[7270 東証1部] 富士重工業 日足 時系列データ

[7270 東証1部] 富士重工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-244129.004190.004121.004181.00358540014936688400
2017-03-234087.004167.004087.004156.00363770015049522000
2017-03-224183.004188.004120.004120.00608430025212109800
2017-03-214308.004324.004282.004312.00303370013049158600
2017-03-174378.004379.004324.004349.00399640017369047800
2017-03-164420.004455.004398.004430.00247370010951575800
2017-03-154421.004455.004401.004435.0021634009581484900
2017-03-144453.004458.004431.004454.0020975009327961800
2017-03-134485.004485.004437.004453.00352750015726017200
2017-03-104380.004420.004375.004415.00415030018241952800
2017-03-094432.004433.004344.004355.00442600019344251000
2017-03-084335.004397.004330.004397.00272960011933886700
2017-03-074410.004420.004367.004373.00243450010684584200
2017-03-064400.004428.004388.004409.0021673009548141800
2017-03-034420.004429.004387.004408.00305970013474278100
2017-03-024485.004495.004386.004391.00541130023982813700
2017-03-014247.004356.004226.004345.00445180019145118700
2017-02-284253.004292.004207.004207.00315200013366604200
2017-02-274249.004263.004218.004229.00250640010622410300
2017-02-244264.004295.004251.004276.0020689008844649100
2017-02-234300.004302.004253.004292.0018800008048878300
2017-02-224350.004355.004267.004290.00312510013417132400
2017-02-214267.004329.004262.004322.0020466008814394600
2017-02-204253.004291.004224.004282.0020055008557710200
2017-02-174300.004301.004261.004275.00324400013872057800
2017-02-164365.004375.004302.004344.00408060017694634000
2017-02-154400.004410.004362.004383.00264410011585838900
2017-02-144454.004464.004350.004355.00444290019483223700
2017-02-134549.004549.004438.004454.00461460020633748300
2017-02-104355.004433.004322.004409.00594890026173990600
2017-02-094340.004346.004204.004229.00631400026816896500
2017-02-084399.004416.004323.004392.00507100022193015900
2017-02-074297.004345.004273.004329.00351140015160393100
2017-02-064356.004379.004297.004333.00408640017686115900
2017-02-034352.004403.004308.004348.00547710023795913600
2017-02-024452.004457.004354.004370.00478410021068270700
2017-02-014450.004517.004428.004470.00546700024425480900
2017-01-314600.004614.004540.004540.00526810024098163400
2017-01-304750.004777.004718.004730.00273990012980417500
2017-01-274810.004823.004756.004818.00364150017492910700
2017-01-264787.004796.004739.004757.00284750013567786900
2017-01-254739.004777.004681.004730.00257540012171645900
2017-01-244680.004713.004656.004679.00273510012797358900
2017-01-234748.004784.004720.004750.00286880013637667100
2017-01-204825.004856.004804.004817.00310460014978994300
2017-01-194865.004876.004791.004825.00321770015531853800
2017-01-184568.004763.004562.004755.00422240019754856800
2017-01-174765.004774.004669.004670.00279610013176726100
2017-01-164815.004820.004754.004779.0020320009720817400
2017-01-134832.004841.004798.004838.00217300010486170800
2017-01-124835.004865.004780.004803.00292710014087505700
2017-01-114888.004908.004835.004874.00350860017085535900
2017-01-104914.004927.004843.004858.00356620017398497400
2017-01-064877.004955.004870.004934.00309400015232493900
2017-01-055000.005016.004938.004966.00383950019061708400
2017-01-044900.005006.004893.004991.00582600028908264700
2016-12-304730.004784.004704.004772.00237670011280759300
2016-12-294848.004849.004782.004784.00282360013574314500
2016-12-284900.004910.004857.004887.00216920010591046800
2016-12-274825.004885.004824.004834.00211070010234507900
2016-12-264870.004878.004808.004824.00212820010288366800
2016-12-224784.004880.004784.004879.00325920015834789400
2016-12-214829.004888.004798.004806.00301180014568765500
2016-12-204836.004858.004796.004842.00271280013100530500
2016-12-194871.004905.004844.004871.00294790014362536500
2016-12-164950.004952.004884.004896.00450630022113564900
2016-12-154880.004956.004861.004880.00557360027348587100
2016-12-144826.004865.004785.004803.00325470015671846000
2016-12-134818.004826.004740.004809.00462270022122242400
2016-12-124920.004976.004829.004867.00493560024191239600
2016-12-094800.004830.004756.004823.00607710029174961200
2016-12-084716.004794.004716.004794.00651660031062560700
2016-12-074625.004666.004610.004664.00351880016324586300
2016-12-064674.004683.004603.004630.00398040018453508900
2016-12-054600.004645.004580.004610.00495360022833923600
2016-12-024702.004706.004651.004682.00389140018191975300
2016-12-014800.004800.004688.004702.00609790028902039600
2016-11-304650.004655.004608.004645.00540780025044166800
2016-11-294587.004642.004581.004616.00368090016982858300
2016-11-284651.004675.004585.004659.00482460022336843300
2016-11-254669.004728.004624.004695.00660080030933957600
2016-11-244550.004615.004533.004615.00630280028902621700
2016-11-224443.004468.004415.004439.00285590012677429000
2016-11-214479.004494.004444.004458.00380990016995944200
2016-11-184450.004507.004437.004456.00701830031353999900
2016-11-174321.004326.004271.004320.00617320026593531700
2016-11-164300.004380.004283.004363.00786680034131332200
2016-11-154120.004177.004110.004177.00665550027609906700
2016-11-143959.004050.003940.004050.00422650016996875400
2016-11-113910.003970.003890.003901.00644020025228976500
2016-11-103900.003904.003765.003805.00626900023997106000
2016-11-093994.004043.003500.003583.001401710052171773600
2016-11-083970.003978.003916.003934.0020785008184184100
2016-11-073950.003967.003913.003933.00342330013480197100
2016-11-043926.003926.003785.003830.00456330017482988300
2016-11-023990.004003.003906.003963.00528090020884630800
2016-11-014101.004112.004058.004079.0019731008046221300
2016-10-314084.004095.004045.004094.00263230010722814200
2016-10-284080.004107.004067.004100.00371020015194401400
2016-10-274040.004047.004009.004040.0024209009759389300
2016-10-264013.004036.003991.004024.0022939009213153200
2016-10-253900.004025.003900.004013.00351290014023351000
2016-10-243970.003975.003919.003947.00256260010111965700
2016-10-214025.004028.003971.003975.0020335008134040600
2016-10-203957.004016.003938.004011.00284190011356000700
2016-10-193988.004008.003975.003993.0019910007947440700
2016-10-183970.004002.003957.004000.00260740010398419200
2016-10-173948.003985.003934.003985.0023404009284529800
2016-10-143967.003974.003916.003958.00259370010251959900
2016-10-133924.003989.003909.003924.00367080014484374100
2016-10-123880.003893.003854.003861.0016405006347100500
2016-10-113959.003972.003908.003913.0024126009489523400
2016-10-073950.003959.003926.003950.0019679007757428500
2016-10-063960.003996.003926.003935.00318240012586891700
2016-10-053870.003935.003863.003918.00359330014048206400
2016-10-043786.003841.003766.003803.00300180011428410600
2016-10-033799.003800.003744.003748.00271690010229717300
2016-09-303760.003782.003725.003755.00352700013255070000
2016-09-293901.003901.003853.003857.00287480011137882300
2016-09-283853.003884.003820.003842.00307670011829539900
2016-09-273804.003934.003796.003924.00322760012510736400
2016-09-263940.003941.003860.003866.0025020009725922000
2016-09-233894.003936.003867.003919.00412860016138574100
2016-09-213815.003969.003765.003956.00523670020285934000
2016-09-203799.003843.003787.003815.00318900012162170200
2016-09-163843.003851.003791.003812.00391380014922147600
2016-09-153914.003914.003838.003861.00292350011307519600
2016-09-143976.004025.003950.003957.0024826009892512200
2016-09-133999.004028.003939.003975.00257380010230905700
2016-09-124005.004026.003972.003988.00258680010333131700
2016-09-094115.004165.004066.004066.00375060015371749700
2016-09-084094.004133.004079.004115.00268900011039704400
2016-09-074100.004153.004085.004146.00344630014219714600
2016-09-064136.004174.004114.004162.0019004007889363400
2016-09-054225.004239.004122.004135.00265490011114109300
2016-09-024093.004132.004071.004130.00306480012597284100
2016-09-014091.004142.004070.004125.00334110013758836000
2016-08-314065.004140.004056.004098.00640820026234517800
2016-08-303949.004025.003936.003995.00281750011239654500
2016-08-293900.003961.003874.003950.00355190013985435300
2016-08-263791.003809.003739.003756.00344900013007204500
2016-08-253801.003833.003787.003816.0020986008002054900
2016-08-243781.003824.003775.003801.0021486008161715300
2016-08-233800.003812.003718.003740.00300660011281951600
2016-08-223843.003855.003810.003846.0021060008081376100
2016-08-193804.003870.003800.003832.0024809009522556600
2016-08-183809.003860.003774.003793.00368620014069561400
2016-08-173717.003844.003711.003839.00369000014012148600
2016-08-163790.003801.003693.003694.00302470011308027600
2016-08-153815.003824.003755.003781.0018608007053222100
2016-08-123799.003849.003785.003823.00306420011692839700
2016-08-103834.003848.003801.003812.0023179008848033000
2016-08-093859.003877.003815.003858.0022440008642637500
2016-08-083780.003858.003754.003852.00291630011150263100
2016-08-053778.003784.003686.003701.00342060012754686300
2016-08-043730.003808.003700.003781.00522250019665516100
2016-08-033715.003751.003528.003630.00832690030358844500
2016-08-023882.003915.003828.003829.00265320010253797600
2016-08-013851.003954.003838.003926.00359800014082058100
2016-07-294000.004075.003874.004015.00529060021075065800
2016-07-283987.004024.003963.003994.00253030010108194400
2016-07-273962.004048.003956.004038.00451000018113549700
2016-07-263947.003967.003904.003904.00334280013116020500
2016-07-254054.004106.004023.004028.00417030016961831400
2016-07-223940.004020.003935.003984.00352370013994551600
2016-07-214015.004064.004013.004049.00354500014313839100
2016-07-203946.003950.003884.003935.00334310013100440500
2016-07-193993.003999.003902.003977.00283590011216471600
2016-07-153900.003996.003883.003943.00559500022018102200
2016-07-143765.003861.003741.003855.00449980017125932800
2016-07-133853.003880.003771.003788.00659540025203945100
2016-07-123629.003707.003579.003642.00544480019878315300
2016-07-113390.003514.003383.003489.00364480012588236100
2016-07-083336.003396.003286.003288.00428420014251187200
2016-07-073288.003359.003278.003294.00392680012998869200
2016-07-063357.003367.003252.003304.00469050015445346300
2016-07-053484.003497.003417.003455.0025102008667740000
2016-07-043428.003520.003413.003497.0020535007149197400
2016-07-013503.003520.003442.003476.00287330010006273100
2016-06-303570.003606.003478.003478.00353490012456635800
2016-06-293520.003568.003493.003512.00423310014923579600
2016-06-283392.003487.003333.003450.00433990014830706200
2016-06-273570.003580.003423.003479.00436140015138129500
2016-06-243950.003959.003500.003581.00871340032119064700
2016-06-233829.003919.003799.003908.00315330012223790800
2016-06-223825.003825.003768.003807.0024312009252048100
2016-06-213769.003855.003720.003838.00274750010429976700
2016-06-203780.003864.003766.003826.00355060013588275600
2016-06-173649.003685.003614.003675.00501070018353699000
2016-06-163749.003749.003554.003579.00495010017946227300
2016-06-153675.003803.003639.003771.00355250013308569500
2016-06-143705.003720.003630.003677.00342110012536030000
2016-06-133795.003820.003748.003753.00295740011164506100
2016-06-103916.003939.003882.003909.00345360013509824900
2016-06-093957.003974.003886.003908.00264050010344938500
2016-06-083957.004008.003928.004004.00275320010952959900
2016-06-074000.004000.003895.003937.00275460010846781000
2016-06-063820.003947.003807.003943.00343470013361204200
2016-06-033916.003997.003910.003949.00363440014387772800
2016-06-024060.004065.003966.003986.00387900015530713200
2016-06-014125.004154.004064.004081.00380720015659262100
2016-05-314078.004150.004073.004150.00525770021715299700
2016-05-304056.004136.004052.004120.00401980016474245900
2016-05-273996.004030.003971.003971.00410410016403433200
2016-05-263945.004000.003943.003963.00409270016254516200
2016-05-253844.003906.003839.003886.00342730013290073300
2016-05-243853.003855.003762.003774.00377700014369523700
2016-05-233879.003891.003787.003872.00313050012054105800
2016-05-203866.003909.003842.003896.00288960011225795000
2016-05-193950.003961.003875.003890.00313140012243571700
2016-05-183895.003950.003840.003872.00547480021292144600
2016-05-173880.003925.003837.003895.00354200013753483000
2016-05-163861.003916.003817.003909.00374000014535636800
2016-05-133947.003947.003837.003850.00540290020994622100
2016-05-123638.004000.003627.003881.00801160030811533900
2016-05-113790.003869.003730.003742.00406780015405895700
2016-05-103639.003748.003610.003743.00430130015913832700
2016-05-093600.003645.003565.003599.00440850015867925600
2016-05-063600.003603.003511.003568.00438780015587248500
2016-05-023506.003542.003462.003497.00617860021583485200
2016-04-283945.003984.003688.003716.00776990029596284200
2016-04-273891.003921.003840.003855.00280820010848596000
2016-04-263912.003939.003828.003894.00414450016103833700
2016-04-254019.004027.003924.003950.00494820019663636100
2016-04-223808.003959.003808.003949.00590560022968876500
2016-04-213800.003875.003779.003853.00518330019871564800
2016-04-203750.003784.003653.003669.00458630017044060400
2016-04-193642.003723.003633.003687.00456190016781292500
2016-04-183477.003541.003464.003521.00524180018377377200
2016-04-153625.003743.003623.003681.00414060015294904200
2016-04-143680.003706.003633.003704.00628830023149139600
2016-04-133612.003619.003541.003610.00593890021338484400
2016-04-123362.003485.003344.003472.00534580018396349900
2016-04-113356.003371.003275.003358.00573660019108099700
2016-04-083311.003467.003285.003401.00977880032921771500
2016-04-073497.003512.003364.003398.00691920023636780300
2016-04-063477.003539.003468.003512.00485130017005215300
2016-04-053631.003654.003500.003514.00640520022812278600
2016-04-043726.003749.003594.003650.00590950021631508400
2016-04-013930.003948.003786.003796.00461530017712237300
2016-03-314006.004059.003964.003975.00405240016214700800
2016-03-304060.004060.003968.003969.00383590015392711600
2016-03-294060.004113.004035.004107.00322550013179098100
2016-03-284114.004128.004062.004127.00389430015969168900
2016-03-253950.004085.003913.004060.00397620016028204400
2016-03-243900.003965.003865.003926.00380830014907181200
2016-03-233956.004013.003932.003941.00274390010866199500
2016-03-223935.004000.003907.003953.00333760013183088900
2016-03-183937.003955.003846.003878.00524370020360915300
2016-03-174077.004131.003939.004007.00424300017128510900

   ※ 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