00591.003200018969700
2017-03-14589.00597.00581.00596.005770034138100
2017-03-13603.00603.00593.00595.005090030348800
2017-03-10605.00610.00596.00603.009740058759000
2017-03-09582.00610.00582.00595.0010200060812600
2017-03-08582.00586.00577.00581.004460025884900
2017-03-07582.00593.00575.00588.007370043322300
2017-03-06583.00590.00575.00585.006430037525100
2017-03-03589.00593.00582.00584.0010500061582000
2017-03-02580.00595.00576.00592.0016310095459100
2017-03-01578.00579.00565.00575.004590026289600
2017-02-28570.00583.00570.00578.007160041341600
2017-02-27574.00575.00563.00571.008510048428400
2017-02-24581.00588.00575.00578.007790045209400
2017-02-23561.00584.00561.00584.0014110080800800
2017-02-22554.00564.00551.00560.0010620059113500
2017-02-21550.00561.00545.00550.006610036635100
2017-02-20535.00554.00534.00544.007090038614800
2017-02-17530.00537.00525.00534.004030021371000
2017-02-16533.00548.00533.00536.005920031899200
2017-02-15516.00543.00516.00529.0014960079385000
2017-02-14517.00518.00509.00511.004790024643900
2017-02-13515.00522.00512.00516.005760029789600
2017-02-10507.00517.00506.00513.006360032585100
2017-02-09508.00509.00499.00501.003140015828800
2017-02-08497.00509.00494.00509.002750013832300
2017-02-07499.00502.00496.00498.002950014735200
2017-02-06513.00513.00490.00503.005950029967100
2017-02-03507.00528.00499.00506.0014400073733200
2017-02-02471.00509.00468.00499.0020150099172000
2017-02-01458.00470.00457.00466.003280015199900
2017-01-31460.00460.00455.00458.004670021378600
2017-01-30460.00463.00459.00460.007360033872600
2017-01-27460.00467.00459.00463.005710026468600
2017-01-26459.00466.00455.00458.0012240056223800
2017-01-25457.00459.00453.00454.003540016138800
2017-01-24462.00463.00443.00454.005370024435800
2017-01-23472.00472.00462.00466.003550016649100
2017-01-20474.00479.00474.00476.003010014330500
2017-01-19479.00482.00472.00474.004050019254800
2017-01-18463.00475.00460.00472.005150024093700
2017-01-17470.00479.00466.00470.003740017665000
2017-01-16486.00487.00472.00474.006750032316300
2017-01-13495.00498.00488.00492.004490022142600
2017-01-12489.00495.00482.00493.006080029708100
2017-01-11497.00504.00488.00490.006820033580200
2017-01-10510.00510.00495.00498.008030040198400
2017-01-06512.00522.00509.00512.008810045247500
2017-01-05512.00522.00505.00522.008290042674900
2017-01-04501.00510.00501.00508.0011010055737800
2016-12-30485.00500.00480.00496.0012750062732600
2016-12-29472.00489.00472.00489.008180039624500
2016-12-28464.00485.00462.00478.007060033577800
2016-12-27466.00467.00460.00462.005740026623900
2016-12-26470.00470.00460.00463.004350020215200
2016-12-22464.00469.00463.00466.003800017692300
2016-12-21476.00476.00464.00470.006940032807300
2016-12-20467.00476.00467.00476.006940032816200
2016-12-19478.00478.00462.00467.0010580049740900
2016-12-16474.00478.00473.00475.008660041169700
2016-12-15471.00478.00469.00474.008930042256400
2016-12-14472.00475.00467.00469.006240029329600
2016-12-13464.00470.00462.00469.004660021735200
2016-12-12457.00469.00453.00464.0016850077674400
2016-12-09443.00449.00443.00449.006990031209100
2016-12-08443.00447.00438.00441.007080031207900
2016-12-07436.00438.00430.00435.003830016613800
2016-12-06429.00437.00428.00431.007060030519600
2016-12-05415.00424.00415.00422.002880012058800
2016-12-02428.00428.00419.00421.006140025982300
2016-12-01426.00428.00421.00424.008530036196000
2016-11-30417.00424.00417.00420.004910020661700
2016-11-29426.00426.00415.00418.006230026143600
2016-11-28417.00428.00415.00427.007700032470000
2016-11-25417.00428.00414.00418.0011960050161600
2016-11-24405.00415.00405.00414.007230029627500
2016-11-22398.00402.00395.00402.007140028469200
2016-11-21393.00399.00392.00398.0010710042525400
2016-11-18389.00390.00386.00389.00252009802200
2016-11-17381.00385.00380.00383.003700014144900
2016-11-16380.00385.00375.00383.007520028618300
2016-11-15367.00374.00367.00372.003450012827000
2016-11-14359.00373.00359.00365.007230026469800
2016-11-11374.00374.00352.00358.0016240058836000
2016-11-10370.00374.00364.00369.007750028577300
2016-11-09383.00383.00350.00358.006710024495200
2016-11-08383.00383.00375.00376.00217008191100
2016-11-07387.00387.00378.00381.00250009559500
2016-11-04370.00372.00360.00371.003650013419600
2016-11-02375.00382.00371.00375.007640028645200
2016-11-01383.00385.00377.00378.008780033325600
2016-10-31400.00400.00381.00385.0020620079781600
2016-10-28405.00419.00392.00400.0021650087352900
2016-10-27397.00402.00394.00401.003350013339600
2016-10-26399.00402.00396.00397.004630018440300
2016-10-25398.00401.00398.00400.002710010831400
2016-10-24400.00402.00396.00397.00247009837000
2016-10-21402.00402.00397.00399.002980011926300
2016-10-20399.00404.00398.00402.003840015416900
2016-10-19398.00403.00395.00400.002870011462300
2016-10-18391.00403.00391.00398.008490033779600
2016-10-17394.00395.00390.00393.00195007661900
2016-10-14392.00395.00382.00394.004160016235800

   ※ 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