株価 フルサト工業 FURUSATO INDUSTRIES, LTD. (8087)
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 871 | 890 | 851 | 851 | 6.1 | -2.30% | 1.35 | 101.48 | -38.33 | 852 | 840 |
| 2008/11/19 | 880 | 896 | 850 | 871 | 13.4 | 1.28% | 4.11 | 120.63 | -35.00 | 848 | 842 |
| 2008/11/18 | 840 | 883 | 821 | 860 | 8.6 | 1.78% | 3.63 | 126.00 | -73.33 | 848 | 843 |
| 2008/11/17 | 835 | 866 | 820 | 845 | 12.4 | 1.08% | 2.55 | 102.40 | -83.33 | 850 | 845 |
| 2008/11/14 | 840 | 853 | 826 | 836 | 13.7 | 0.48% | 2.01 | 80.43 | -76.67 | 859 | 841 |
| 2008/11/13 | 829 | 850 | 812 | 832 | 9.3 | -4.26% | 1.97 | 63.67 | -18.33 | 864 | 839 |
| 2008/11/12 | 852 | 874 | 821 | 869 | 11.5 | -0.34% | 6.45 | 58.28 | 26.67 | 879 | 836 |
| 2008/11/11 | 888 | 890 | 853 | 872 | 4.5 | -1.80% | 6.88 | 55.76 | 56.67 | 889 | 831 |
| 2008/11/10 | 893 | 900 | 868 | 888 | 8.8 | 2.90% | 8.77 | 54.64 | 78.33 | 890 | 823 |
| 2008/11/07 | 840 | 890 | 830 | 863 | 12.2 | -4.85% | 5.65 | 48.16 | 81.67 | 874 | 814 |
| 2008/11/06 | 906 | 917 | 898 | 907 | 10.8 | -1.09% | 10.82 | 48.21 | 81.67 | 863 | 807 |
| 2008/11/05 | 905 | 929 | 894 | 917 | 15.8 | 4.80% | 11.93 | 48.18 | 48.33 | 835 | 799 |
| 2008/11/04 | 848 | 877 | 829 | 875 | 5.9 | 8.02% | 6.86 | 49.01 | 1.67 | 803 | 795 |
| 2008/10/31 | 810 | 810 | 786 | 810 | 18.1 | 0.00% | -1.34 | 44.18 | -58.33 | 782 | 794 |
| 2008/10/30 | 769 | 815 | 760 | 810 | 15.1 | 5.61% | -1.98 | 41.58 | -80.00 | 779 | 798 |
| 2008/10/29 | 798 | 798 | 718 | 767 | 13 | 1.32% | -7.79 | 35.49 | -71.67 | 782 | 802 |
| 2008/10/28 | 713 | 757 | 675 | 757 | 21.3 | -1.69% | -9.96 | 29.03 | -38.33 | 803 | 809 |
| 2008/10/27 | 770 | 800 | 732 | 770 | 13.7 | -2.78% | -9.41 | 38.43 | 3.33 | 834 | 818 |
| 2008/10/24 | 829 | 829 | 777 | 792 | 11.8 | -4.12% | -7.44 | 45.24 | 63.33 | 856 | 825 |
| 2008/10/23 | 840 | 840 | 800 | 826 | 8 | -5.49% | -3.94 | 49.94 | 80.00 | 854 | 832 |
| 2008/10/22 | 890 | 909 | 872 | 874 | 5.7 | -3.85% | 0.99 | 49.61 | 88.33 | 845 | 838 |
| 2008/10/21 | 899 | 928 | 874 | 909 | 8.9 | 3.18% | 4.64 | 54.34 | 88.33 | 827 | 842 |
| 2008/10/20 | 792 | 882 | 792 | 881 | 10.8 | 12.66% | 1.25 | 53.01 | 78.33 | 800 | 846 |
| 2008/10/17 | 783 | 822 | 752 | 782 | 8.5 | 0.26% | -10.45 | 46.38 | 18.33 | 763 | 852 |
| 2008/10/16 | 712 | 800 | 701 | 780 | 17.9 | -0.89% | -11.41 | 42.21 | -25.00 | 748 | 859 |
| 2008/10/15 | 781 | 798 | 771 | 787 | 19.8 | 2.08% | -11.27 | 49.33 | -58.33 | 738 | 865 |
| 2008/10/14 | 796 | 796 | 750 | 771 | 20.7 | 10.78% | -13.77 | 39.38 | -83.33 | 729 | 874 |
| 2008/10/10 | 682 | 710 | 652 | 696 | 22.9 | -1.69% | -22.81 | 35.15 | -100.00 | 743 | 883 |
| 2008/10/09 | 704 | 738 | 701 | 708 | 27.9 | -2.88% | -22.33 | 41.16 | -100.00 | 775 | 896 |
| 2008/10/08 | 747 | 749 | 708 | 729 | 27.6 | -1.88% | -20.91 | 44.55 | -98.33 | 811 | 909 |
| 2008/10/07 | 742 | 781 | 742 | 743 | 29.1 | -11.76% | -20.28 | 49.59 | -98.33 | 845 | 921 |
| 2008/10/06 | 846 | 850 | 832 | 842 | 22.1 | -1.64% | -10.53 | 66.55 | -98.33 | 877 | 931 |
| 2008/10/03 | 867 | 870 | 850 | 856 | 9.5 | -3.49% | -9.55 | 73.52 | -98.33 | 894 | 937 |
| 2008/10/02 | 910 | 910 | 880 | 887 | 15.3 | -1.44% | -6.84 | 75.97 | -98.33 | 904 | 943 |
| 2008/10/01 | 908 | 923 | 900 | 900 | 11.9 | -0.44% | -5.92 | 80.81 | -96.67 | 914 | 946 |
| 2008/09/30 | 907 | 914 | 888 | 904 | 11 | -2.48% | -5.84 | 94.53 | -60.00 | 923 | 950 |
| 2008/09/29 | 918 | 960 | 914 | 927 | 18 | 2.32% | -3.73 | 108.42 | 0.00 | 933 | 955 |
| 2008/09/26 | 925 | 933 | 900 | 906 | 15.6 | -2.89% | -6.11 | 90.82 | -15.00 | 947 | 957 |
| 2008/09/25 | 940 | 950 | 923 | 933 | 4.8 | -1.69% | -3.59 | 107.84 | -10.00 | 966 | 961 |
| 2008/09/24 | 950 | 961 | 940 | 949 | 4.8 | -0.11% | -2.23 | 105.26 | 20.00 | 962 | 964 |
| 2008/09/22 | 1,020 | 1,020 | 950 | 950 | 17.8 | -5.00% | -2.26 | 117.43 | 18.33 | 953 | 967 |
| 2008/09/19 | 975 | 1,001 | 975 | 1,000 | 19.9 | 0.20% | 2.75 | 130.80 | 20.00 | 957 | 969 |
| 2008/09/18 | 905 | 998 | 900 | 998 | 12.7 | 8.83% | 2.56 | 98.68 | -6.67 | 949 | 968 |
| 2008/09/17 | 920 | 920 | 902 | 917 | 6.5 | 1.55% | -5.78 | 76.15 | -66.67 | 938 | 967 |
| 2008/09/16 | 909 | 912 | 899 | 903 | 9.7 | -6.81% | -7.63 | 67.56 | -50.00 | 948 | 970 |
| 2008/09/12 | 940 | 973 | 939 | 969 | 8.9 | 0.94% | -1.33 | 78.66 | -5.00 | 961 | 976 |
| 2008/09/11 | 954 | 973 | 940 | 960 | 5.6 | 1.59% | -2.44 | 67.82 | -48.33 | 957 | 976 |
| 2008/09/10 | 955 | 979 | 943 | 945 | 12.1 | -1.87% | -4.29 | 59.06 | -68.33 | 959 | 977 |
| 2008/09/09 | 980 | 980 | 962 | 963 | 5.6 | -0.72% | -2.75 | 77.87 | -66.67 | 964 | 980 |
| 2008/09/08 | 939 | 989 | 939 | 970 | 10.1 | 2.21% | -2.27 | 77.13 | -75.00 | 962 | 982 |
| 2008/09/05 | 954 | 955 | 920 | 949 | 12.3 | -2.37% | -4.68 | 64.03 | -88.33 | 962 | 985 |
| 2008/09/04 | 960 | 975 | 956 | 972 | 9.7 | 0.41% | -2.77 | 68.53 | -88.33 | 972 | 988 |
| 2008/09/03 | 963 | 968 | 955 | 968 | 6.2 | 1.57% | -3.46 | 72.18 | -80.00 | 973 | 991 |
| 2008/09/02 | 968 | 973 | 953 | 953 | 9.9 | -1.95% | -5.16 | 79.60 | -55.00 | 976 | 995 |
| 2008/09/01 | 987 | 988 | 971 | 972 | 5.3 | -2.51% | -3.63 | 79.52 | -20.00 | 986 | 998 |
| 2008/08/29 | 988 | 999 | 981 | 997 | 14 | 1.94% | -1.55 | 80.68 | 28.33 | 993 | 1,001 |
| 2008/08/28 | 983 | 983 | 974 | 978 | 6.2 | -0.31% | -3.78 | 62.85 | -20.00 | 991 | 1,003 |
| 2008/08/27 | 985 | 987 | 981 | 981 | 4.6 | -2.29% | -3.82 | 78.95 | 11.67 | 991 | 1,007 |
| 2008/08/26 | 997 | 1,005 | 990 | 1,004 | 6.5 | -0.10% | -1.91 | 74.89 | 25.00 | 991 | 1,011 |
| 2008/08/25 | 989 | 1,008 | 989 | 1,005 | 7.7 | 1.72% | -1.92 | 85.62 | -5.00 | 986 | 1,012 |
| 2008/08/22 | 991 | 991 | 972 | 988 | 5.6 | 0.92% | -3.80 | 72.55 | -50.00 | 987 | 1,014 |
| 2008/08/21 | 973 | 983 | 973 | 979 | 2.5 | -0.10% | -4.86 | 73.27 | -78.33 | 985 | 1,018 |
| 2008/08/20 | 978 | 990 | 974 | 980 | 3.2 | 0.20% | -4.99 | 66.28 | -80.00 | 986 | 1,024 |
| 2008/08/19 | 983 | 986 | 971 | 978 | 7.3 | -3.17% | 77.30 | -78.33 | 990 | 1,029 | |
| 2008/08/18 | 983 | 1,031 | 983 | 1,010 | 7.1 | 2.96% | -78.33 | 994 | 1,033 | ||
| 2008/08/15 | 984 | 990 | 980 | 981 | 7.6 | -0.30% | -86.67 | 998 | 1,035 | ||
| 2008/08/14 | 983 | 998 | 981 | 984 | 9 | -1.30% | -75.00 | 1,006 | 1,039 | ||
| 2008/08/13 | 1,002 | 1,002 | 970 | 997 | 12.5 | -0.50% | -75.00 | 1,013 | 1,042 | ||
| 2008/08/12 | 1,018 | 1,026 | 1,002 | 1,002 | 4.5 | -2.62% | -75.00 | 1,023 | 1,044 | ||
| 2008/08/11 | 1,025 | 1,029 | 1,017 | 1,029 | 5.2 | 0.98% | -73.33 | 1,027 | 1,045 | ||
| 2008/08/08 | 1,013 | 1,029 | 1,013 | 1,019 | 3.8 | -0.10% | -73.33 | 1,025 | |||
| 2008/08/07 | 1,047 | 1,047 | 1,018 | 1,020 | 6.8 | -2.58% | -68.33 | 1,031 | |||
| 2008/08/06 | 1,044 | 1,050 | 1,026 | 1,047 | 12.5 | 2.65% | -68.33 | 1,038 | |||
| 2008/08/05 | 1,022 | 1,034 | 1,020 | 1,020 | 6.6 | -0.20% | -83.33 | 1,039 | |||
| 2008/08/04 | 1,049 | 1,049 | 1,022 | 1,022 | 5.8 | -2.67% | -78.33 | 1,040 | |||
| 2008/08/01 | 1,055 | 1,065 | 1,030 | 1,050 | 5 | -0.47% | -70.00 | 1,046 | |||
| 2008/07/31 | 1,080 | 1,109 | 1,054 | 1,055 | 13.5 | 0.48% | -25.00 | 1,051 | |||
| 2008/07/30 | 1,034 | 1,059 | 1,034 | 1,050 | 13.9 | 2.44% | -25.00 | 1,059 | |||
| 2008/07/29 | 1,050 | 1,051 | 1,021 | 1,025 | 10 | -2.38% | 5.00 | 1,063 | |||
| 2008/07/28 | 1,078 | 1,092 | 1,050 | 1,050 | 3.8 | -2.69% | 58.33 | 1,073 | |||
| 2008/07/25 | 1,089 | 1,109 | 1,062 | 1,079 | 6.8 | -1.46% | 85.00 | 1,070 | |||
| 2008/07/24 | 1,089 | 1,125 | 1,087 | 1,095 | 12.7 | 2.43% | 68.33 | 1,067 | |||
| 2008/07/23 | 1,073 | 1,090 | 1,057 | 1,069 | 10.2 | -0.37% | 1,056 | ||||
| 2008/07/22 | 1,044 | 1,075 | 1,032 | 1,073 | 6.1 | 3.77% | 1,051 | ||||
| 2008/07/18 | 1,066 | 1,072 | 1,026 | 1,034 | 7.8 | -3.00% | 1,041 | ||||
| 2008/07/17 | 1,060 | 1,079 | 1,053 | 1,066 | 6.4 | 2.50% | |||||
| 2008/07/16 | 1,040 | 1,059 | 1,038 | 1,040 | 14.1 | -0.29% | |||||
| 2008/07/15 | 1,025 | 1,049 | 1,010 | 1,043 | 16.6 | 1.76% | |||||
| 2008/07/14 | 1,067 | 1,067 | 1,002 | 1,025 | 21.5 | -2.10% | |||||
| 2008/07/11 | 1,032 | 1,057 | 1,031 | 1,047 | 6.3 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
