[7299 東証2部] フジオーゼックス 日足 時系列データ

[7299 東証2部] フジオーゼックス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18491.00492.00491.00491.0060002947000
2017-08-17501.00501.00494.00495.00120005948000
2017-08-16497.00504.00494.00504.00140006971000
2017-08-15492.00497.00492.00493.00120005927000
2017-08-14487.00495.00485.00491.00140006843000
2017-08-10513.00514.00504.00505.003500017881000
2017-08-09514.00519.00512.00512.002400012327000
2017-08-08512.00530.00507.00520.007900040808000
2017-08-07489.00489.00483.00483.00140006800000
2017-08-04490.00490.00487.00487.0090004405000
2017-08-03486.00494.00481.00492.003100015138000
2017-08-02480.00486.00476.00486.00180008639000
2017-08-01487.00490.00481.00486.002300011155000
2017-07-31500.00500.00481.00482.002600012649000
2017-07-28525.00525.00495.00496.005000025300000
2017-07-27560.00560.00528.00528.00304000167227000
2017-07-26462.00484.00462.00484.005900028203000
2017-07-25452.00460.00450.00460.00200009085000
2017-07-24445.00451.00445.00449.0040001790000
2017-07-21450.00453.00446.00446.00130005843000
2017-07-20449.00454.00448.00450.0060002698000
2017-07-19450.00451.00444.00451.002400010733000
2017-07-18454.00454.00450.00450.0040001812000
2017-07-14455.00455.00449.00454.00180008161000
2017-07-13446.00450.00441.00450.002300010241000
2017-07-12450.00450.00446.00446.0070003138000
2017-07-11449.00450.00449.00450.0060002698000
2017-07-10448.00448.00447.00447.0070003132000
2017-07-07445.00445.00440.00442.00140006198000
2017-07-06441.00441.00436.00440.00100004387000
2017-07-05441.00442.00431.00435.00160006950000
2017-07-04440.00450.00440.00445.002400010676000
2017-07-03436.00438.00436.00438.00100004374000
2017-06-30431.00438.00430.00437.00160006949000
2017-06-29424.00429.00424.00429.0050002135000
2017-06-28423.00425.00421.00422.00140005917000
2017-06-27421.00423.00421.00423.00130005477000
2017-06-26429.00429.00421.00425.00120005099000
2017-06-23430.00430.00421.00421.0070002991000
2017-06-22418.00430.00418.00423.003400014464000
2017-06-21426.00426.00418.00418.00170007136000
2017-06-20420.00429.00420.00424.00120005072000
2017-06-19430.00431.00412.00412.003000012733000
2017-06-16420.00428.00420.00425.00230009737000
2017-06-15410.00416.00408.00416.00180007416000
2017-06-14407.00410.00402.00406.00220008930000
2017-06-13407.00407.00402.00407.00160006486000
2017-06-12406.00406.00404.00406.0070002838000
2017-06-09403.00404.00402.00404.0040001612000
2017-06-08398.00400.00398.00400.00120004785000
2017-06-0700
2017-06-06395.00398.00394.00395.0040001582000
2017-06-05396.00399.00395.00395.00160006347000
2017-06-02395.00400.00394.00398.00180007130000
2017-06-01393.00395.00392.00395.0090003541000
2017-05-31390.00393.00390.00393.00110004294000
2017-05-30394.00394.00390.00390.00180007061000
2017-05-29396.00396.00392.00392.00140005514000
2017-05-26395.00396.00394.00396.0040001581000
2017-05-25401.00401.00396.00396.00100003991000
2017-05-24401.00401.00397.00401.00190007580000
2017-05-23405.00405.00405.00405.002000810000
2017-05-22402.00403.00401.00403.00150006031000
2017-05-19412.00412.00405.00405.0080003271000
2017-05-18398.00420.00398.00414.003200013134000
2017-05-17407.00407.00393.00405.002800011215000
2017-05-16403.00403.00398.00398.00110004398000
2017-05-15400.00411.00400.00411.00190007703000
2017-05-12395.00399.00395.00399.0070002771000
2017-05-11393.00400.00393.00395.00190007537000
2017-05-10396.00396.00392.00393.0070002750000
2017-05-09396.00397.00392.00397.0090003550000
2017-05-08399.00404.00396.00396.00120004783000
2017-05-02395.00396.00392.00395.00100003945000
2017-05-01383.00384.00380.00384.0040001528000
2017-04-28385.00385.00376.00380.00120004578000
2017-04-27391.00392.00381.00387.002600010081000
2017-04-26380.00391.00374.00391.004100015593000
2017-04-25380.00386.00378.00378.0060002282000
2017-04-24383.00383.00380.00380.00120004575000
2017-04-21377.00380.00377.00380.0030001137000
2017-04-20382.00382.00375.00377.0080003034000
2017-04-19374.00374.00374.00374.001000374000
2017-04-18373.00373.00371.00371.002000744000
2017-04-17370.00370.00367.00369.0050001846000
2017-04-14373.00373.00365.00365.00120004403000
2017-04-13380.00380.00368.00368.00160005925000
2017-04-12379.00380.00377.00380.0070002656000
2017-04-1100
2017-04-10379.00379.00379.00379.002000758000
2017-04-07385.00386.00380.00380.0050001918000
2017-04-06381.00389.00379.00379.0070002668000
2017-04-05385.00385.00379.00381.0040001530000
2017-04-04397.00397.00386.00386.00130005128000
2017-04-03406.00406.00398.00398.0060002414000
2017-03-31406.00406.00406.00406.001000406000
2017-03-30396.00398.00396.00398.0060002378000
2017-03-29401.00401.00395.00399.0040001596000
2017-03-28402.00406.00401.00406.00110004430000
2017-03-27405.00411.00405.00408.0080003265000
2017-03-24411.00411.00410.00410.00120004927000
2017-03-23400.00405.00400.00405.00120004823000
2017-03-22393.00399.00393.00399.0090003568000
2017-03-21390.00396.00388.00396.00100003910000
2017-03-17390.00390.00386.00386.00100003885000
2017-03-16387.00387.00386.00387.0060002321000
2017-03-15387.00387.00384.00386.0080003083000
2017-03-14386.00388.00386.00386.0050001935000
2017-03-13386.00387.00385.00387.0060002317000
2017-03-10383.00387.00380.00385.0070002685000
2017-03-09385.00387.00385.00385.00110004245000
2017-03-08384.00384.00384.00384.002000768000
2017-03-07381.00382.00380.00381.0050001905000
2017-03-06384.00385.00381.00381.00120004603000
2017-03-03388.00388.00386.00386.0040001548000
2017-03-02388.00388.00388.00388.001000388000
2017-03-0100
2017-02-28388.00388.00388.00388.002000776000
2017-02-27388.00388.00388.00388.002000776000
2017-02-24396.00396.00388.00388.0070002750000
2017-02-23386.00389.00382.00389.00100003866000
2017-02-22380.00382.00380.00382.0040001523000
2017-02-2100
2017-02-20380.00380.00379.00379.0050001899000
2017-02-17374.00383.00371.00371.00220008276000
2017-02-16372.00375.00372.00374.0070002620000
2017-02-15373.00373.00366.00372.00250009247000
2017-02-14371.00374.00371.00373.0070002610000
2017-02-13368.00371.00368.00371.00120004444000
2017-02-10366.00373.00366.00368.0060002209000
2017-02-09366.00366.00360.00360.004300015622000
2017-02-08373.00374.00361.00365.003400012479000
2017-02-07374.00374.00373.00373.0030001120000
2017-02-06375.00376.00375.00376.00150005633000
2017-02-03376.00376.00375.00375.0050001878000
2017-02-02376.00376.00376.00376.0050001880000
2017-02-01378.00378.00375.00376.00120004518000
2017-01-31381.00381.00377.00377.0030001136000
2017-01-30383.00383.00381.00382.0090003443000
2017-01-27378.00383.00378.00383.0060002284000
2017-01-26378.00378.00378.00378.001000378000
2017-01-25378.00378.00378.00378.0040001512000
2017-01-24374.00380.00374.00378.0050001886000
2017-01-23373.00377.00373.00377.00130004865000
2017-01-20375.00376.00375.00376.0070002630000
2017-01-19377.00380.00376.00376.00130004904000
2017-01-18374.00384.00374.00384.00190007209000
2017-01-17376.00378.00374.00374.0050001880000
2017-01-16380.00380.00375.00376.0080003015000
2017-01-13382.00382.00380.00380.0080003042000
2017-01-12382.00388.00382.00383.0080003080000
2017-01-11381.00388.00381.00385.00130004998000
2017-01-10381.00381.00381.00381.002000762000
2017-01-06380.00385.00378.00385.00100003799000
2017-01-05379.00383.00379.00380.00170006477000
2017-01-04381.00382.00373.00378.00180006801000
2016-12-30382.00382.00381.00381.0040001527000
2016-12-29388.00388.00375.00382.00230008732000
2016-12-28393.00396.00389.00392.00170006669000
2016-12-27400.00400.00390.00393.00250009948000
2016-12-26400.00400.00393.00393.0080003168000
2016-12-22411.00411.00400.00400.0080003255000
2016-12-21401.00402.00401.00402.0060002407000
2016-12-20406.00406.00403.00403.0070002830000
2016-12-19399.00409.00399.00408.003600014587000
2016-12-16397.00400.00397.00399.002600010351000
2016-12-15390.00390.00389.00390.0050001949000
2016-12-14384.00384.00379.00383.00160006109000
2016-12-13387.00387.00384.00384.002000771000
2016-12-12386.00388.00379.00388.00140005388000
2016-12-09379.00379.00379.00379.0090003411000
2016-12-08378.00393.00378.00380.00180006905000
2016-12-07370.00376.00370.00374.00150005589000
2016-12-06371.00371.00368.00368.0060002223000
2016-12-05371.00374.00371.00371.00110004084000
2016-12-02371.00375.00367.00371.002900010756000
2016-12-01375.00376.00367.00367.00210007817000
2016-11-30371.00376.00370.00371.00150005577000
2016-11-29371.00376.00371.00371.00140005213000
2016-11-28371.00371.00370.00371.004000014808000
2016-11-25365.00370.00365.00366.004300015811000
2016-11-24365.00366.00360.00362.006600024023000
2016-11-22355.00362.00355.00362.0070002498000
2016-11-21360.00364.00357.00357.0070002525000
2016-11-18355.00360.00355.00360.0040001426000
2016-11-17353.00360.00352.00360.00180006423000
2016-11-16351.00358.00350.00358.0070002475000
2016-11-15348.00354.00348.00354.0040001403000
2016-11-14347.00348.00347.00348.0030001043000
2016-11-11355.00355.00346.00346.00130004562000
2016-11-10353.00355.00353.00355.0030001062000
2016-11-09358.00358.00352.00352.0040001420000
2016-11-08358.00358.00358.00358.0050001790000
2016-11-07361.00361.00358.00358.0070002518000
2016-11-04362.00362.00361.00361.002000723000
2016-11-02371.00371.00364.00370.0040001473000
2016-11-01371.00372.00365.00372.0070002583000
2016-10-3100
2016-10-28368.00371.00368.00371.0040001477000
2016-10-27373.00373.00365.00368.0070002570000
2016-10-26372.00373.00370.00373.0070002604000
2016-10-25368.00371.00363.00371.00100003673000
2016-10-24362.00370.00361.00368.00270009837000
2016-10-21373.00373.00370.00370.0030001116000
2016-10-20365.00373.00364.00373.0050001839000
2016-10-19365.00366.00362.00366.00220008027000
2016-10-18365.00367.00360.00366.00110003998000
2016-10-17366.00367.00361.00365.00100003643000
2016-10-14364.00366.00364.00366.0040001459000
2016-10-13359.00361.00359.00360.0060002157000
2016-10-12363.00363.00361.00361.0050001813000
2016-10-11358.00363.00358.00363.00100003589000
2016-10-07360.00360.00360.00360.001000360000
2016-10-06360.00366.00360.00366.00110003966000
2016-10-05362.00362.00362.00362.001000362000
2016-10-04361.00365.00361.00362.0030001088000
2016-10-03362.00362.00358.00361.0030001081000
2016-09-30365.00365.00359.00362.00110003978000
2016-09-29366.00366.00359.00362.0070002539000
2016-09-28366.00372.00362.00372.0080002948000
2016-09-27366.00366.00366.00366.002000732000
2016-09-26366.00369.00366.00366.0040001470000
2016-09-23360.00366.00360.00366.0090003259000
2016-09-21355.00357.00354.00357.0060002133000
2016-09-20351.00355.00351.00355.0040001410000
2016-09-16354.00354.00351.00351.0040001413000
2016-09-15348.00351.00347.00351.0040001393000
2016-09-14348.00350.00346.00348.0070002432000
2016-09-13345.00348.00345.00348.0050001729000
2016-09-12345.00345.00345.00345.001000345000
2016-09-09351.00351.00344.00345.00100003490000
2016-09-08347.00348.00347.00348.002000695000
2016-09-07348.00348.00340.00344.00270009266000
2016-09-06347.00349.00347.00349.0040001392000
2016-09-05347.00347.00347.00347.0040001388000
2016-09-02348.00352.00346.00346.0070002435000
2016-09-01346.00353.00346.00348.00130004521000
2016-08-31345.00345.00345.00345.001000345000
2016-08-30343.00346.00343.00345.0070002417000
2016-08-29343.00343.00343.00343.002000686000
2016-08-26342.00345.00342.00345.002000687000
2016-08-25357.00357.00342.00342.00100003492000
2016-08-24341.00345.00341.00342.0040001370000
2016-08-23343.00345.00342.00342.0060002062000
2016-08-22343.00343.00342.00342.0030001028000
2016-08-19345.00345.00345.00345.002000690000
2016-08-18344.00345.00344.00345.0050001723000
2016-08-17344.00345.00344.00345.0070002409000
2016-08-16344.00346.00344.00346.0030001034000
2016-08-15345.00345.00345.00345.0030001035000

   ※ 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