[7894 福証] 丸東産業 日足 時系列データ

[7894 福証] 丸東産業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23257.00257.00257.00257.002000514000
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-16257.00257.00257.00257.0040001028000
2017-06-15265.00265.00265.00265.001000265000
2017-06-14261.00265.00261.00265.0040001051000
2017-06-13255.00271.00255.00271.0060001546000
2017-06-12258.00258.00258.00258.001000258000
2017-06-09270.00270.00261.00261.0050001319000
2017-06-08270.00270.00270.00270.002000540000
2017-06-0700
2017-06-06275.00275.00275.00275.001000275000
2017-06-05281.00281.00280.00280.002000561000
2017-06-0200
2017-06-01284.00284.00284.00284.001000284000
2017-05-3100
2017-05-30276.00276.00276.00276.001000276000
2017-05-29279.00279.00279.00279.001000279000
2017-05-2600
2017-05-25283.00283.00283.00283.001000283000
2017-05-2400
2017-05-23278.00283.00275.00283.003000836000
2017-05-22289.00289.00278.00278.00130003680000
2017-05-19288.00297.00288.00297.003000881000
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-15304.00304.00304.00304.003000912000
2017-05-12296.00296.00296.00296.001000296000
2017-05-1100
2017-05-1000
2017-05-09288.00296.00288.00296.002000584000
2017-05-0800
2017-05-02288.00288.00288.00288.001000288000
2017-05-01301.00301.00288.00288.002000589000
2017-04-28294.00294.00294.00294.001000294000
2017-04-27293.00293.00293.00293.001000293000
2017-04-2600
2017-04-2500
2017-04-24294.00294.00294.00294.001000294000
2017-04-21308.00308.00308.00308.001000308000
2017-04-20304.00304.00304.00304.001000304000
2017-04-19300.00300.00300.00300.001000300000
2017-04-18292.00300.00292.00292.00130003805000
2017-04-17330.00330.00287.00292.00100003009000
2017-04-1400
2017-04-1300
2017-04-12342.00342.00342.00342.001000342000
2017-04-11354.00358.00354.00358.0050001778000
2017-04-10346.00350.00346.00350.0030001044000
2017-04-0700
2017-04-06337.00337.00330.00330.002000667000
2017-04-0500
2017-04-04342.00342.00342.00342.001000342000
2017-04-03342.00342.00342.00342.001000342000
2017-03-3100
2017-03-30348.00348.00346.00346.0060002081000
2017-03-29339.00346.00339.00346.0060002041000
2017-03-28339.00339.00339.00339.0030001017000
2017-03-27340.00346.00340.00340.00170005796000
2017-03-24339.00340.00339.00340.0060002038000
2017-03-23332.00332.00330.00330.0050001658000
2017-03-22335.00335.00335.00335.001000335000
2017-03-21335.00339.00335.00339.002000674000
2017-03-17324.00328.00324.00324.00100003248000
2017-03-16321.00321.00321.00321.002000642000
2017-03-15322.00322.00321.00321.00100003216000
2017-03-14323.00323.00323.00323.003000969000
2017-03-13328.00330.00322.00322.00110003615000
2017-03-10314.00320.00313.00320.0060001887000
2017-03-09310.00315.00310.00315.003000935000
2017-03-08325.00325.00309.00309.0080002568000
2017-03-07290.00310.00290.00300.00140004176000
2017-03-06290.00290.00290.00290.003000870000
2017-03-0300
2017-03-02282.00290.00282.00290.0070001988000
2017-03-01284.00284.00282.00282.0060001702000
2017-02-28300.00300.00300.00300.001000300000
2017-02-27290.00299.00290.00295.0090002642000
2017-02-24280.00280.00276.00276.00100002764000
2017-02-2300
2017-02-22275.00275.00275.00275.003000825000
2017-02-21277.00277.00277.00277.001000277000
2017-02-20276.00277.00273.00277.0060001654000
2017-02-1700
2017-02-16288.00288.00279.00279.0040001127000
2017-02-1500
2017-02-1400
2017-02-13288.00288.00288.00288.002000576000
2017-02-10286.00291.00275.00288.00140003972000
2017-02-09286.00286.00286.00286.00310008866000
2017-02-08286.00286.00286.00286.001000286000
2017-02-07291.00291.00291.00291.00110003201000
2017-02-06285.00285.00285.00285.002000570000
2017-02-03287.00293.00285.00293.0040001152000
2017-02-02290.00290.00286.00286.0050001434000
2017-02-01300.00300.00300.00300.001000300000
2017-01-31295.00303.00295.00303.0040001196000
2017-01-30288.00289.00287.00287.0040001151000
2017-01-27308.00308.00287.00287.00280008553000
2017-01-26300.00303.00299.00303.0060001802000
2017-01-25280.00295.00280.00295.002000575000
2017-01-24267.00267.00265.00266.0050001329000
2017-01-23277.00277.00275.00275.0070001937000
2017-01-20274.00274.00268.00269.00110002981000
2017-01-19290.00290.00282.00282.0040001147000
2017-01-18294.00297.00290.00290.00160004717000
2017-01-17327.00327.00278.00280.00200005825000
2017-01-16333.00345.00330.00330.00240008083000
2017-01-13270.00350.00270.00333.004500013868000
2017-01-12260.00300.00260.00270.004400012313000
2017-01-11230.00260.00230.00244.00190004592000
2017-01-10230.00230.00227.00227.006500014919000
2017-01-06224.00230.00224.00230.0090002040000
2017-01-05229.00229.00220.00229.00180004038000
2017-01-04209.00234.00209.00228.00300006675000
2016-12-30197.00201.00197.00201.005000998000
2016-12-29198.00198.00189.00189.004000775000
2016-12-28193.00198.00193.00198.003000586000
2016-12-27190.00195.00190.00192.0090001730000
2016-12-26182.00193.00182.00183.00100001860000
2016-12-22180.00180.00180.00180.0070001260000
2016-12-21180.00180.00180.00180.004000720000
2016-12-2000
2016-12-19171.00180.00171.00180.00220003898000
2016-12-16170.00170.00169.00169.004000678000
2016-12-15170.00170.00170.00170.001000170000
2016-12-14170.00170.00168.00168.0060001016000
2016-12-13170.00170.00167.00170.0060001017000
2016-12-12170.00170.00167.00167.0080001347000
2016-12-09170.00170.00170.00170.0060001020000
2016-12-08171.00171.00170.00170.004000683000
2016-12-07171.00172.00171.00172.00120002053000
2016-12-0600
2016-12-05171.00172.00171.00172.005000859000
2016-12-02172.00172.00171.00171.003000515000
2016-12-0100
2016-11-30172.00172.00172.00172.001000172000
2016-11-2900
2016-11-28172.00172.00172.00172.001000172000
2016-11-25172.00174.00172.00172.00150002591000
2016-11-24171.00172.00171.00172.003000515000
2016-11-22172.00172.00172.00172.00140002408000
2016-11-21172.00173.00172.00173.00110001902000
2016-11-18172.00172.00172.00172.00110001892000
2016-11-17172.00172.00172.00172.00120002064000
2016-11-16172.00172.00172.00172.00100001720000
2016-11-15172.00172.00172.00172.00120002064000
2016-11-14172.00172.00167.00167.004000673000
2016-11-1100
2016-11-10171.00172.00171.00172.00210003611000
2016-11-09170.00172.00168.00168.00210003571000
2016-11-08170.00172.00170.00170.00160002745000
2016-11-07172.00172.00169.00169.00220003780000
2016-11-04170.00172.00170.00172.00150002570000
2016-11-02172.00172.00172.00172.00120002064000
2016-11-01172.00172.00172.00172.00110001892000
2016-10-31172.00172.00172.00172.0070001204000
2016-10-28172.00172.00172.00172.00110001892000
2016-10-27168.00172.00165.00172.00160002710000
2016-10-26167.00172.00167.00172.00100001687000
2016-10-25171.00171.00168.00168.00150002545000
2016-10-24175.00175.00174.00174.0060001049000
2016-10-21175.00175.00174.00175.00160002799000
2016-10-20171.00175.00171.00175.00160002794000
2016-10-19172.00173.00168.00168.00370006356000
2016-10-18160.00170.00160.00170.00570009640000
2016-10-17166.00166.00162.00162.006000989000
2016-10-14170.00170.00156.00166.00220003594000
2016-10-13166.00186.00162.00162.0011100019545000
2016-10-12136.00136.00136.00136.001000136000
2016-10-1100
2016-10-07140.00140.00140.00140.001000140000
2016-10-0600
2016-10-05136.00137.00136.00137.004000547000
2016-10-0400
2016-10-03135.00135.00135.00135.001000135000
2016-09-3000
2016-09-29137.00137.00137.00137.001000137000
2016-09-28137.00137.00137.00137.002000274000
2016-09-27139.00139.00138.00138.005000692000
2016-09-26138.00138.00138.00138.003000414000
2016-09-2300
2016-09-2100
2016-09-20136.00136.00136.00136.001000136000
2016-09-16138.00138.00138.00138.004000552000
2016-09-15137.00137.00137.00137.001000137000
2016-09-14133.00137.00133.00137.004000544000
2016-09-1300
2016-09-1200
2016-09-09135.00135.00135.00135.002000270000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29137.00137.00137.00137.001000137000
2016-08-26137.00137.00137.00137.005000685000
2016-08-25132.00132.00132.00132.001000132000
2016-08-24131.00131.00131.00131.002000262000
2016-08-2300
2016-08-2200
2016-08-19133.00133.00130.00130.0090001189000
2016-08-18138.00138.00135.00135.007000949000
2016-08-1700
2016-08-1600
2016-08-15140.00140.00140.00140.007000980000
2016-08-1200
2016-08-10141.00141.00141.00141.001000141000
2016-08-0900
2016-08-08145.00145.00145.00145.001000145000
2016-08-05145.00145.00145.00145.001000145000
2016-08-0400
2016-08-03145.00145.00145.00145.001000145000
2016-08-0200
2016-08-01148.00148.00148.00148.002000296000
2016-07-29145.00146.00145.00146.0090001308000
2016-07-28140.00140.00140.00140.001000140000
2016-07-27142.00142.00142.00142.001000142000
2016-07-26141.00141.00141.00141.003000423000
2016-07-25140.00140.00140.00140.002000280000
2016-07-22136.00136.00134.00135.005000675000
2016-07-21140.00140.00135.00135.002000275000
2016-07-20137.00141.00134.00140.0090001240000
2016-07-19135.00135.00134.00134.0090001213000
2016-07-15134.00135.00134.00135.00100001341000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-11133.00133.00133.00133.001000133000
2016-07-0800
2016-07-07133.00133.00133.00133.001000133000
2016-07-06133.00133.00133.00133.001000133000
2016-07-05135.00135.00135.00135.001000135000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28138.00138.00138.00138.0080001104000
2016-06-27134.00134.00134.00134.001000134000
2016-06-24133.00133.00128.00128.005000647000
2016-06-23133.00133.00133.00133.001000133000
2016-06-2200
2016-06-2100
2016-06-2000

   ※ 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