[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 
2017-02-241760.001779.001753.001775.00710012576300
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
2016-12-081615.001650.001615.001647.001910031307000
2016-12-071609.001622.001599.001615.00960015443300
2016-12-061606.001619.001601.001601.001200019243800
2016-12-051601.001615.001601.001603.001140018293500
2016-12-021640.001640.001617.001624.00720011713200
2016-12-011604.001646.001597.001639.001460023745200
2016-11-301602.001610.001597.001604.001070017160500
2016-11-291577.001600.001577.001600.00800012744100
2016-11-281576.001588.001565.001587.00710011212600
2016-11-251584.001589.001580.001588.00890014104900
2016-11-241558.001589.001558.001584.0045007084200
2016-11-221560.001582.001560.001574.00980015399600
2016-11-211568.001587.001568.001580.0043006780800
2016-11-181555.001568.001555.001562.00650010144900
2016-11-171550.001555.001538.001550.00710011003300
2016-11-161550.001551.001539.001551.00920014239600
2016-11-151545.001546.001535.001542.0049007558900
2016-11-141525.001551.001519.001528.00940014381100
2016-11-111505.001539.001502.001519.001050015937100
2016-11-101464.001520.001464.001505.001410021106800
2016-11-091507.001510.001420.001420.00990014346200
2016-11-081500.001507.001489.001507.0036005393400
2016-11-071519.001519.001489.001493.0039005831000
2016-11-041495.001502.001442.001489.00690010224200
2016-11-021507.001521.001499.001502.001040015645500
2016-11-011495.001523.001495.001521.00660010002600
2016-10-311502.001512.001501.001501.0039005867000
2016-10-281500.001517.001486.001502.001660024923100
2016-10-271499.001510.001488.001489.0060008974100
2016-10-261493.001499.001480.001495.00810012093200
2016-10-251481.001502.001481.001495.00790011794900
2016-10-241460.001478.001459.001474.0036005274900
2016-10-211473.001481.001455.001463.0038005572700
2016-10-201454.001474.001454.001473.0045006616300
2016-10-191462.001465.001446.001453.0048006985000
2016-10-181434.001461.001434.001457.0052007554200
2016-10-171412.001474.001412.001449.0044006347700
2016-10-141451.001451.001388.001425.00740010524800
2016-10-131454.001460.001428.001456.00710010274400
2016-10-121428.001454.001428.001438.0069009908200
2016-10-111452.001460.001441.001446.0035005065200
2016-10-071444.001452.001421.001452.0034004911600
2016-10-061479.001479.001446.001450.0062009054300
2016-10-051433.001472.001433.001469.0067009784500
2016-10-041462.001475.001403.001449.0069009995100
2016-10-031462.001480.001432.001451.0027003935700
2016-09-301473.001484.001450.001462.001100016185500
2016-09-291466.001478.001453.001474.001150016903300
2016-09-281443.001474.001404.001445.001520021932000
2016-09-271409.001449.001385.001449.001550022183000
2016-09-261435.001437.001409.001416.001470020939000
2016-09-231351.001431.001337.001422.002130029663100
2016-09-211285.001338.001282.001337.001030013489600
2016-09-201313.001338.001294.001294.001140014868300
2016-09-161313.001313.001297.001306.001380018022500
2016-09-151324.001354.001324.001327.0017002259400
2016-09-141350.001364.001333.001334.0038005108400
2016-09-131369.001371.001352.001357.0035004776000
2016-09-121333.001366.001333.001364.0043005829000
2016-09-091345.001363.001345.001363.001140015409200
2016-09-081352.001361.001351.001358.0032004334600
2016-09-071350.001363.001331.001357.001120015167100
2016-09-061336.001364.001320.001358.0063008501200
2016-09-051320.001328.001316.001316.0042005550000
2016-09-021322.001327.001301.001327.0061008039600
2016-09-011322.001322.001315.001322.0021002772500
2016-08-311323.001327.001313.001322.0026003433900
2016-08-301321.001323.001307.001308.0043005635200
2016-08-291347.001347.001320.001338.0053007068400
2016-08-261314.001328.001307.001319.00800010553900
2016-08-251301.001328.001295.001318.0055007231400
2016-08-241292.001305.001292.001301.0022002859400
2016-08-231296.001308.001294.001297.00980012742700
2016-08-221297.001311.001295.001308.001140014828500
2016-08-191316.001319.001309.001311.0051006701300
2016-08-181368.001378.001327.001329.00930012549000
2016-08-171364.001384.001364.001378.001170016047800
2016-08-161381.001386.001362.001364.001150015787600
2016-08-151359.001374.001359.001367.0019002595000
2016-08-121379.001379.001355.001359.0056007650300
2016-08-101357.001360.001342.001360.0018002437600
2016-08-091362.001369.001310.001361.0058007864500
2016-08-081345.001385.001345.001362.001010013739100
2016-08-051319.001332.001314.001324.0035004625700
2016-08-041334.001338.001307.001324.00900011918400
2016-08-031312.001321.001305.001310.001350017695800
2016-08-021371.001398.001346.001346.001210016505400
2016-08-011387.001400.001369.001383.001090015098000
2016-07-291399.001426.001366.001417.001680023511000
2016-07-281370.001383.001367.001382.00760010459300
2016-07-271375.001385.001369.001377.0064008819800
2016-07-261372.001372.001349.001354.0067009113100
2016-07-251348.001372.001348.001363.001100014974200
2016-07-221323.001350.001321.001347.0049006550900
2016-07-211357.001357.001340.001351.0073009857000
2016-07-201350.001357.001325.001343.001080014473300
2016-07-191343.001347.001314.001344.0070009363100
2016-07-151321.001350.001321.001343.001650022112200
2016-07-141303.001328.001303.001320.001350017824200
2016-07-131296.001328.001296.001303.0070009162600
2016-07-121285.001306.001285.001296.001180015308100
2016-07-111240.001276.001230.001272.001060013356600
2016-07-081251.001253.001207.001209.00860010543700
2016-07-071231.001248.001223.001228.0081009963200
2016-07-061240.001240.001216.001238.001120013786600
2016-07-051254.001255.001237.001248.00920011449700
2016-07-041240.001254.001232.001254.0067008345100
2016-07-011237.001261.001236.001241.0069008600400
2016-06-301254.001261.001234.001236.001070013323400
2016-06-291213.001248.001213.001229.001230015164900
2016-06-281210.001220.001148.001204.002100024998100
2016-06-271195.001237.001195.001217.001040012653700
2016-06-241275.001305.001179.001194.002560031364800
2016-06-231269.001278.001259.001272.001160014697500
2016-06-221293.001310.001267.001269.0075009561200
2016-06-211264.001301.001258.001293.001420018113100
2016-06-201280.001307.001280.001287.0065008399800
2016-06-171263.001294.001263.001272.0063008050300
2016-06-161293.001298.001265.001267.001980025205800
2016-06-151280.001299.001262.001280.001600020490000
2016-06-141321.001324.001273.001291.001980025599000
2016-06-131367.001370.001333.001334.001700022887600
2016-06-101365.001372.001356.001368.002150029334700
2016-06-091379.001387.001368.001368.001320018157900
2016-06-081380.001390.001375.001388.00730010109500
2016-06-071366.001378.001366.001374.0034004667300
2016-06-061365.001372.001363.001368.00870011894200
2016-06-031363.001391.001363.001384.00740010172900
2016-06-021382.001390.001378.001379.001220016846400
2016-06-011396.001406.001382.001390.001130015757800
2016-05-311386.001408.001386.001396.001450020228400
2016-05-301378.001384.001375.001384.001050014471000
2016-05-271364.001379.001364.001375.0052007130300
2016-05-261359.001365.001359.001359.001330018104800
2016-05-251364.001368.001352.001361.002330031713000
2016-05-241351.001370.001349.001358.002170029458000
2016-05-231370.001371.001345.001349.005460073945700
2016-05-201352.001380.001352.001372.001150015738300
2016-05-191365.001370.001339.001350.003950053543300
2016-05-181366.001377.001363.001370.002150029470800
2016-05-171377.001383.001369.001379.001530021045400
2016-05-161351.001406.001351.001364.002310031642900
2016-05-131419.001427.001350.001351.004410060614200
2016-05-121448.001448.001416.001425.002360033744300
2016-05-111511.001520.001479.001480.001040015537100
2016-05-101477.001514.001465.001483.002070030767300
2016-05-091553.001561.001473.001477.002420036222700
2016-05-061595.001620.001534.001554.001570024701600
2016-05-021599.001630.001585.001594.00800012789800
2016-04-281673.001700.001625.001645.00730012088100
2016-04-271696.001709.001652.001690.0055009285800
2016-04-261701.001701.001671.001698.0036006086400
2016-04-251718.001718.001690.001710.0052008855000
2016-04-221696.001719.001687.001719.00660011280400
2016-04-211709.001720.001695.001716.00690011806000
2016-04-201710.001714.001675.001687.00850014390900
2016-04-191699.001714.001690.001710.0057009711400
2016-04-181636.001698.001636.001679.00820013704500
2016-04-151716.001716.001677.001684.00620010497300
2016-04-141677.001724.001636.001724.001280021554400
2016-04-131672.001676.001648.001660.001590026395000
2016-04-121601.001660.001599.001652.00930015228700
2016-04-111600.001613.001596.001598.002360037746900
2016-04-081597.001634.001582.001594.001070017139000
2016-04-071605.001627.001590.001616.00930014939900
2016-04-061599.001624.001580.001605.0062009944400
2016-04-051676.001687.001591.001615.001470023861400
2016-04-041649.001702.001639.001683.001520025487200
2016-04-011724.001724.001619.001633.001590026210400
2016-03-311713.001717.001683.001685.00610010349400
2016-03-301733.001733.001700.001712.001000017135000
2016-03-291700.001738.001680.001733.001610027568700
2016-03-281722.001745.001693.001745.003680063422200
2016-03-251700.001719.001692.001702.001290022019000
2016-03-241706.001706.001683.001690.001040017585400
2016-03-231733.001733.001697.001714.00660011295700
2016-03-221646.001714.001646.001713.001300021931500
2016-03-181659.001688.001634.001651.00910015030100
2016-03-171673.001693.001659.001668.001150019285200
2016-03-161685.001705.001672.001673.001040017484000
2016-03-151697.001718.001684.001688.001570026587600
2016-03-141742.001752.001694.001717.001540026498300
2016-03-111646.001726.001641.001719.001990033388500
2016-03-101652.001722.001644.001671.001330022190700
2016-03-091650.001650.001627.001647.0048007881600
2016-03-081635.001670.001613.001660.00930015274500
2016-03-071658.001660.001631.001643.00640010520800
2016-03-041652.001671.001644.001649.00820013552000
2016-03-031621.001665.001621.001647.00880014454600
2016-03-021614.001645.001604.001617.00890014421600
2016-03-011571.001594.001563.001574.001160018252600
2016-02-291614.001667.001570.001570.001220019467300
2016-02-261580.001595.001579.001592.001060016811100
2016-02-251567.001605.001560.001575.001250019723600
2016-02-241550.001586.001544.001566.001110017361600
2016-02-231590.001597.001565.001569.001070016882500
2016-02-221550.001567.001535.001563.0056008702200
2016-02-191575.001613.001553.001557.0049007689700

   ※ 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