[7871 大証2部] フクビ 日足 時系列データ

[7871 大証2部] フクビ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12460.00474.00460.00474.00190008754000
2013-07-11455.00460.00455.00460.0090004107000
2013-07-10459.00459.00450.00450.002000909000
2013-07-09455.00455.00455.00455.0070003185000
2013-07-08450.00451.00450.00451.0080003603000
2013-07-05459.00459.00455.00455.0030001369000
2013-07-04458.00458.00458.00458.001000458000
2013-07-0300
2013-07-02458.00458.00458.00458.002000916000
2013-07-01450.00450.00450.00450.0040001800000
2013-06-2800
2013-06-27442.00442.00442.00442.0050002210000
2013-06-2600
2013-06-25450.00450.00442.00442.0040001787000
2013-06-2400
2013-06-21450.00450.00450.00450.001000450000
2013-06-20455.00455.00455.00455.001000455000
2013-06-19450.00450.00450.00450.0030001350000
2013-06-18448.00450.00448.00449.0040001797000
2013-06-17448.00448.00448.00448.0030001344000
2013-06-14450.00450.00449.00449.0070003149000
2013-06-13449.00449.00449.00449.0030001347000
2013-06-12449.00449.00449.00449.002000898000
2013-06-11455.00460.00450.00450.0070003188000
2013-06-10450.00450.00450.00450.001000450000
2013-06-07440.00442.00440.00440.00100004402000
2013-06-06451.00460.00451.00460.0040001815000
2013-06-05456.00456.00456.00456.001000456000
2013-06-04456.00456.00456.00456.001000456000
2013-06-03463.00463.00458.00458.0050002301000
2013-05-3100
2013-05-30465.00465.00465.00465.002000930000
2013-05-29470.00470.00470.00470.00100004700000
2013-05-28455.00460.00455.00460.00120005515000
2013-05-27470.00470.00445.00445.00150006939000
2013-05-24485.00485.00470.00470.0050002380000
2013-05-23495.00500.00480.00480.00110005390000
2013-05-22497.00498.00492.00492.0050002481000
2013-05-2100
2013-05-20500.00510.00500.00510.0060003020000
2013-05-17480.00498.00480.00498.0040001948000
2013-05-16496.00496.00485.00485.00140006907000
2013-05-15522.00522.00506.00506.0090004613000
2013-05-14535.00535.00510.00510.0080004154000
2013-05-13495.00525.00495.00525.00150007650000
2013-05-10493.00494.00493.00494.0050002468000
2013-05-09498.00498.00488.00488.0040001964000
2013-05-08485.00485.00485.00485.001000485000
2013-05-07499.00499.00483.00483.002000982000
2013-05-02497.00498.00481.00481.0070003427000
2013-05-01489.00495.00489.00495.0040001968000
2013-04-30465.00481.00465.00478.00100004744000
2013-04-26471.00471.00470.00470.0050002353000
2013-04-25460.00470.00459.00470.0050002324000
2013-04-24466.00467.00466.00467.00120005603000
2013-04-23462.00465.00462.00463.00110005102000
2013-04-22458.00458.00451.00451.0030001367000
2013-04-19438.00440.00438.00440.002000878000
2013-04-18446.00446.00445.00446.0060002675000
2013-04-17450.00450.00446.00446.0030001342000
2013-04-16445.00445.00445.00445.001000445000
2013-04-15450.00450.00450.00450.0070003150000
2013-04-12458.00465.00455.00455.0060002747000
2013-04-11454.00467.00454.00467.005900026860000
2013-04-10450.00450.00449.00450.0070003146000
2013-04-09450.00450.00450.00450.001000450000
2013-04-08454.00454.00454.00454.001000454000
2013-04-05446.00446.00429.00438.0060002619000
2013-04-04426.00426.00426.00426.001000426000
2013-04-03427.00427.00427.00427.002000854000
2013-04-02415.00426.00415.00421.0070002933000
2013-04-01455.00455.00455.00455.0030001365000
2013-03-29460.00460.00460.00460.001000460000
2013-03-28460.00460.00460.00460.001000460000
2013-03-27465.00465.00455.00460.00170007820000
2013-03-26463.00465.00455.00465.00170007819000
2013-03-25450.00458.00450.00457.00160007256000
2013-03-22440.00448.00437.00447.00110004888000
2013-03-21440.00440.00440.00440.002000880000
2013-03-1900
2013-03-18435.00445.00435.00440.0040001763000
2013-03-15445.00445.00441.00441.002000886000
2013-03-14430.00440.00430.00440.0050002170000
2013-03-13447.00447.00446.00446.002000893000
2013-03-12429.00446.00429.00435.0070003045000
2013-03-11410.00428.00410.00428.00150006303000
2013-03-08403.00409.00403.00407.0090003662000
2013-03-07400.00403.00400.00403.002000803000
2013-03-06399.00403.00399.00403.0060002404000
2013-03-05399.00401.00399.00399.0030001199000
2013-03-04401.00403.00398.00403.0070002812000
2013-03-01392.00392.00392.00392.001000392000
2013-02-28393.00393.00392.00392.0060002355000
2013-02-27391.00392.00391.00392.002000783000
2013-02-26391.00391.00391.00391.001000391000
2013-02-25397.00398.00391.00391.0060002371000
2013-02-22391.00394.00390.00394.0030001175000
2013-02-21391.00391.00391.00391.001000391000
2013-02-20390.00394.00390.00391.0030001175000
2013-02-19388.00391.00388.00391.002000779000
2013-02-18384.00390.00384.00388.0040001546000
2013-02-15390.00397.00383.00383.0040001555000
2013-02-14394.00400.00394.00400.0030001188000
2013-02-13400.00400.00394.00394.0040001589000
2013-02-12400.00400.00400.00400.002000800000
2013-02-08406.00407.00404.00404.0040001621000
2013-02-07402.00402.00402.00402.002000804000
2013-02-06403.00404.00402.00402.0050002015000
2013-02-05405.00405.00405.00405.001000405000
2013-02-04405.00405.00405.00405.001000405000
2013-02-01405.00405.00405.00405.001000405000
2013-01-31405.00405.00405.00405.0030001215000
2013-01-30398.00405.00398.00405.0030001201000
2013-01-29393.00398.00393.00398.0040001579000
2013-01-28398.00398.00392.00392.0030001188000
2013-01-25385.00392.00385.00392.0040001554000
2013-01-24385.00385.00381.00385.0090003452000
2013-01-23388.00388.00385.00385.0040001546000
2013-01-22392.00392.00392.00392.001000392000
2013-01-21397.00397.00390.00392.0040001571000
2013-01-18389.00390.00389.00389.0040001558000
2013-01-17387.00388.00387.00388.002000775000
2013-01-16395.00395.00390.00394.0080003140000
2013-01-15387.00395.00387.00395.0040001568000
2013-01-11385.00385.00385.00385.002000770000
2013-01-10387.00393.00387.00392.0050001952000
2013-01-09382.00387.00381.00387.0050001917000
2013-01-08393.00395.00384.00387.00150005847000
2013-01-07383.00390.00383.00385.0070002693000
2013-01-04382.00391.00382.00383.0070002691000
2012-12-28374.00381.00374.00379.0050001888000
2012-12-27369.00375.00369.00373.0090003363000
2012-12-26365.00367.00363.00367.0090003285000
2012-12-25360.00368.00360.00361.0040001449000
2012-12-21360.00360.00360.00360.0040001440000
2012-12-20360.00365.00360.00360.00120004325000
2012-12-19353.00360.00353.00360.0070002496000
2012-12-18353.00353.00353.00353.0040001412000
2012-12-17352.00355.00352.00353.0080002829000
2012-12-14349.00351.00349.00351.0030001050000
2012-12-13349.00349.00349.00349.001000349000
2012-12-12349.00349.00349.00349.001000349000
2012-12-11351.00351.00348.00349.00150005250000
2012-12-10348.00350.00348.00350.002000698000
2012-12-07348.00348.00348.00348.001000348000
2012-12-06347.00353.00347.00353.0050001741000
2012-12-05347.00347.00347.00347.0030001041000
2012-12-0400
2012-12-03343.00349.00343.00349.0040001386000
2012-11-30344.00344.00341.00341.0030001029000
2012-11-29340.00344.00340.00344.0050001705000
2012-11-28340.00340.00340.00340.0040001360000
2012-11-27340.00340.00340.00340.0050001700000
2012-11-26340.00340.00338.00338.00110003738000
2012-11-22338.00338.00338.00338.001000338000
2012-11-21338.00338.00338.00338.001000338000
2012-11-20333.00341.00333.00341.002000674000
2012-11-19327.00333.00327.00333.002000660000
2012-11-16332.00332.00327.00327.003000986000
2012-11-15332.00332.00332.00332.002000664000
2012-11-14330.00332.00330.00332.0040001326000
2012-11-13330.00330.00330.00330.001000330000
2012-11-12330.00330.00330.00330.0050001650000
2012-11-09331.00332.00322.00332.0080002626000
2012-11-08326.00331.00326.00331.0040001317000
2012-11-07325.00325.00325.00325.0040001300000
2012-11-06327.00327.00325.00325.003000978000
2012-11-05327.00327.00327.00327.001000327000
2012-11-02325.00333.00325.00327.0040001311000
2012-11-01325.00333.00325.00325.003000983000
2012-10-31329.00329.00325.00325.0060001961000
2012-10-30330.00330.00330.00330.002000660000
2012-10-29330.00330.00330.00330.002000660000
2012-10-26330.00331.00330.00330.0070002311000
2012-10-25332.00332.00330.00330.0060001986000
2012-10-24334.00334.00330.00332.0070002322000
2012-10-23332.00334.00332.00334.003000999000
2012-10-22331.00331.00331.00331.0060001986000
2012-10-19332.00339.00332.00339.002000671000
2012-10-18333.00333.00332.00332.0040001331000
2012-10-17337.00337.00333.00333.002000670000
2012-10-16338.00338.00338.00338.002000676000
2012-10-1500
2012-10-12338.00338.00338.00338.001000338000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05338.00338.00338.00338.001000338000
2012-10-04340.00340.00340.00340.002000680000
2012-10-03343.00343.00343.00343.001000343000
2012-10-0200
2012-10-01343.00343.00343.00343.0030001029000
2012-09-28343.00343.00343.00343.002000686000
2012-09-27343.00343.00343.00343.001000343000
2012-09-26343.00343.00343.00343.001000343000
2012-09-2500
2012-09-24344.00350.00344.00350.0040001383000
2012-09-21345.00345.00345.00345.001000345000
2012-09-20347.00347.00340.00345.0050001720000
2012-09-19347.00347.00347.00347.001000347000
2012-09-18343.00350.00343.00347.0040001390000
2012-09-14341.00343.00341.00343.002000684000
2012-09-13341.00341.00341.00341.001000341000
2012-09-1200
2012-09-11341.00341.00341.00341.001000341000
2012-09-10341.00341.00341.00341.001000341000
2012-09-07342.00342.00342.00342.001000342000
2012-09-06338.00342.00338.00342.0040001356000
2012-09-0500
2012-09-04343.00343.00343.00343.002000686000
2012-09-03349.00349.00343.00343.0040001382000
2012-08-31350.00350.00350.00350.0040001400000
2012-08-3000
2012-08-29358.00358.00356.00356.0050001782000
2012-08-28356.00358.00356.00358.0040001426000
2012-08-27356.00356.00356.00356.0030001068000
2012-08-24356.00356.00355.00356.0040001423000
2012-08-23356.00356.00356.00356.0040001424000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16356.00364.00350.00364.0060002128000
2012-08-15356.00356.00356.00356.002000712000
2012-08-14356.00356.00356.00356.002000712000
2012-08-13357.00357.00357.00357.002000714000
2012-08-10357.00357.00356.00357.0040001427000
2012-08-09357.00357.00357.00357.001000357000
2012-08-08373.00373.00373.00373.001000373000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31370.00373.00370.00373.002000743000
2012-07-30373.00381.00373.00373.0040001500000
2012-07-27373.00373.00373.00373.001000373000
2012-07-2600
2012-07-25373.00373.00373.00373.001000373000
2012-07-24373.00373.00373.00373.001000373000
2012-07-23367.00367.00367.00367.001000367000
2012-07-20376.00376.00375.00375.002000751000
2012-07-19376.00376.00376.00376.001000376000
2012-07-18387.00387.00376.00376.0030001142000
2012-07-17387.00387.00387.00387.002000774000
2012-07-13387.00387.00387.00387.001000387000
2012-07-12387.00387.00387.00387.00150005805000
2012-07-11382.00387.00382.00387.0030001154000
2012-07-10380.00380.00380.00380.001000380000
2012-07-09380.00380.00380.00380.002000760000

   ※ 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。 

Twitter