[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 
2017-04-282600.002702.002600.002654.00375600997250400
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
2016-09-154045.004090.004020.004060.0042200171254500
2016-09-144075.004145.004075.004085.0060200246753000
2016-09-134090.004115.004070.004090.0043600178732500
2016-09-123970.004090.003970.004045.0050900205709500
2016-09-094070.004110.004015.004030.0076200308896000
2016-09-084060.004075.004020.004045.0047800193427000
2016-09-073920.004030.003920.004025.0044300177119000
2016-09-063900.003940.003830.003930.0077000299473000
2016-09-053995.004005.003795.003865.0098500385879500
2016-09-023975.003975.003905.003940.0044100173444000
2016-09-014000.004030.003950.003975.0052200207798500
2016-08-313880.003930.003860.003930.0069000269428500
2016-08-303910.003910.003810.003845.0048300185545000
2016-08-293950.003950.003885.003910.0036900144352000
2016-08-263820.003850.003780.003810.0050600193666500
2016-08-253815.003840.003735.003750.0038300144518000
2016-08-243780.003840.003780.003815.001740066442000
2016-08-233750.003795.003740.003765.0031900120117500
2016-08-223740.003760.003690.003710.0035600132514500
2016-08-193705.003740.003675.003690.0043700161337500
2016-08-183780.003805.003690.003705.0037400139192500
2016-08-173745.003830.003745.003815.0047500180536500
2016-08-163860.003865.003750.003750.0043600165145500
2016-08-153945.003995.003855.003860.0031000120856000
2016-08-123990.004000.003950.003970.0031700125913500
2016-08-103900.003985.003875.003945.0054700215399000
2016-08-093825.003950.003815.003930.0052800206019500
2016-08-083920.003960.003770.003805.00117400449046500
2016-08-053760.003995.003760.003925.00180900707019000
2016-08-043730.003760.003650.003690.0096500357246500
2016-08-033855.003875.003700.003760.0085400320641000
2016-08-023865.003925.003835.003890.0076100295520500
2016-08-014055.004055.003860.003895.00143800561947500
2016-07-293995.004085.003995.004065.00101800411274500
2016-07-283965.004070.003965.004020.0098400395768000
2016-07-273985.004045.003935.003965.0053400212363500
2016-07-263925.003985.003910.003960.0059400234459500
2016-07-253945.003980.003870.003925.0062600246266000
2016-07-223925.003955.003895.003945.0041700163865500
2016-07-213965.003985.003890.003930.0046300182066500
2016-07-203940.003970.003875.003930.0041900163759000
2016-07-193895.003940.003855.003940.0046700182234000
2016-07-153890.003910.003835.003870.0067700261849000
2016-07-143830.003880.003815.003840.0034500132550500
2016-07-133915.003915.003820.003830.0046400179140000
2016-07-123830.003875.003780.003800.0067000256129000
2016-07-113695.003835.003695.003770.0067000253518000
2016-07-083775.003800.003700.003700.0051700193180000
2016-07-073780.003825.003740.003765.0083100314265000
2016-07-063770.003800.003715.003785.0069700262779500
2016-07-053720.003795.003705.003745.0056000209541000
2016-07-043685.003790.003685.003710.0080300299845000
2016-07-013670.003720.003640.003685.0070400259716000
2016-06-303630.003660.003595.003595.0063200228560500
2016-06-293525.003605.003510.003575.0069100246708000
2016-06-283410.003545.003385.003505.0065600228560000
2016-06-273400.003505.003400.003480.00125300433407000
2016-06-243645.003740.003370.003385.00108400380224500
2016-06-233615.003675.003590.003635.0086000312696500
2016-06-223720.003775.003595.003620.00152800557241500
2016-06-213690.003745.003640.003720.0092700344102000
2016-06-203830.003855.003690.003695.00147900553212000
2016-06-173785.003850.003725.003760.00256900967615500
2016-06-163835.003860.003740.003755.0084700319594500
2016-06-153805.003900.003765.003830.00141300540593000
2016-06-143905.003955.003835.003850.0094000363621500
2016-06-134045.004065.003975.003975.0035600142717500
2016-06-104180.004195.004110.004115.0075900314442500
2016-06-094115.004175.004115.004155.0053500222133500
2016-06-084130.004165.004105.004150.0074700308954000
2016-06-074170.004205.004110.004110.0063200261954500
2016-06-064195.004225.004145.004185.00170500714397000
2016-06-034425.004435.004240.004255.00170400733940000
2016-06-024400.004435.004265.004285.0084400365581000
2016-06-014310.004395.004295.004360.0078000339916000
2016-05-314235.004340.004185.004315.0094000404875500
2016-05-304205.004255.004205.004255.0025100106460000
2016-05-274190.004230.004170.004205.0029500123946000
2016-05-264215.004235.004160.004165.0037500157097000
2016-05-254180.004240.004135.004190.0058200244961500
2016-05-244165.004195.004100.004115.0070200290142500
2016-05-234150.004185.004135.004170.0056400234787500
2016-05-204165.004190.004100.004150.0082500342481000
2016-05-194200.004240.004150.004215.0068600287605500
2016-05-184170.004255.004125.004150.00124500520150000
2016-05-174085.004145.004070.004130.0096800397622000
2016-05-163985.004095.003985.004035.0050000202740500
2016-05-134095.004100.004025.004035.0044600180701000
2016-05-124015.004105.003995.004095.00132300537020500
2016-05-113830.004025.003815.004005.00164800654431000
2016-05-103600.003720.003600.003695.0073700270749500
2016-05-093630.003665.003585.003600.0069600251483500
2016-05-063605.003650.003535.003560.0079600284493000
2016-05-023620.003680.003600.003630.0051000185171000
2016-04-283890.003940.003750.003770.0062300239289000
2016-04-273805.003875.003800.003850.0064800249311500
2016-04-263740.003790.003720.003780.0037200140115500
2016-04-253735.003805.003700.003790.0046700175955500
2016-04-223745.003755.003665.003735.00131000485863500

   ※ 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