[7864 東証1部] フジシールインターナショナル 日足 時系列データ

[7864 東証1部] フジシールインターナショナル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-223405.003450.003400.003410.0099100338568000
2017-09-213450.003475.003405.003430.0087700300785500
2017-09-203470.003485.003445.003460.0077000266753000
2017-09-193410.003490.003395.003490.00129100444591500
2017-09-153390.003400.003370.003395.0095300322899500
2017-09-143390.003405.003375.003395.0049500168022000
2017-09-133400.003400.003365.003380.0063600215127500
2017-09-123420.003425.003355.003375.0075900256502500
2017-09-113300.003400.003295.003365.00102400344677500
2017-09-083200.003270.003185.003250.00135300436536000
2017-09-073230.003250.003200.003235.0084100271501000
2017-09-063210.003270.003190.003240.0087700284406500
2017-09-053275.003290.003235.003235.00104600341092500
2017-09-043325.003325.003255.003270.0086100282089000
2017-09-013365.003370.003340.003350.00126200423461000
2017-08-313325.003345.003290.003330.00131000435897000
2017-08-303300.003330.003275.003325.0071700237186000
2017-08-293275.003315.003265.003295.0082200270435000
2017-08-283275.003315.003265.003300.0097600321160500
2017-08-253265.003290.003245.003275.00109000356896500
2017-08-243300.003320.003275.003285.0088000289761000
2017-08-233335.003345.003295.003305.0096900320697500
2017-08-223310.003320.003270.003310.0083500275481500
2017-08-213365.003390.003315.003325.00109700365419000
2017-08-183295.003350.003290.003340.00103300344094000
2017-08-173325.003350.003295.003340.0074900249573500
2017-08-163350.003350.003305.003335.00119800399484000
2017-08-153340.003370.003310.003355.00107000357690000
2017-08-143325.003365.003310.003325.00226700754732000
2017-08-103280.003490.003275.003325.004658001557373000
2017-08-093155.003250.003115.003210.003726001191695500
2017-08-083220.003220.003165.003190.00140700447784500
2017-08-073210.003250.003200.003230.00101000326081500
2017-08-043195.003210.003160.003200.0061600196611000
2017-08-033175.003210.003155.003195.0091500291534000
2017-08-023135.003170.003125.003160.0052800166489000
2017-08-013080.003140.003060.003135.00108900339417000
2017-07-313055.003105.003055.003095.0078600242763000
2017-07-283080.003085.003040.003080.0084600259416500
2017-07-273125.003130.003090.003105.0061900192250500
2017-07-263140.003140.003090.003110.0097800303903000
2017-07-253115.003135.003105.003115.0082100256078000
2017-07-243165.003180.003090.003115.00155400484194500
2017-07-213130.003205.003130.003190.00123500392403500
2017-07-203125.003160.003110.003155.00120600379565000
2017-07-193175.003185.003085.003130.00166600521543500
2017-07-183060.003110.003045.003105.00108700335288000
2017-07-143060.003085.003050.003055.0053800164622500
2017-07-133030.003060.003030.003050.0064200195744500
2017-07-123045.003060.003010.003025.0074100224178500
2017-07-113000.003050.003000.003045.0055000167008500
2017-07-103020.003025.003000.003015.0091800276655000
2017-07-073025.003080.003000.003005.00157200475201500
2017-07-063100.003145.003085.003095.00122000379640000
2017-07-053030.003095.003025.003090.00137800421934000
2017-07-043095.003095.003035.003050.00137900421339500
2017-07-033100.003135.003065.003085.00159400492671500
2017-06-303085.003105.003060.003100.00143100441690500
2017-06-293130.003150.003090.003100.00142400443450000
2017-06-283120.003120.003070.003075.0091400282700000
2017-06-273120.003140.003110.003120.0099300309803500
2017-06-263080.003135.003075.003120.0079900248390500
2017-06-233110.003120.003070.003085.00102800317407000
2017-06-223085.003115.003060.003110.0075800234292500
2017-06-213080.003110.003070.003085.0086500267419000
2017-06-203050.003120.003050.003105.00154300477912500
2017-06-193015.003045.002993.003035.00107600325848100
2017-06-162948.002995.002935.002978.00210500625650900
2017-06-152915.002950.002912.002941.0087400256437400
2017-06-142921.002947.002906.002906.0078200228279200
2017-06-132916.002936.002902.002917.0066900195166700
2017-06-122923.002934.002884.002926.0090100262833100
2017-06-092955.002984.002912.002923.00231400681569500
2017-06-082963.003005.002931.002966.00235300698666800
2017-06-073040.003045.002950.002968.004040001204498700
2017-06-062943.002945.002895.002899.00155100451360800
2017-06-052900.002963.002894.002942.00152900448652700
2017-06-022859.002929.002859.002922.00233600679368900
2017-06-012766.002875.002766.002873.00176000501630800
2017-05-312788.002811.002778.002781.00111600311298500
2017-05-302788.002804.002768.002788.00147500411295600
2017-05-292760.002788.002757.002772.00111500309226900
2017-05-262792.002792.002742.002756.00253600699131600
2017-05-252809.002827.002799.002808.00155800438284900
2017-05-242827.002843.002778.002799.00142800399811300
2017-05-232830.002858.002801.002824.00165300468067200
2017-05-222820.002837.002790.002812.00147600414570500
2017-05-192875.002875.002801.002826.00149000420438400
2017-05-182734.002844.002728.002839.00341800959541700
2017-05-172699.002749.002680.002734.00113700310620700
2017-05-162722.002750.002716.002725.00126800345944600
2017-05-152720.002761.002718.002739.00222400609343200
2017-05-122787.002800.002729.002739.00173100476481800
2017-05-112815.002855.002765.002779.004172001166087000
2017-05-102772.002772.002711.002716.00312600853958200
2017-05-092761.002785.002749.002772.00202100559189700
2017-05-082715.002772.002688.002762.00326400894459700
2017-05-022623.002657.002615.002628.00158500417681000
2017-05-012622.002649.002604.002625.00136600358966000
2017-04-282600.002702.002600.002654.00375600997250400
2017-04-272630.002638.002605.002619.00160900421501600
2017-04-262601.002647.002598.002644.00146400385735100
2017-04-252534.002642.002530.002600.00281900729238700
2017-04-242513.002536.002492.002534.00152800384635900
2017-04-212500.002506.002478.002501.00200600501037000
2017-04-202487.002508.002476.002488.00177300441182700
2017-04-192522.002541.002498.002506.00132500333346600
2017-04-182516.002543.002476.002539.00179600452250500
2017-04-172415.002491.002410.002491.00126500311370200
2017-04-142475.002476.002405.002423.00140300341098400
2017-04-132484.002503.002478.002489.00136300339268000
2017-04-122530.002530.002491.002522.00142200356925500
2017-04-112500.002541.002487.002530.00246200620617800
2017-04-102520.002553.002510.002536.00197500500095700
2017-04-072448.002509.002441.002496.00284900706840500
2017-04-062439.002445.002405.002410.00177800430530600
2017-04-052410.002441.002405.002426.0087600212256700
2017-04-042430.002443.002400.002425.00161700391444700
2017-04-032449.002461.002428.002450.00138500338645900
2017-03-312443.002457.002408.002408.0099300241113100
2017-03-302451.002476.002437.002443.00181900445636600
2017-03-292497.002508.002460.002469.00169300418734300
2017-03-282438.002463.002426.002460.00185400454020300
2017-03-272412.002446.002411.002419.00148000358420200
2017-03-242421.002453.002407.002439.00254300617586600
2017-03-232407.002415.002381.002404.00173800417131600
2017-03-222400.002440.002395.002405.00209900506904600
2017-03-212390.002460.002389.002421.00264600641943400
2017-03-172323.002362.002313.002351.00246300577451800
2017-03-162305.002325.002289.002325.00170600394656400
2017-03-152320.002335.002307.002334.00107100248699400
2017-03-142314.002330.002306.002323.0096400223930900
2017-03-132315.002333.002303.002325.00149100346448300
2017-03-102320.002332.002307.002321.00170100394807600
2017-03-092297.002299.002269.002286.0095200217157900
2017-03-082301.002307.002273.002288.00108800248909100
2017-03-072330.002330.002260.002304.00197000452936500
2017-03-062275.002282.002266.002269.0073100166027500
2017-03-032270.002278.002257.002267.00127400288517300
2017-03-022295.002295.002269.002279.00144100328709400
2017-03-012279.002279.002252.002274.00138100313324000
2017-02-282248.002280.002248.002256.00158500359109000
2017-02-272217.002249.002215.002240.00159100355749200
2017-02-242214.002247.002214.002232.00205300458665600
2017-02-232218.002236.002213.002227.00131200291800000
2017-02-222235.002244.002205.002216.00172100381277400
2017-02-212246.002259.002228.002253.00186600419392900
2017-02-202322.002322.002264.002271.00211700482351400
2017-02-172308.002354.002295.002337.00240700559698900
2017-02-162295.002346.002294.002321.00360800838918300
2017-02-152294.002311.002281.002285.00224200513186400
2017-02-142266.002299.002256.002280.00288600657873100
2017-02-132220.002265.002200.002234.00288200644151100
2017-02-102171.002204.002130.002191.00408100890430500
2017-02-092310.002328.002292.002309.00116900269717800
2017-02-082335.002336.002309.002318.00115000266810100
2017-02-072340.002356.002336.002339.0069500162899400
2017-02-062388.002388.002334.002351.0097200228187200
2017-02-032350.002389.002350.002373.0074300176346100
2017-02-022405.002409.002356.002359.0085100202487600
2017-02-012372.002402.002353.002394.0067200160491200
2017-01-312383.002421.002378.002400.0086700208440900
2017-01-302399.002425.002387.002421.0077900187645100
2017-01-272439.002445.002415.002416.0087600212214900
2017-01-262401.002430.002401.002423.00100200242444400
2017-01-252390.002399.002365.002388.00169600404148700
2017-01-242411.002419.002362.002377.00189000449494300
2017-01-232416.002443.002416.002424.0069100167880000
2017-01-202456.002457.002408.002444.00177000431945300
2017-01-192449.002474.002438.002465.00202000496532200
2017-01-182443.002477.002407.002435.00182700443916900
2017-01-172492.002492.002439.002441.00145900357839200
2017-01-162517.002523.002491.002504.00111900280080200
2017-01-132514.002547.002506.002538.00120400304955000
2017-01-122557.002557.002508.002526.00105600266682200
2017-01-112538.002558.002526.002544.00107800274302300
2017-01-102552.002570.002526.002540.00223100567122600
2017-01-062549.002559.002536.002552.00157000400306400
2017-01-052533.002551.002510.002549.00133000337301700
2017-01-042512.002560.002506.002546.00180400458827500
2016-12-302444.002500.002431.002496.00103600257274200
2016-12-292469.002482.002430.002445.00141500346482100
2016-12-282533.002533.002428.002469.00112600278179800
2016-12-274860.004875.004840.004865.0046800227445000
2016-12-264860.004860.004805.004815.0033400161014000
2016-12-224715.004850.004715.004820.0073000350898500
2016-12-214810.004810.004710.004715.0070500334492500
2016-12-204755.004850.004755.004820.0046500223594000
2016-12-194760.004790.004735.004755.0052000247317500
2016-12-164760.004790.004705.004770.0077300367881500
2016-12-154630.004750.004630.004715.00108700511351500
2016-12-144650.004670.004570.004600.0056800261598000
2016-12-134540.004630.004505.004630.0080300367175500
2016-12-124530.004530.004460.004515.00102800463287000
2016-12-094430.004545.004360.004475.00214200958343500
2016-12-084555.004565.004390.004430.00129200573934000
2016-12-074560.004575.004510.004530.0064000290145500
2016-12-064550.004575.004510.004525.0069300313866500
2016-12-054455.004520.004445.004510.0048900220057000
2016-12-024585.004585.004480.004495.0072300326941500
2016-12-014675.004690.004615.004640.0094600439656500
2016-11-304555.004645.004520.004630.0088400407119000
2016-11-294570.004610.004530.004555.0062600285343500
2016-11-284495.004605.004470.004595.0080500366414000
2016-11-254485.004530.004440.004525.00105900476917000
2016-11-244480.004575.004425.004475.00148800669812000
2016-11-224450.004480.004425.004435.0070600314144000
2016-11-214525.004525.004435.004455.0079800355718000
2016-11-184500.004525.004450.004470.0095900429643000
2016-11-174370.004495.004365.004415.00105000464409500
2016-11-164360.004390.004320.004360.0081800355589000
2016-11-154345.004360.004305.004320.0066600287542000
2016-11-144340.004375.004340.004360.0055500241878000
2016-11-114380.004395.004320.004340.0088500385012500
2016-11-104300.004350.004250.004320.0083500360341000
2016-11-094350.004365.004145.004170.00174600739992500
2016-11-084200.004255.004175.004225.0063300267196500
2016-11-074215.004245.004175.004185.0075300316270500
2016-11-044305.004320.004250.004285.0074100317912000
2016-11-024370.004375.004300.004350.0057500250073500
2016-11-014350.004380.004340.004365.0053800234514500
2016-10-314310.004390.004295.004335.0063500275855000
2016-10-284290.004330.004240.004310.00189200813415000
2016-10-274330.004360.004285.004310.0069800301033000
2016-10-264245.004375.004245.004350.0080100347700000
2016-10-254250.004265.004235.004260.0047000199788000
2016-10-244240.004285.004220.004270.0043100183170000
2016-10-214275.004285.004245.004255.0043700186236500
2016-10-204200.004255.004190.004255.0053200224719500
2016-10-194180.004250.004165.004245.0044600188203000
2016-10-184165.004195.004130.004195.0042400176992500
2016-10-174175.004185.004115.004160.0056800236281500
2016-10-144170.004225.004140.004185.0064200268295000
2016-10-134100.004175.004080.004165.0059300244805000
2016-10-124050.004130.004050.004100.0043200177292000
2016-10-114100.004115.004040.004085.0047500193781500
2016-10-074115.004130.004090.004095.0033600137933500
2016-10-064160.004190.004135.004160.0040000166365000
2016-10-054200.004225.004130.004155.0081100338011000
2016-10-044165.004210.004140.004210.0083000347076000
2016-10-034200.004240.004150.004180.0072300303047500
2016-09-304120.004180.004075.004145.0077200319762000
2016-09-294160.004185.004130.004180.0053700223861500
2016-09-284200.004210.004135.004160.0068000282656000
2016-09-274105.004220.004000.004220.0098000406111000
2016-09-264300.004325.004165.004175.0068900291642000
2016-09-234290.004330.004250.004290.0088900380536500
2016-09-214115.004245.004085.004245.0063500266421500
2016-09-204085.004180.004085.004100.0056100230978500
2016-09-164095.004115.004065.004095.0060000245139500

   ※ 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