[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 
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
2016-11-142557.002648.002527.002624.0064600168581500
2016-11-112503.002537.002488.002514.0048400121767500
2016-11-102450.002498.002440.002494.0071300176419700
2016-11-092504.002528.002305.002408.0057200139502100
2016-11-082512.002553.002486.002504.002450061444600
2016-11-072527.002557.002503.002525.0042600107749700
2016-11-042555.002565.002492.002531.003500088194100
2016-11-022555.002578.002540.002574.0042000107496300
2016-11-012611.002611.002559.002597.003750096754600
2016-10-312600.002630.002566.002611.0067700176306800
2016-10-282540.002626.002540.002608.00153600399501800
2016-10-272484.002539.002462.002531.0047300118573000
2016-10-262468.002494.002450.002492.003880096193100
2016-10-252482.002498.002469.002481.002650065743200
2016-10-242486.002486.002451.002463.003570088047700
2016-10-212465.002506.002464.002492.003250080918400
2016-10-202494.002494.002450.002465.002320057130000
2016-10-192444.002490.002439.002483.002380058714500
2016-10-182420.002433.002410.002425.003690089291400
2016-10-172409.002419.002381.002407.002400057715800
2016-10-142444.002444.002367.002409.003880093297500
2016-10-132455.002462.002440.002453.003420083798500
2016-10-122430.002459.002410.002447.0050500123565700
2016-10-112465.002465.002394.002450.0045100110096500
2016-10-072474.002480.002450.002474.002190053968000
2016-10-062450.002478.002437.002474.0055000135501200
2016-10-052450.002468.002431.002445.002740067209000
2016-10-042398.002440.002398.002435.002810068015500
2016-10-032400.002410.002357.002390.002530060441900
2016-09-302350.002413.002334.002376.003630086012800
2016-09-292350.002424.002350.002416.0046200110787400
2016-09-282344.002358.002310.002345.002850066562300
2016-09-272289.002369.002249.002369.0051700120697700
2016-09-262312.002343.002289.002303.002510058014200
2016-09-232290.002312.002255.002312.003720085287000
2016-09-212156.002292.002146.002284.003190071260800
2016-09-202159.002185.002140.002167.003410073909000
2016-09-162170.002170.002134.002169.002940063325200
2016-09-152194.002194.002156.002159.001750037868500
2016-09-142200.002215.002180.002200.001820040055500
2016-09-132247.002247.002197.002221.002690059598800
2016-09-122263.002272.002222.002257.002430054554600
2016-09-092288.002297.002275.002279.003420078170500
2016-09-082300.002311.002289.002306.002180050234800
2016-09-072300.002310.002280.002309.002150049463400
2016-09-062290.002316.002281.002301.002690061908500
2016-09-052295.002317.002271.002295.002560058824300
2016-09-022339.002339.002285.002296.001980045520400
2016-09-012334.002347.002320.002347.001140026621000
2016-08-312302.002333.002290.002332.001980045876100
2016-08-302295.002308.002286.002302.00830019096300
2016-08-292257.002305.002257.002304.002440055972300
2016-08-262233.002247.002189.002244.003430076281700
2016-08-252230.002238.002213.002233.001580035175800
2016-08-242239.002254.002195.002214.001720038302900
2016-08-232195.002240.002135.002199.0050400110560500
2016-08-222162.002212.002162.002209.002090045878900
2016-08-192125.002162.002122.002142.001410030178600
2016-08-182078.002137.002067.002132.002830059821000
2016-08-172053.002123.002053.002089.003490072769800
2016-08-162096.002124.002076.002077.002530053062200
2016-08-152094.002119.002068.002081.002470051481600
2016-08-122097.002114.002089.002095.001470030805500
2016-08-102093.002100.002056.002091.002760057452700
2016-08-092131.002131.002092.002099.001400029432500
2016-08-082108.002122.002075.002122.001560032896800
2016-08-052098.002105.002056.002076.001660034560200
2016-08-042123.002130.002065.002104.003890081590000
2016-08-032141.002142.002110.002116.002240047536800
2016-08-022137.002180.002137.002161.002240048400000
2016-08-012188.002191.002140.002176.002470053430800
2016-07-292186.002212.002143.002212.001540033704300
2016-07-282179.002197.002151.002194.001930042108000
2016-07-272168.002200.002088.002199.004290093308100
2016-07-262158.002188.002053.002115.0068900144881500
2016-07-252173.002188.002148.002158.003950085609800
2016-07-222156.002172.002100.002123.002930062383200
2016-07-212195.002197.002172.002195.001520033247700
2016-07-202183.002183.002128.002160.001860040036000
2016-07-192158.002199.002143.002199.002370051529100
2016-07-152118.002158.002105.002141.003540075643300
2016-07-142075.002095.002053.002087.001840038324800
2016-07-132086.002107.002062.002077.002650055178600
2016-07-122025.002066.002017.002024.004760097199700
2016-07-111906.002011.001900.002010.002560050508100
2016-07-081909.001944.001872.001873.003720070810800
2016-07-071977.001988.001901.001909.003430066592600
2016-07-061986.001999.001954.001991.004650091923400
2016-07-051960.002005.001954.001988.003170062614700
2016-07-041948.001972.001926.001964.002670052052900
2016-07-011935.001957.001934.001948.003930076552800
2016-06-301936.001952.001918.001927.004630089846400
2016-06-291976.001987.001871.001896.0069300133144500
2016-06-281928.001985.001905.001959.003190062089800
2016-06-271948.001970.001918.001943.003840074655500
2016-06-242171.002171.001940.001948.004360088401200
2016-06-232104.002121.002098.002121.001850039051200
2016-06-222107.002107.002071.002090.004780099538000
2016-06-212074.002115.002049.002111.002010041967000
2016-06-202100.002109.002073.002077.002330048604600
2016-06-172003.002074.002003.002071.003010061555000
2016-06-162109.002109.002002.002002.002710055112500
2016-06-152061.002134.002055.002119.002390050334700
2016-06-142139.002139.002061.002081.003810079501300
2016-06-132200.002200.002152.002154.002420052494800
2016-06-102230.002230.002202.002224.004180092897200
2016-06-092288.002301.002240.002245.001940043882900
2016-06-082280.002307.002270.002300.001530034994400
2016-06-072259.002305.002259.002283.001490034025300
2016-06-062263.002264.002230.002259.002460055330600
2016-06-032284.002299.002272.002292.001950044477500
2016-06-022339.002364.002290.002292.001940044739000
2016-06-012360.002382.002330.002339.001550036503400
2016-05-312330.002375.002327.002368.003260076925300
2016-05-302358.002369.002311.002337.001160027105300
2016-05-272366.002368.002320.002350.001990046715900
2016-05-262360.002371.002337.002347.002090049238300
2016-05-252367.002367.002292.002326.0043500101014500
2016-05-242349.002357.002334.002338.00890020858700
2016-05-232381.002381.002334.002355.001950045832400
2016-05-202370.002412.002370.002397.002960070906400
2016-05-192380.002380.002338.002359.001030024279500
2016-05-182352.002375.002325.002353.002490058495100
2016-05-172375.002375.002313.002361.001510035504900
2016-05-162320.002365.002303.002335.002660062086000
2016-05-132448.002454.002304.002316.00100100235628900
2016-05-122533.002570.002510.002556.002050052099600
2016-05-112620.002640.002562.002589.002550066360400
2016-05-102466.002579.002466.002577.002200055758000
2016-05-092469.002496.002434.002447.001890046463100
2016-05-062471.002476.002429.002469.003220078910500
2016-05-022452.002593.002436.002501.0052400131197800
2016-04-282672.002715.002563.002572.003020079644700
2016-04-272675.002675.002603.002645.002670070616200
2016-04-262698.002700.002620.002674.003120083158200
2016-04-252738.002738.002673.002723.001990053841700
2016-04-222677.002743.002639.002738.003210086654600
2016-04-212685.002724.002662.002717.0042800115660600
2016-04-202590.002665.002590.002620.0038100100064000
2016-04-192603.002670.002520.002561.0048300123921400
2016-04-182501.002552.002480.002503.003900097930800
2016-04-152668.002686.002593.002594.003140082618100
2016-04-142550.002670.002532.002662.0041700109478100
2016-04-132460.002520.002460.002488.002090052099200
2016-04-122352.002459.002352.002437.002240054386100
2016-04-112356.002376.002300.002367.001810042359500
2016-04-082304.002410.002262.002369.0051200119553200
2016-04-072325.002378.002307.002340.003790088741800
2016-04-062463.002476.002300.002319.0061400145467600
2016-04-052539.002561.002455.002460.002750068476900
2016-04-042530.002588.002530.002583.001970050592100
2016-04-012695.002695.002520.002530.0055200142485400
2016-03-312743.002780.002642.002646.003660098164800
2016-03-302669.002754.002663.002747.003530096458200
2016-03-292626.002690.002626.002669.001510040219700
2016-03-282630.002721.002603.002659.0053100140159800
2016-03-252673.002697.002619.002629.003280086882800
2016-03-242702.002702.002658.002673.001740046726100
2016-03-232739.002754.002681.002707.001390037701900
2016-03-222635.002738.002602.002715.0041000110120200
2016-03-182645.002668.002542.002554.0044900115863900
2016-03-172661.002693.002589.002617.002210058324200
2016-03-162633.002660.002612.002619.001320034715300
2016-03-152640.002696.002600.002618.002470065261200
2016-03-142632.002700.002632.002658.001780047465500
2016-03-112545.002613.002510.002593.0039800101763600
2016-03-102475.002529.002460.002520.002220055437900
2016-03-092449.002465.002404.002445.002010049085700
2016-03-082530.002580.002426.002454.003880096061600
2016-03-072576.002612.002516.002559.001070027335400
2016-03-042511.002594.002511.002581.001850047496500
2016-03-032504.002538.002479.002535.001410035420800
2016-03-022465.002553.002465.002526.002870072425400
2016-03-012404.002454.002381.002430.001720041518100
2016-02-292514.002528.002417.002420.002210054427200
2016-02-262506.002553.002438.002472.001860046275000
2016-02-252447.002520.002447.002495.001710042473000
2016-02-242395.002448.002390.002411.002140051670000
2016-02-232443.002480.002405.002422.002270055242700
2016-02-222400.002455.002400.002443.002320056382400
2016-02-192543.002584.002400.002416.003390083138700
2016-02-182502.002606.002500.002584.002810071997500
2016-02-172489.002536.002414.002438.003400083909300
2016-02-162450.002539.002447.002468.002290057024700
2016-02-152422.002502.002380.002472.003370082407200
2016-02-122388.002442.002272.002272.0047800112218200
2016-02-102558.002587.002433.002475.002930073192900
2016-02-092744.002744.002510.002560.003830099542800
2016-02-082750.002850.002750.002780.002500069738600
2016-02-052610.002785.002610.002778.0039800107791700
2016-02-042697.002750.002681.002703.001250033849200
2016-02-032890.002910.002720.002742.003110087196000
2016-02-022908.002935.002892.002901.001500043650900
2016-02-012874.002985.002874.002970.0034800102992300
2016-01-292823.002882.002786.002869.003190090475900
2016-01-282810.002812.002770.002778.001810050524900
2016-01-272770.002812.002770.002799.001230034330200
2016-01-262662.002799.002649.002720.003280089062300
2016-01-252686.002716.002622.002680.0079100212028600
2016-01-222598.002649.002598.002637.0062500164598800
2016-01-212612.002706.002548.002548.0046000121510600
2016-01-202788.002803.002659.002662.003470094865900
2016-01-192810.002840.002752.002773.002840079194100
2016-01-182842.002880.002800.002817.002480070059600
2016-01-152980.002985.002881.002892.002720079388400
2016-01-142900.002960.002872.002918.0061000178269800
2016-01-132877.002972.002877.002943.002760081429600
2016-01-122909.002969.002864.002864.0056300164045600
2016-01-082958.003000.002918.002923.0036400107367600
2016-01-073030.003065.002956.002958.003120093198300
2016-01-063060.003100.003000.003030.002730083044000
2016-01-053025.003090.003025.003060.002760084657500
2016-01-043125.003165.003040.003045.001770054431500
2015-12-303185.003185.003125.003160.001630051449000
2015-12-293170.003195.003150.003150.001360043059000
2015-12-283155.003220.003155.003180.001790057231000
2015-12-253125.003155.003115.003140.0035600111887000
2015-12-243150.003170.003110.003140.002400075465500
2015-12-223115.003155.003100.003110.001720053754000
2015-12-212997.003160.002989.003140.0046300143234800
2015-12-183060.003065.002986.002986.002610078559900
2015-12-173060.003095.003030.003035.003050093420000
2015-12-163015.003035.002976.003030.002190065881700
2015-12-153055.003065.003005.003010.001520046002000
2015-12-143055.003080.003050.003065.001570048087000
2015-12-113110.003185.003110.003155.003180099338500
2015-12-103125.003210.003125.003160.002100066602000
2015-12-093150.003215.003145.003185.002060065465000
2015-12-083225.003240.003180.003190.001150036812500
2015-12-073255.003255.003200.003210.002420078104500
2015-12-043265.003265.003190.003210.002320074568500
2015-12-033305.003320.003280.003300.001070035338000
2015-12-023365.003365.003300.003305.001770058784000
2015-12-013340.003370.003335.003365.001140038233000

   ※ 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