[8087 東証1部] フルサト工業 日足 時系列データ

[8087 東証1部] フルサト工業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131816.001834.001808.001817.00690012526700
2017-12-121845.001845.001811.001813.00640011626500
2017-12-111831.001847.001800.001845.00570010456600
2017-12-081770.001824.001770.001823.001520027179300
2017-12-071821.001841.001809.001810.001070019524100
2017-12-061846.001871.001818.001821.001590029282700
2017-12-051852.001852.001838.001842.0037006825100
2017-12-041866.001866.001832.001845.0039007223700
2017-12-011862.001868.001845.001861.00700013016400
2017-11-301856.001877.001856.001859.00860016026800
2017-11-291848.001879.001838.001865.001260023469200
2017-11-281838.001841.001828.001830.00870015930800
2017-11-271828.001847.001820.001830.00720013176200
2017-11-241809.001829.001802.001812.0043007791200
2017-11-221800.001819.001794.001805.0028005056100
2017-11-211792.001815.001785.001800.00570010253600
2017-11-201784.001806.001784.001795.00610010957300
2017-11-171821.001831.001788.001795.00740013329800
2017-11-161804.001829.001803.001821.00670012166400
2017-11-151861.001861.001802.001804.001560028410700
2017-11-141864.001870.001857.001859.00580010811200
2017-11-131855.001880.001840.001864.001800033553100
2017-11-101809.001855.001809.001855.00630011578500
2017-11-091865.001866.001814.001826.001540028393500
2017-11-081860.001865.001840.001865.001550028740300
2017-11-071824.001851.001820.001843.001050019242200
2017-11-061825.001825.001805.001819.001120020343800
2017-11-021839.001839.001822.001824.001040019018300
2017-11-011813.001832.001813.001831.00980017863500
2017-10-311850.001859.001840.001852.00870016103100
2017-10-301840.001850.001834.001850.001640030281800
2017-10-271838.001856.001836.001845.001280023652600
2017-10-261831.001846.001830.001838.00720013248000
2017-10-251840.001844.001835.001840.001160021340400
2017-10-241839.001848.001839.001841.00890016400800
2017-10-231812.001848.001806.001839.001860034141200
2017-10-201787.001803.001779.001795.00580010413400
2017-10-191791.001799.001790.001798.00560010051200
2017-10-181802.001805.001796.001803.0028005042200
2017-10-171817.001827.001798.001824.00770014019800
2017-10-161815.001837.001815.001824.001480026998800
2017-10-131782.001817.001782.001809.001810032579300
2017-10-121750.001789.001750.001780.00820014494500
2017-10-111790.001790.001773.001790.00710012669100
2017-10-101768.001786.001757.001781.00650011555600
2017-10-061755.001756.001744.001756.0048008396900
2017-10-051754.001771.001750.001760.00770013558800
2017-10-041798.001798.001774.001777.0037006589000
2017-10-031808.001808.001796.001798.00790014226200
2017-10-021810.001810.001784.001801.00730013133300
2017-09-291808.001810.001782.001782.00810014528400
2017-09-281802.001808.001796.001808.00860015516500
2017-09-271790.001805.001790.001804.00580010436800
2017-09-261773.001811.001771.001811.001930034710000
2017-09-251794.001800.001775.001794.001150020579000
2017-09-221786.001786.001767.001775.00840014898500
2017-09-211774.001795.001771.001786.00950016942400
2017-09-201753.001785.001753.001783.001120019885600
2017-09-191744.001771.001744.001765.00740013035600
2017-09-151733.001748.001730.001744.00590010278900
2017-09-141759.001766.001723.001725.00900015650300
2017-09-131706.001726.001706.001721.00680011692400
2017-09-121719.001727.001693.001711.001460024960000
2017-09-111707.001733.001707.001718.00690011880200
2017-09-081710.001718.001709.001713.001310022409600
2017-09-071698.001729.001698.001704.0046007880000
2017-09-061699.001704.001683.001694.0050008462900
2017-09-051712.001730.001690.001697.00800013648700
2017-09-041769.001769.001713.001715.00910015820000
2017-09-011767.001780.001743.001773.001180020885600
2017-08-311760.001766.001753.001764.0049008628700
2017-08-301757.001765.001749.001765.00810014250000
2017-08-291730.001757.001729.001757.0050008717200
2017-08-281739.001763.001739.001753.0025004373900
2017-08-251739.001753.001739.001751.0045007854600
2017-08-241738.001764.001738.001745.00650011353000
2017-08-231758.001761.001722.001738.00710012347200
2017-08-221742.001751.001734.001734.0043007480300
2017-08-211741.001751.001733.001748.0027004707600
2017-08-181764.001764.001724.001727.0049008530900
2017-08-171752.001769.001752.001769.0032005646200
2017-08-161749.001770.001747.001752.0042007381900
2017-08-151761.001771.001749.001755.0035006159200
2017-08-141764.001766.001741.001742.00590010332800
2017-08-101771.001780.001763.001778.0053009395300
2017-08-091779.001779.001758.001769.0040007077400
2017-08-081776.001780.001770.001780.0023004089500
2017-08-071770.001780.001755.001774.001160020561000
2017-08-041770.001770.001760.001768.00680012011800
2017-08-031753.001769.001744.001761.0034005982300
2017-08-021750.001767.001746.001755.00940016493800
2017-08-011730.001749.001730.001746.0052009053000
2017-07-311760.001776.001740.001756.001180020758400
2017-07-281735.001747.001730.001745.001190020689600
2017-07-271741.001750.001732.001743.0053009247100
2017-07-261745.001750.001740.001747.0042007333000
2017-07-251747.001747.001736.001744.0045007850100
2017-07-241732.001749.001725.001747.00650011320200
2017-07-211745.001745.001678.001737.00880015239800
2017-07-201725.001740.001720.001739.0035006074200
2017-07-191739.001739.001709.001718.00660011365700
2017-07-181692.001721.001692.001707.0042007156700
2017-07-141705.001750.001705.001721.001290022351500
2017-07-131710.001718.001699.001705.0031005300300
2017-07-121683.001718.001683.001710.0053009039900
2017-07-111675.001705.001675.001683.0053008950600
2017-07-101686.001700.001686.001686.0048008114000
2017-07-071708.001714.001668.001668.001000016869100
2017-07-061700.001733.001700.001703.0052008899000
2017-07-051711.001727.001700.001702.00730012496800
2017-07-041708.001730.001705.001709.00590010106200
2017-07-031692.001722.001692.001708.00600010248700
2017-06-301715.001715.001692.001692.00820013947500
2017-06-291729.001729.001713.001715.0027004640900
2017-06-281718.001734.001702.001705.001060018183300
2017-06-271748.001758.001748.001758.0041007199000
2017-06-261736.001759.001736.001747.0028004894500
2017-06-231750.001761.001745.001746.0033005780400
2017-06-221737.001759.001736.001739.0041007150400
2017-06-211769.001769.001745.001745.0048008411900
2017-06-201749.001766.001748.001766.00570010028800
2017-06-191750.001751.001733.001743.00940016386200
2017-06-161721.001739.001721.001735.00680011763900
2017-06-151705.001714.001698.001701.0043007329900
2017-06-141727.001727.001703.001704.00630010787300
2017-06-131715.001724.001700.001716.0057009784700
2017-06-121681.001715.001681.001700.00610010380800
2017-06-091686.001715.001686.001700.00810013711500
2017-06-081726.001726.001691.001694.00640010927100
2017-06-071718.001724.001708.001718.00810013913900
2017-06-061753.001753.001711.001718.00630010888500
2017-06-051744.001744.001724.001731.00590010228800
2017-06-021729.001746.001705.001742.001460025238600
2017-06-011741.001756.001711.001726.001370023715700
2017-05-311724.001731.001723.001724.00610010533500
2017-05-301715.001724.001708.001722.0051008744100
2017-05-291700.001719.001696.001710.0058009910900
2017-05-261717.001722.001705.001705.0034005826900
2017-05-251713.001734.001712.001725.001150019787800
2017-05-241720.001720.001705.001713.00730012492200
2017-05-231706.001712.001704.001712.0023003928800
2017-05-221703.001718.001703.001710.00600010273200
2017-05-191696.001718.001686.001714.00600010228400
2017-05-181682.001697.001667.001696.00780013157400
2017-05-171707.001711.001700.001706.0053009033300
2017-05-161722.001730.001715.001729.001160019995400
2017-05-151684.001707.001678.001702.0053008998500
2017-05-121671.001690.001666.001690.00740012453000
2017-05-111691.001691.001673.001681.00670011259400
2017-05-101679.001686.001664.001686.00790013274700
2017-05-091712.001712.001668.001679.001340022502800
2017-05-081700.001741.001700.001728.002050035333600
2017-05-021692.001694.001673.001691.00690011651000
2017-05-011659.001686.001651.001684.0040006672400
2017-04-281680.001680.001643.001650.00630010442300
2017-04-271665.001695.001651.001673.00940015731700
2017-04-261660.001669.001637.001661.00850014074200
2017-04-251643.001654.001643.001644.0040006589300
2017-04-241663.001663.001616.001636.00750012252900
2017-04-211592.001634.001592.001624.00710011489400
2017-04-201578.001617.001577.001594.00970015445700
2017-04-191600.001617.001590.001590.00770012329900
2017-04-181594.001611.001593.001604.00710011382200
2017-04-171568.001597.001568.001594.0037005883900
2017-04-141600.001605.001581.001590.00740011817900
2017-04-131600.001610.001580.001600.00700011189700
2017-04-121630.001630.001610.001616.00630010185500
2017-04-111636.001654.001624.001635.00660010813100
2017-04-101626.001666.001626.001647.0051008396600
2017-04-071637.001674.001634.001634.00710011699600
2017-04-061662.001670.001644.001645.00630010419500
2017-04-051689.001695.001676.001680.00960016193700
2017-04-041724.001738.001691.001708.001200020561000
2017-04-031705.001733.001699.001716.001030017663800
2017-03-311771.001771.001620.001687.001890032331400
2017-03-301778.001778.001750.001774.00920016286800
2017-03-291800.001821.001783.001794.001350024258200
2017-03-281820.001838.001810.001837.002960054050400
2017-03-271794.001804.001793.001795.001080019415400
2017-03-241794.001806.001787.001794.001180021179600
2017-03-231787.001801.001780.001794.00830014851700
2017-03-221811.001811.001780.001786.001260022669600
2017-03-211811.001820.001811.001814.00590010706000
2017-03-171823.001835.001810.001818.00680012377000
2017-03-161815.001834.001806.001834.00990018057900
2017-03-151818.001826.001815.001818.00960017458300
2017-03-141833.001833.001821.001827.00590010774900
2017-03-131820.001837.001820.001833.00910016645600
2017-03-101835.001835.001816.001829.001860034077400
2017-03-091835.001835.001820.001824.0038006949300
2017-03-081819.001819.001803.001813.0054009798100
2017-03-071830.001830.001819.001822.0036006559800
2017-03-061820.001836.001820.001824.00650011871500
2017-03-031815.001823.001815.001817.0038006909300
2017-03-021808.001825.001808.001818.00820014882300
2017-03-011799.001809.001795.001801.00580010451000
2017-02-281795.001799.001785.001787.001050018831300
2017-02-271760.001793.001760.001787.00770013679600
2017-02-241760.001779.001753.001775.00710012576300
2017-02-231750.001760.001748.001760.00590010338000
2017-02-221750.001750.001739.001741.0041007155200
2017-02-211729.001746.001729.001746.00600010448200
2017-02-201726.001737.001720.001737.0039006747000
2017-02-171710.001737.001710.001726.0039006729100
2017-02-161728.001736.001728.001730.0026004498300
2017-02-151730.001741.001723.001734.00820014222900
2017-02-141723.001728.001718.001721.0031005338300
2017-02-131729.001729.001710.001723.00640011015100
2017-02-101684.001708.001684.001708.00740012554700
2017-02-091682.001691.001671.001674.0045007552600
2017-02-081673.001704.001665.001701.0049008266300
2017-02-071680.001695.001666.001685.00680011447800
2017-02-061685.001708.001674.001681.00750012649500
2017-02-031653.001720.001653.001685.0037006247400
2017-02-021703.001703.001666.001669.00660011080000
2017-02-011670.001697.001661.001691.00630010618700
2017-01-311703.001707.001671.001677.00870014682900
2017-01-301714.001720.001707.001720.00920015759000
2017-01-271719.001726.001715.001720.0054009296500
2017-01-261748.001748.001712.001718.001270021842400
2017-01-251724.001745.001724.001729.00580010056600
2017-01-241745.001745.001710.001718.0030005162400
2017-01-231726.001744.001726.001736.0047008148900
2017-01-201721.001756.001717.001752.00790013722900
2017-01-191702.001738.001702.001736.0041007076800
2017-01-181700.001709.001689.001702.001130019187900
2017-01-171713.001725.001700.001708.00890015232800
2017-01-161704.001727.001700.001716.00740012689200
2017-01-131725.001749.001718.001724.00650011227400
2017-01-121733.001746.001723.001738.001050018202300
2017-01-111748.001758.001727.001733.00910015861000
2017-01-101741.001753.001715.001735.001170020293600
2017-01-061743.001743.001720.001737.001320022873100
2017-01-051752.001768.001741.001752.001290022615900
2017-01-041710.001756.001710.001740.002190038092100
2016-12-301709.001709.001680.001697.00820013887700
2016-12-291687.001713.001687.001700.001050017837900
2016-12-281680.001744.001680.001705.002330039969100
2016-12-271658.001660.001644.001655.001020016855900
2016-12-261664.001668.001647.001666.00900014972100
2016-12-221672.001683.001659.001673.002040034084300
2016-12-211667.001683.001661.001672.00830013860500
2016-12-201682.001683.001646.001682.001440024160000
2016-12-191695.001695.001607.001682.001640027514700
2016-12-161698.001700.001679.001695.001640027688200
2016-12-151680.001703.001680.001699.001300022050800
2016-12-141660.001686.001660.001679.00850014253200
2016-12-131644.001664.001644.001660.001160019229100
2016-12-121647.001660.001635.001645.001350022214700
2016-12-091636.001650.001636.001647.001960032190500

   ※ 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