[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 
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
2016-08-12345.00351.00345.00347.0090003133000
2016-08-10347.00347.00347.00347.002000694000
2016-08-09348.00348.00348.00348.002000696000
2016-08-08353.00353.00346.00350.00160005597000
2016-08-05348.00349.00348.00349.0070002439000
2016-08-04353.00353.00353.00353.0030001059000
2016-08-03351.00352.00351.00351.0090003160000
2016-08-02351.00352.00351.00352.0050001758000
2016-08-01346.00351.00346.00351.0030001043000
2016-07-29351.00352.00348.00348.00100003503000
2016-07-28353.00353.00351.00351.0090003175000
2016-07-27353.00354.00353.00353.0080002829000
2016-07-26353.00357.00353.00353.0090003182000
2016-07-25353.00353.00353.00353.0070002471000
2016-07-22349.00359.00349.00350.0060002112000
2016-07-21352.00353.00352.00353.0050001761000
2016-07-20354.00355.00354.00355.0080002833000
2016-07-19354.00355.00354.00355.0060002128000
2016-07-15359.00359.00352.00354.00140005002000
2016-07-14351.00353.00351.00353.0050001763000
2016-07-13351.00364.00351.00351.0080002851000
2016-07-12349.00353.00349.00350.0050001755000
2016-07-11345.00349.00345.00349.0030001043000
2016-07-08352.00352.00345.00345.0040001401000
2016-07-07350.00350.00345.00349.0060002094000
2016-07-06351.00351.00346.00346.0040001399000
2016-07-05345.00352.00345.00352.002000697000
2016-07-0400
2016-07-01352.00352.00352.00352.001000352000
2016-06-30342.00347.00342.00347.00100003425000
2016-06-29349.00350.00344.00346.0080002773000
2016-06-28352.00352.00352.00352.002000704000
2016-06-27343.00348.00341.00348.0040001373000
2016-06-24384.00384.00350.00350.00100003684000
2016-06-2300
2016-06-2200
2016-06-21354.00368.00354.00368.0030001082000
2016-06-20350.00350.00350.00350.001000350000
2016-06-17357.00357.00354.00354.0040001425000
2016-06-16370.00370.00354.00354.0070002546000
2016-06-15373.00374.00371.00371.0060002237000
2016-06-14379.00379.00379.00379.001000379000
2016-06-1300
2016-06-10383.00383.00380.00380.0040001524000
2016-06-09386.00389.00386.00389.002000775000
2016-06-08386.00386.00386.00386.001000386000
2016-06-0700
2016-06-06382.00382.00382.00382.001000382000
2016-06-03388.00388.00385.00385.0080003094000
2016-06-0200
2016-06-01398.00408.00398.00408.00170006819000
2016-05-31393.00395.00393.00395.002000788000
2016-05-3000
2016-05-2700
2016-05-26380.00389.00375.00389.00220008378000
2016-05-25394.00394.00382.00382.00120004633000
2016-05-24384.00394.00384.00394.0030001165000
2016-05-23380.00380.00380.00380.0040001520000
2016-05-20378.00380.00376.00380.0060002264000
2016-05-19381.00384.00379.00379.00130004952000
2016-05-18385.00385.00384.00384.0060002306000
2016-05-17389.00390.00384.00385.0060002326000
2016-05-1600
2016-05-13393.00394.00387.00387.00100003902000
2016-05-12398.00398.00395.00395.0030001189000
2016-05-11402.00402.00401.00401.0070002812000
2016-05-10408.00408.00401.00401.0030001212000
2016-05-09416.00420.00416.00417.0060002501000
2016-05-06438.00438.00438.00438.001000438000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25443.00443.00443.00443.0050002215000
2016-04-22435.00435.00435.00435.002000870000
2016-04-2100
2016-04-20435.00440.00435.00440.002000875000
2016-04-19435.00435.00435.00435.001000435000
2016-04-1800
2016-04-15413.00445.00413.00445.0070002971000
2016-04-14408.00408.00408.00408.001000408000
2016-04-13408.00408.00406.00406.0040001626000
2016-04-12403.00403.00403.00403.001000403000
2016-04-1100
2016-04-08410.00410.00410.00410.002000820000
2016-04-07406.00410.00405.00405.0040001626000
2016-04-06411.00411.00401.00401.0030001219000
2016-04-05423.00423.00423.00423.001000423000
2016-04-0400
2016-04-01448.00448.00448.00448.001000448000
2016-03-31451.00451.00443.00443.002000894000
2016-03-3000
2016-03-2900
2016-03-28458.00458.00458.00458.0030001374000
2016-03-25450.00450.00450.00450.0030001350000
2016-03-2400
2016-03-23445.00445.00445.00445.001000445000
2016-03-2200
2016-03-1800
2016-03-17445.00445.00445.00445.001000445000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10445.00445.00445.00445.002000890000
2016-03-0900
2016-03-0800
2016-03-07445.00445.00445.00445.001000445000
2016-03-0400
2016-03-03458.00458.00458.00458.001000458000
2016-03-02444.00444.00444.00444.001000444000
2016-03-0100
2016-02-29444.00444.00444.00444.002000888000
2016-02-26420.00428.00420.00428.002000848000
2016-02-25432.00432.00432.00432.0030001296000
2016-02-24413.00413.00406.00406.0040001645000
2016-02-2300
2016-02-22420.00421.00420.00421.0030001262000
2016-02-1900
2016-02-1800
2016-02-17419.00419.00409.00409.0040001666000
2016-02-16405.00405.00405.00405.0030001215000
2016-02-15395.00400.00395.00397.0030001192000
2016-02-12401.00404.00373.00373.0090003509000
2016-02-10408.00408.00402.00402.0050002019000
2016-02-09419.00419.00412.00412.0050002085000
2016-02-08431.00431.00431.00431.001000431000
2016-02-05431.00431.00431.00431.0030001293000
2016-02-04432.00432.00432.00432.002000864000
2016-02-03436.00436.00433.00433.002000869000
2016-02-02452.00455.00445.00445.0040001803000
2016-02-01466.00466.00458.00460.0040001850000
2016-01-29456.00460.00456.00460.0070003215000
2016-01-28441.00448.00441.00448.002000889000
2016-01-27439.00452.00439.00452.0040001790000
2016-01-26444.00444.00443.00443.0030001331000
2016-01-25457.00457.00443.00444.0080003608000
2016-01-22453.00453.00434.00434.0040001765000
2016-01-21454.00454.00432.00432.00120005321000
2016-01-20468.00468.00460.00462.0040001855000
2016-01-19463.00463.00462.00462.002000925000
2016-01-18463.00463.00462.00462.002000925000
2016-01-15496.00496.00476.00476.002000972000
2016-01-14480.00480.00480.00480.001000480000
2016-01-1300
2016-01-12474.00485.00474.00485.0050002392000
2016-01-08476.00480.00476.00480.002000956000
2016-01-07485.00485.00476.00476.0040001923000
2016-01-06487.00487.00487.00487.001000487000
2016-01-05492.00492.00492.00492.001000492000
2016-01-04487.00495.00487.00495.002000982000
2015-12-3000
2015-12-29487.00487.00487.00487.0030001461000
2015-12-28469.00487.00469.00487.0090004278000
2015-12-25490.00490.00474.00474.00130006309000
2015-12-24490.00490.00490.00490.002000980000
2015-12-22490.00500.00490.00495.0050002482000
2015-12-21495.00495.00495.00495.001000495000
2015-12-18500.00500.00500.00500.001000500000
2015-12-17500.00500.00500.00500.0020001000000
2015-12-16499.00499.00499.00499.001000499000
2015-12-15490.00499.00490.00499.0030001488000
2015-12-14486.00486.00486.00486.002000972000
2015-12-11500.00500.00499.00499.0090004499000
2015-12-10499.00499.00490.00490.0050002482000
2015-12-09503.00503.00500.00500.0070003518000
2015-12-08500.00500.00495.00500.0090004484000
2015-12-07498.00500.00497.00500.00120005978000
2015-12-04500.00500.00495.00497.00110005479000
2015-12-03493.00500.00493.00500.0070003478000
2015-12-02485.00493.00485.00493.002200010698000
2015-12-01502.00502.00493.00493.0050002501000
2015-11-30508.00508.00508.00508.0030001524000
2015-11-27493.00504.00493.00504.0090004511000

   ※ 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