[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 
2017-02-24581.00588.00575.00578.007790045209400
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
2016-10-13395.00400.00390.00395.004400017379300
2016-10-12394.00395.00389.00391.004010015700200
2016-10-11401.00403.00393.00398.008040032061100
2016-10-07408.00408.00397.00398.006420025792700
2016-10-06404.00409.00396.00407.0015580062723300
2016-10-05374.00392.00374.00392.0015800060484800
2016-10-04368.00374.00364.00373.005130018992700
2016-10-03362.00369.00362.00366.00216007889300
2016-09-30359.00365.00353.00359.005980021459100
2016-09-29373.00375.00348.00362.008790031813300
2016-09-28385.00389.00371.00371.00277400105476700
2016-09-27330.00372.00328.00364.0018880067499700
2016-09-26337.00338.00333.00333.0093003112500
2016-09-23339.00339.00331.00337.00270009047900
2016-09-21334.00339.00322.00339.004760015834200
2016-09-20332.00337.00332.00334.00144004814100
2016-09-16326.00340.00323.00336.00199006622400
2016-09-15331.00331.00323.00327.008060026582000
2016-09-14338.00338.00329.00333.00283009406500
2016-09-13341.00342.00337.00340.00173005890500
2016-09-12335.00340.00333.00340.008190027454600
2016-09-09339.00344.00335.00342.004720016073500
2016-09-08338.00343.00335.00340.00241008173400
2016-09-07339.00343.00333.00341.003310011184700
2016-09-06343.00345.00324.00341.005240017617000
2016-09-05346.00348.00342.00344.003080010635800
2016-09-02343.00344.00339.00343.003550012131100
2016-09-01340.00342.00336.00342.003680012516700
2016-08-31327.00335.00327.00335.003280010851100
2016-08-30320.00330.00319.00326.004620015056100
2016-08-29317.00321.00314.00321.00306009734400
2016-08-26313.00313.00310.00312.00133004145700
2016-08-25312.00318.00310.00316.00217006814800
2016-08-24313.00319.00312.00316.00179005663000
2016-08-23308.00313.00306.00311.00283008750500
2016-08-22321.00321.00306.00308.003220010142400
2016-08-19307.00310.00303.00305.00307009345900
2016-08-18314.00314.00305.00305.00245007618200
2016-08-17302.00317.00302.00315.005370016442900
2016-08-16311.00311.00300.00301.005040015341400
2016-08-15316.00317.00313.00314.00109003428100
2016-08-12314.00320.00311.00318.00192006058300
2016-08-10315.00316.00311.00313.00266008344000
2016-08-09317.00325.00313.00317.00281008926400
2016-08-08320.00322.00316.00319.004200013398000
2016-08-05322.00322.00315.00318.003150010013900
2016-08-04319.00321.00314.00317.003440010952500
2016-08-03319.00327.00318.00318.006340020304200
2016-08-02340.00340.00323.00323.0010390034904100
2016-08-01325.00334.00323.00330.004000013040600
2016-07-29344.00350.00338.00341.00287009810400
2016-07-28345.00352.00343.00349.00239008292600
2016-07-27341.00353.00338.00348.004160014443100
2016-07-26349.00349.00337.00342.00232007909400
2016-07-25340.00352.00340.00347.003280011354200
2016-07-22340.00342.00338.00342.00117003984800
2016-07-21345.00353.00342.00345.003190011012900
2016-07-20340.00341.00335.00339.00289009766400
2016-07-19346.00346.00337.00345.003830013123500
2016-07-15332.00348.00332.00345.006450021854800
2016-07-14327.00330.00324.00328.00271008875400
2016-07-13343.00344.00324.00327.008770029336100
2016-07-12298.00321.00298.00319.009610029790100
2016-07-11290.00297.00290.00293.009440027639200
2016-07-08300.00302.00286.00286.009670028341400
2016-07-07310.00310.00301.00301.009430028714800
2016-07-06326.00327.00313.00313.004660014787200
2016-07-05335.00335.00328.00331.00279009253900
2016-07-04346.00346.00326.00336.004750015870800
2016-07-01353.00353.00334.00334.002920010047600
2016-06-30328.00333.00328.00329.00271008935800
2016-06-29321.00334.00321.00325.00277009030500
2016-06-28316.00334.00315.00321.00225007239400
2016-06-27322.00332.00315.00320.004610014994500
2016-06-24353.00358.00310.00315.006760021921500
2016-06-23350.00350.00344.00350.00212007368100
2016-06-22350.00351.00338.00344.003050010493500
2016-06-21350.00353.00342.00349.003270011423700
2016-06-20349.00356.00347.00349.00252008871000
2016-06-17344.00354.00337.00346.005640019372000
2016-06-16356.00358.00335.00336.006830023516100
2016-06-15360.00363.00350.00356.005310018961400
2016-06-14371.00375.00366.00366.00216007976900
2016-06-13387.00387.00370.00372.005420020452000
2016-06-10399.00399.00386.00390.007700030276900
2016-06-09400.00404.00390.00391.006870027229500
2016-06-08402.00411.00400.00401.003150012730600
2016-06-07408.00409.00402.00405.00182007381700
2016-06-06415.00415.00400.00404.003180012997100
2016-06-03408.00411.00405.00407.0089003619100
2016-06-02417.00417.00410.00410.00172007114500
2016-06-01416.00425.00416.00419.003170013327600
2016-05-31417.00423.00415.00416.003000012544200
2016-05-30420.00423.00413.00418.00231009674300
2016-05-27405.00414.00403.00412.003770015374700
2016-05-26406.00412.00403.00408.00189007696500
2016-05-25404.00404.00399.00402.00121004865900
2016-05-24402.00402.00397.00398.00117004684200
2016-05-23401.00407.00400.00403.00167006726900
2016-05-20400.00406.00400.00404.00118004767200
2016-05-19407.00410.00402.00403.00172006986300
2016-05-18397.00410.00396.00401.00164006589800
2016-05-17399.00399.00392.00398.002650010513800
2016-05-16398.00400.00397.00397.005300021064000
2016-05-13409.00409.00397.00398.006630026671300
2016-05-12402.00412.00402.00410.002650010818500
2016-05-11405.00417.00405.00410.002970012221100
2016-05-10399.00406.00398.00404.003690014876600
2016-05-09402.00408.00397.00399.003520014068000
2016-05-06421.00421.00390.00399.0010000040378600
2016-05-02446.00446.00396.00405.008230033962500
2016-04-28459.00471.00431.00439.005400024391900
2016-04-27451.00463.00451.00460.003820017495300
2016-04-26446.00473.00446.00457.004870022259200
2016-04-25459.00459.00437.00454.006280028168600
2016-04-22452.00455.00444.00454.002810012674700
2016-04-21441.00457.00440.00455.003550015964500
2016-04-20432.00441.00420.00435.002430010526800
2016-04-19420.00434.00420.00432.00158006778500
2016-04-18421.00425.00415.00417.006710028229900
2016-04-15432.00440.00430.00433.00171007436100
2016-04-14438.00439.00429.00439.002520010989800
2016-04-13413.00420.00410.00418.003640015089200
2016-04-12401.00417.00400.00409.00199008164300
2016-04-11400.00408.00390.00401.002960011810500
2016-04-08406.00414.00400.00405.004320017603200
2016-04-07402.00417.00402.00406.004220017135500
2016-04-06407.00417.00405.00407.00214008753900
2016-04-05431.00431.00410.00410.009050038590800
2016-04-04441.00442.00430.00436.002670011662900
2016-04-01448.00448.00427.00438.007080030817200
2016-03-31456.00468.00435.00442.006980031269600
2016-03-30464.00468.00451.00455.002510011550100
2016-03-29470.00470.00463.00467.00184008579700
2016-03-28467.00475.00465.00473.002970013970800
2016-03-25468.00475.00458.00465.007920037014700
2016-03-24457.00476.00456.00470.008800041043600
2016-03-23465.00470.00454.00457.002280010546000
2016-03-22464.00467.00453.00463.003020013934700
2016-03-18445.00454.00433.00440.003810016825800
2016-03-17444.00461.00444.00447.00151006801100
2016-03-16452.00458.00441.00442.002930013094000
2016-03-15460.00463.00457.00457.00128005881800
2016-03-14468.00469.00459.00463.00183008491200
2016-03-11456.00459.00446.00456.004500020434500
2016-03-10448.00462.00448.00456.004620020982100
2016-03-09443.00451.00439.00443.002260010038800
2016-03-08453.00460.00445.00450.003540015979800
2016-03-07480.00480.00466.00466.003390016000400
2016-03-04476.00484.00462.00482.005740027152900
2016-03-03436.00482.00435.00476.006900031489300
2016-03-02433.00450.00433.00444.003090013689200
2016-03-01442.00442.00429.00430.002770012054100
2016-02-29437.00456.00426.00443.007740034528100
2016-02-26426.00445.00412.00441.008170034910000
2016-02-25405.00427.00405.00424.003980016551100
2016-02-24391.00407.00383.00405.007170028477000
2016-02-23405.00410.00394.00399.007110028504500
2016-02-22415.00420.00405.00410.005440022359100
2016-02-19425.00426.00415.00415.003350014045900

   ※ 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