[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 
2017-12-182802.002850.002750.002850.004001120400
2017-12-152801.002801.002801.002801.00100280100
2017-12-142800.002827.002800.002827.00300842700
2017-12-1300
2017-12-122710.002890.002710.002890.007001930000
2017-12-1100
2017-12-082843.002843.002760.002760.00200560300
2017-12-0700
2017-12-0600
2017-12-0500
2017-12-042874.002874.002860.002860.00200573400
2017-12-012898.002898.002880.002880.004001157400
2017-11-302899.002899.002899.002899.00100289900
2017-11-292692.002870.002692.002870.004001106700
2017-11-282692.002692.002692.002692.005001346000
2017-11-272735.002735.002711.002711.005001362100
2017-11-242760.002800.002735.002800.008002207100
2017-11-222760.002765.002760.002765.007001932500
2017-11-212796.002796.002785.002785.004001117300
2017-11-2000
2017-11-172780.002880.002780.002872.006001697200
2017-11-162612.002650.002612.002650.00300787400
2017-11-152730.002730.002650.002650.0018004820300
2017-11-142780.002780.002780.002780.0010002780000
2017-11-132780.002830.002780.002830.006001673000
2017-11-102790.002790.002750.002770.006001667000
2017-11-092870.002870.002870.002870.00300861000
2017-11-082920.002920.002920.002920.00100292000
2017-11-072930.002930.002930.002930.005001465000
2017-11-062970.002970.002950.002950.006001773000
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-303040.003040.002970.002970.0012003624500
2017-10-273030.003030.003030.003030.00300909000
2017-10-2600
2017-10-253050.003050.003050.003050.00100305000
2017-10-243050.003050.003040.003050.005001524000
2017-10-233050.003050.003050.003050.007002135000
2017-10-203090.003090.003090.003090.005001545000
2017-10-1900
2017-10-183140.003140.003110.003110.004001248000
2017-10-173145.003145.003145.003145.00100314500
2017-10-163120.003150.003120.003150.007002198000
2017-10-133250.003250.003140.003140.0018005776500
2017-10-123430.003450.003400.003450.003001028000
2017-10-113415.003415.003415.003415.00100341500
2017-10-103400.003400.003400.003400.0011003740000
2017-10-063400.003400.003400.003400.00200680000
2017-10-053400.003400.003400.003400.006002040000
2017-10-043200.003330.003200.003330.00300983000
2017-10-033165.003170.003165.003170.00300950500
2017-10-023200.003200.003150.003150.0011003482000
2017-09-293155.003155.003155.003155.00100315500
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-253135.003170.003100.003130.0011003454000
2017-09-2200
2017-09-213100.003135.003100.003135.007002173500
2017-09-2000
2017-09-193150.003150.003100.003100.009002815000
2017-09-1500
2017-09-143120.003120.003120.003120.00100312000
2017-09-133130.003130.003130.003130.00100313000
2017-09-123130.003130.003130.003130.00200626000
2017-09-113060.003060.003050.003060.006001835000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-043070.003130.003070.003130.004001239500
2017-09-0100
2017-08-313070.003070.003070.003070.00100307000
2017-08-3000
2017-08-293080.003080.003080.003080.00100308000
2017-08-28314.00315.00314.00315.002000629000
2017-08-25313.00313.00313.00313.003000939000
2017-08-2400
2017-08-23313.00313.00313.00313.001000313000
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-17303.00310.00303.00310.002000613000
2017-08-16308.00308.00308.00308.001000308000
2017-08-1500
2017-08-1400
2017-08-10301.00301.00301.00301.003000903000
2017-08-09305.00305.00305.00305.0050001525000
2017-08-0800
2017-08-07318.00318.00318.00318.001000318000
2017-08-04314.00315.00314.00315.003000943000
2017-08-03314.00314.00314.00314.001000314000
2017-08-02320.00320.00313.00315.0050001582000
2017-08-01318.00319.00318.00319.0060001911000
2017-07-31307.00310.00307.00310.002000617000
2017-07-28314.00314.00314.00314.003000942000
2017-07-27314.00314.00314.00314.0040001256000
2017-07-26308.00310.00308.00310.002000618000
2017-07-2500
2017-07-24300.00300.00300.00300.001000300000
2017-07-21308.00308.00300.00300.002000608000
2017-07-20303.00303.00300.00300.00240007210000
2017-07-19312.00312.00312.00312.001000312000
2017-07-18312.00314.00301.00314.0060001853000
2017-07-14298.00324.00298.00304.00270008167000
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-05274.00274.00274.00274.001000274000
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-27275.00275.00275.00275.0060001650000
2017-06-26265.00267.00265.00267.0040001066000
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

   ※ 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