[7917 東証1部] 藤森工業 日足 時系列データ

[7917 東証1部] 藤森工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173750.003765.003665.003675.0073000270527500
2017-11-163730.003760.003705.003735.0050200187590000
2017-11-153750.003805.003725.003785.0082000308890500
2017-11-143750.003810.003745.003800.0062400235827500
2017-11-133700.003760.003665.003750.0084700315595000
2017-11-103915.003915.003645.003705.00151300565001500
2017-11-093910.003960.003865.003905.0043000168772500
2017-11-083885.003895.003825.003880.0039900153883000
2017-11-073840.003880.003800.003875.0057700221921500
2017-11-063890.003890.003830.003845.0045000173112500
2017-11-023915.003935.003865.003900.0034900135995500
2017-11-013910.003955.003905.003915.0038900152746000
2017-10-313905.003960.003905.003910.0058000227949000
2017-10-303830.003895.003830.003880.00128800499234500
2017-10-273830.003885.003830.003865.0050100193301500
2017-10-263825.003855.003780.003845.0043600166600000
2017-10-253760.003890.003750.003820.00142700546286500
2017-10-243735.003760.003730.003755.0046500174366000
2017-10-233740.003755.003725.003735.0043600162878000
2017-10-203660.003715.003655.003680.0040200148272000
2017-10-193720.003745.003695.003695.0048600180492500
2017-10-183775.003775.003735.003750.0027300102465500
2017-10-173745.003790.003735.003775.0042700160888500
2017-10-163770.003790.003735.003775.0034500130065000
2017-10-133730.003780.003690.003770.0049500185308500
2017-10-123730.003755.003690.003715.0050500187674000
2017-10-113780.003780.003715.003720.0043700163123500
2017-10-103700.003750.003675.003740.0060000223047500
2017-10-063735.003755.003725.003740.0027300102034500
2017-10-053780.003785.003715.003735.0050500188963000
2017-10-043860.003875.003785.003800.0048000183078500
2017-10-033850.003870.003780.003840.0064100244879000
2017-10-023855.003855.003815.003835.0036900141395000
2017-09-293770.003855.003750.003800.0091700349616500
2017-09-283690.003770.003670.003765.0033200124090000
2017-09-273665.003710.003635.003690.0045000165510500
2017-09-263710.003745.003650.003690.0073700272074000
2017-09-253785.003790.003700.003730.0064000238763500
2017-09-223920.003920.003735.003745.0090000341582000
2017-09-213965.004110.003925.003955.002936001174493500
2017-09-203760.003810.003750.003755.0057100215609000
2017-09-193795.003810.003745.003790.0053100200827000
2017-09-153780.003805.003760.003795.0086900328981000
2017-09-143840.003840.003765.003780.0061500233569500
2017-09-133800.003835.003800.003805.0033100126325000
2017-09-123875.003875.003795.003805.0043100164539000
2017-09-113850.003865.003815.003825.0040300154656500
2017-09-083820.003865.003805.003815.0054300208065000
2017-09-073845.003900.003805.003845.0054200208592000
2017-09-063770.003855.003745.003855.0042000160652500
2017-09-053880.003890.003800.003800.0046000176054500
2017-09-043910.003985.003865.003880.0042200165256000
2017-09-013950.003955.003880.003945.0030900121449500
2017-08-313915.003950.003890.003895.0035800140136500
2017-08-303845.003920.003805.003880.00101300391813500
2017-08-293825.003870.003825.003860.0039700152932500
2017-08-283740.003855.003740.003850.0051600197370000
2017-08-253760.003775.003715.003760.0041900157222000
2017-08-243675.003770.003670.003735.0035400132096500
2017-08-233740.003775.003670.003685.0047500175913000
2017-08-223625.003765.003625.003740.0069100257454000
2017-08-213565.003620.003565.003600.0031400112926500
2017-08-183580.003600.003550.003565.0045500162534500
2017-08-173615.003655.003600.003650.0032100116749500
2017-08-163565.003645.003565.003595.0033100119535500
2017-08-153625.003635.003560.003605.0072100259446000
2017-08-143625.003720.003570.003620.00108300395143500
2017-08-103565.003695.003550.003635.00191300694405000
2017-08-093380.003435.003280.003325.0039600130983000
2017-08-083390.003405.003360.003380.0032700110457500
2017-08-073375.003385.003350.003385.002160072868000
2017-08-043355.003360.003305.003345.002700090031500
2017-08-033335.003355.003310.003355.0035300117739000
2017-08-023330.003340.003285.003335.002490082765000
2017-08-013270.003305.003265.003300.002200072272500
2017-07-313250.003300.003245.003290.0057600188581000
2017-07-283280.003290.003255.003280.0043100140960000
2017-07-273300.003340.003275.003300.0043000142044000
2017-07-263330.003340.003285.003310.002640087450500
2017-07-253380.003385.003310.003340.0032700109327000
2017-07-243365.003370.003330.003370.0037800126777500
2017-07-213370.003410.003365.003390.002840096313000
2017-07-203350.003380.003350.003370.002050069003500
2017-07-193320.003360.003315.003350.0034000113658000
2017-07-183330.003345.003310.003335.002350078300000
2017-07-143330.003355.003330.003345.001620054200500
2017-07-133360.003365.003310.003315.002690089540000
2017-07-123360.003365.003315.003335.002930097748000
2017-07-113330.003350.003315.003335.002290076358500
2017-07-103350.003350.003290.003310.0037500124386500
2017-07-073315.003350.003300.003300.0046000152572500
2017-07-063350.003360.003330.003340.0037500125377000
2017-07-053390.003395.003335.003380.0062000208775000
2017-07-043545.003545.003410.003420.0052000179659000
2017-07-033540.003565.003510.003540.0059400210533500
2017-06-303525.003550.003490.003525.0039900140509000
2017-06-293575.003575.003540.003565.0048100171209500
2017-06-283515.003575.003515.003555.0051200181753500
2017-06-273535.003575.003530.003565.0035400125882000
2017-06-263425.003545.003425.003535.0047100165170000
2017-06-233440.003440.003400.003425.0037300127457500
2017-06-223450.003450.003400.003425.0059300203046500
2017-06-213415.003480.003400.003420.0049000168805500
2017-06-203400.003430.003380.003425.0063000215100000
2017-06-193420.003450.003395.003400.0040500138144000
2017-06-163420.003455.003400.003440.0057100195803000
2017-06-153420.003445.003410.003430.0051200175590500
2017-06-143435.003450.003410.003425.0038100130836000
2017-06-133385.003425.003370.003405.0044700151899500
2017-06-123380.003435.003370.003430.0034000116039500
2017-06-093380.003435.003380.003415.0045200154039000
2017-06-083385.003475.003375.003415.0071600245879500
2017-06-073415.003430.003365.003405.0050300171286000
2017-06-063470.003470.003415.003420.002470084933500
2017-06-053420.003460.003380.003445.0038700132776500
2017-06-023415.003480.003400.003455.0040900141206000
2017-06-013320.003420.003320.003410.0041600141088500
2017-05-313300.003340.003295.003330.0044000146206500
2017-05-303325.003335.003270.003315.0037300123321500
2017-05-293240.003355.003240.003320.0067300223556500
2017-05-263265.003270.003225.003235.0034000110092000
2017-05-253245.003280.003225.003265.0052700171953500
2017-05-243320.003335.003250.003255.0037900124189000
2017-05-233335.003345.003270.003285.0057900190819500
2017-05-223340.003360.003235.003240.0073300241375000
2017-05-193265.003325.003240.003310.0046900154201500
2017-05-183270.003280.003235.003265.0040200131051500
2017-05-173325.003335.003300.003320.0030600101505000
2017-05-163325.003340.003305.003340.0040100133301500
2017-05-153370.003385.003310.003340.0058200194219500
2017-05-123385.003570.003320.003365.00213600730325000
2017-05-113550.003645.003535.003595.0067100241703000
2017-05-103505.003565.003480.003545.0047800169007000
2017-05-093500.003550.003470.003495.0087100305328000
2017-05-083470.003485.003435.003485.0071400247510000
2017-05-023280.003470.003280.003415.0089700305315000
2017-05-013420.003420.003240.003260.0090700298800500
2017-04-283535.003535.003475.003490.002770096833500
2017-04-273450.003525.003450.003515.0058500205161000
2017-04-263455.003465.003430.003460.0048900168919500
2017-04-253340.003420.003300.003420.0099400335985000
2017-04-243290.003350.003285.003350.0052500174371500
2017-04-213195.003265.003195.003255.002710087588000
2017-04-203210.003230.003175.003175.002040065184000
2017-04-193120.003230.003120.003210.0057400184044000
2017-04-183105.003190.003105.003145.0038500121396000
2017-04-173065.003110.003065.003105.0041900129516000
2017-04-143120.003130.003080.003090.003090095694500
2017-04-133080.003145.003080.003135.0060800189229500
2017-04-123095.003115.003075.003105.0044200137076000
2017-04-113150.003160.003140.003145.0034800109541000
2017-04-103115.003155.003105.003145.0045300141521500
2017-04-073085.003160.003065.003115.0044800140007000
2017-04-063130.003175.003075.003085.0054300169451500
2017-04-053130.003170.003115.003130.0034200107236500
2017-04-043130.003165.003095.003140.0043100135205000
2017-04-033125.003170.003090.003150.0049000154438500
2017-03-313160.003185.003095.003095.0046100144761500
2017-03-303190.003205.003145.003150.0032100102058500
2017-03-293230.003275.003205.003210.002700087224000
2017-03-283160.003255.003145.003250.0088200283712000
2017-03-273120.003155.003095.003135.0039100122393500
2017-03-243150.003185.003125.003145.0043100135764000
2017-03-233075.003140.003055.003140.0046600144667000
2017-03-223100.003130.003070.003080.0051100157917500
2017-03-213140.003180.003140.003165.002620083001000
2017-03-173150.003185.003130.003180.0042100133520000
2017-03-163150.003200.003115.003195.0033600106754500
2017-03-153240.003240.003160.003170.002760087667500
2017-03-143290.003290.003225.003245.002510081481000
2017-03-133145.003295.003145.003275.0048700158539000
2017-03-103200.003230.003110.003145.0077100243899000
2017-03-093160.003160.003140.003150.002370074622500
2017-03-083165.003180.003140.003155.0046900148021000
2017-03-073110.003185.003105.003180.0034700109302500
2017-03-063155.003165.003130.003145.0044000138490000
2017-03-033150.003190.003135.003155.0049100155121000
2017-03-023155.003155.003105.003140.0047800150170000
2017-03-013115.003130.003040.003130.0063800197869500
2017-02-282999.003135.002990.003125.00108500335972200
2017-02-272971.002971.002920.002951.0046900137949300
2017-02-242986.003030.002967.002996.002400071975800
2017-02-232969.002987.002956.002986.002130063374800
2017-02-223005.003005.002950.002960.0048200142940700
2017-02-213020.003035.003000.003025.001580047698500
2017-02-203065.003065.002995.003020.002510075701000
2017-02-173000.003085.002983.003070.0058300178059500
2017-02-163075.003075.002994.003000.002540076817900
2017-02-153000.003080.003000.003075.0049200149613000
2017-02-142967.003030.002967.003000.0036700110399000
2017-02-132970.002970.002941.002965.001800053255900
2017-02-102845.002958.002845.002954.0053600156521700
2017-02-092880.002892.002792.002876.0075000213801100
2017-02-082915.002962.002915.002962.002180064174500
2017-02-072910.002922.002892.002915.002030059062500
2017-02-062947.002982.002921.002934.001470043204900
2017-02-032920.002956.002901.002946.002850083677400
2017-02-022965.002976.002939.002942.002530074673800
2017-02-012944.002963.002906.002960.0034500101809500
2017-01-313020.003020.002952.002970.002940087603100
2017-01-303065.003065.003005.003040.001210036690000
2017-01-273070.003080.003025.003065.002920089445500
2017-01-263015.003075.002996.003070.003260099078500
2017-01-252979.002980.002941.002961.001480043750700
2017-01-242969.002974.002907.002929.002300067488900
2017-01-232981.002981.002930.002955.001980058518000
2017-01-202969.002984.002954.002971.002000059434200
2017-01-192960.002981.002923.002964.002900085574200
2017-01-182913.002938.002881.002934.003420099643500
2017-01-172991.002991.002906.002910.001890055348200
2017-01-163015.003030.002927.002969.0040000118721200
2017-01-132949.003055.002940.003050.0045600136912300
2017-01-122987.003010.002939.002999.003190095121500
2017-01-112994.003010.002956.002995.001910057082400
2017-01-103000.003010.002940.002969.002500074343500
2017-01-062998.003010.002968.003000.001900056773200
2017-01-052983.003040.002974.003020.0041600125586900
2017-01-042920.002992.002920.002992.0070700209617100
2016-12-302907.002920.002882.002911.0046600135213900
2016-12-292956.002956.002898.002951.0045600133527100
2016-12-282979.002981.002950.002964.002480073555700
2016-12-272937.002983.002937.002982.002640078436800
2016-12-262983.002993.002890.002935.0059000172629800
2016-12-222965.002992.002940.002992.0036900109746400
2016-12-213080.003080.002918.002939.00109800327553500
2016-12-202994.003140.002971.003125.0075400231585000
2016-12-192971.002999.002952.002996.0045300134859400
2016-12-162951.002955.002914.002950.0069000202503700
2016-12-152955.002967.002910.002948.0072300212695500
2016-12-142957.002971.002893.002965.0057300168826500
2016-12-132913.002971.002907.002961.002850084171800
2016-12-122976.002976.002885.002914.0041700121816900
2016-12-092821.002940.002820.002926.0056800163700800
2016-12-082846.002846.002788.002817.0049600139617400
2016-12-072804.002831.002804.002824.002750077554600
2016-12-062785.002827.002775.002797.0043000120252900
2016-12-052760.002777.002745.002752.002940081036200
2016-12-022820.002820.002772.002805.0042200117946400
2016-12-012794.002860.002779.002825.0046800132242300
2016-11-302751.002780.002735.002763.0041000113323900
2016-11-292740.002779.002727.002769.0036600100764000
2016-11-282720.002788.002713.002780.0051600142627100
2016-11-252753.002760.002704.002732.003400092700200
2016-11-242752.002762.002681.002753.0047600129708400
2016-11-222752.002758.002720.002741.0037300102275400
2016-11-212757.002778.002733.002754.003300091015600
2016-11-182765.002779.002724.002754.002760075874900
2016-11-172662.002743.002631.002735.0051300138877000
2016-11-162696.002706.002664.002693.0051600138682500
2016-11-152646.002658.002613.002648.0060400159428800

   ※ 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