[1725 東証2部] フジタ 日足 時系列データ

[1725 東証2部] フジタ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-24194.00198.00194.00198.007050013880200
2009-04-23194.00195.00194.00195.0094001829000
2009-04-22194.00197.00194.00195.00135002635500
2009-04-21194.00195.00194.00194.0068001319300
2009-04-20193.00194.00193.00194.0060001162000
2009-04-17193.00193.00193.00193.003500675500
2009-04-16193.00193.00193.00193.00112002161600
2009-04-15193.00194.00193.00194.0084001627600
2009-04-14193.00193.00193.00193.003800733400
2009-04-13193.00193.00193.00193.0071001370300
2009-04-10193.00193.00193.00193.00127002451100
2009-04-09193.00193.00193.00193.0053001022900
2009-04-08193.00193.00192.00192.0085001639600
2009-04-07192.00192.00192.00192.0069001324800
2009-04-06191.00192.00191.00191.003800726000
2009-04-03191.00191.00191.00191.003500668500
2009-04-02192.00193.00191.00192.00156002993100
2009-04-01192.00192.00192.00192.0094001804800
2009-03-31191.00192.00191.00191.00146002789900
2009-03-30192.00192.00191.00191.00169003235500
2009-03-27191.00192.00190.00192.00335006396800
2009-03-26190.00191.00190.00190.00419007961400
2009-03-25190.00195.00190.00194.00220004231800
2009-03-24190.00190.00190.00190.002800532000
2009-03-23190.00190.00190.00190.00800152000
2009-03-19190.00191.00190.00190.002900551500
2009-03-18190.00190.00190.00190.001900361000
2009-03-17190.00190.00190.00190.00600114000
2009-03-16190.00190.00190.00190.0087001653000
2009-03-13190.00190.00190.00190.0020038000
2009-03-12190.00190.00185.00185.0076001441500
2009-03-11190.00190.00190.00190.0010019000
2009-03-10190.00190.00190.00190.00600114000
2009-03-09190.00190.00190.00190.001300247000
2009-03-06190.00190.00190.00190.001100209000
2009-03-0500
2009-03-04193.00193.00193.00193.0010019300
2009-03-0300
2009-03-02190.00190.00190.00190.001900361000
2009-02-27190.00190.00190.00190.001700323000
2009-02-26190.00190.00190.00190.0059001121000
2009-02-25190.00191.00190.00190.001400266200
2009-02-24191.00191.00190.00190.001500286400
2009-02-23194.00194.00194.00194.003000582000
2009-02-20193.00193.00188.00188.003500673000
2009-02-19188.00189.00188.00189.0050094300
2009-02-18189.00189.00188.00188.003400640500
2009-02-17188.00188.00188.00188.002700507600
2009-02-16192.00192.00188.00188.00600114800
2009-02-13188.00190.00188.00190.001600303800
2009-02-12188.00188.00188.00188.0040075200
2009-02-10188.00188.00188.00188.0020037600
2009-02-09188.00188.00188.00188.002700507600
2009-02-06188.00188.00188.00188.0020037600
2009-02-05188.00188.00188.00188.0058001090400
2009-02-04188.00188.00188.00188.0020037600
2009-02-03192.00192.00188.00188.0020038000
2009-02-02188.00190.00188.00189.0057001078500
2009-01-30190.00190.00190.00190.0010019000
2009-01-29189.00189.00189.00189.0020037800
2009-01-28188.00189.00188.00188.001700319700
2009-01-27187.00190.00187.00190.004800901600
2009-01-26186.00186.00186.00186.0040074400
2009-01-23191.00191.00190.00190.00316006035200
2009-01-22192.00192.00192.00192.005200998400
2009-01-21190.00190.00190.00190.001300247000
2009-01-20194.00194.00191.00191.0040077000
2009-01-19194.00194.00194.00194.002200426800
2009-01-16194.00194.00194.00194.0020038800
2009-01-15194.00194.00194.00194.0030058200
2009-01-14194.00196.00194.00196.002300447900
2009-01-13195.00195.00195.00195.003200624000
2009-01-09195.00196.00195.00196.002100411400
2009-01-08195.00195.00195.00195.002500487500
2009-01-07196.00196.00195.00195.00112002189000
2009-01-06196.00196.00196.00196.002100411600
2009-01-05196.00196.00196.00196.002600509600
2008-12-30195.00196.00195.00195.002600509000
2008-12-29195.00195.00195.00195.00112002184000
2008-12-26195.00196.00195.00196.00127002477500
2008-12-25194.00195.00194.00195.001500291300
2008-12-24194.00195.00194.00195.002500485100
2008-12-22194.00194.00194.00194.0094001823600
2008-12-19196.00196.00194.00195.003600700700
2008-12-18194.00194.00194.00194.001100213400
2008-12-17194.00196.00194.00195.001700331800
2008-12-16194.00197.00194.00197.002000389000
2008-12-15195.00195.00195.00195.003400663000
2008-12-12195.00197.00194.00197.002000389200
2008-12-11194.00195.00194.00194.003100602400
2008-12-10194.00195.00194.00194.002900563200
2008-12-09194.00196.00194.00194.001600311900
2008-12-08194.00195.00194.00195.001500291800
2008-12-05195.00195.00195.00195.004600897000
2008-12-04193.00195.00193.00195.0062001203800
2008-12-03194.00195.00194.00194.0096001865800
2008-12-02193.00195.00193.00195.0095001842400
2008-12-01194.00195.00194.00195.0052001012800
2008-11-28195.00195.00195.00195.003300643500
2008-11-27195.00195.00195.00195.00119002320500
2008-11-26194.00195.00194.00195.00130002529100
2008-11-25195.00196.00194.00196.00224004365900
2008-11-21194.00195.00194.00195.0096001865400
2008-11-20195.00196.00194.00196.0079001541200
2008-11-19194.00196.00194.00196.004800934900
2008-11-18194.00197.00194.00197.00247004803800
2008-11-17194.00195.00194.00194.008800017074900
2008-11-14189.00200.00189.00193.007440014601600
2008-11-13194.00197.00194.00194.006480012573100
2008-11-12199.00199.00199.00199.005240010427600
2008-11-11199.00200.00198.00199.0015510030868300
2008-11-10198.00200.00198.00198.0022940045610000
2008-11-07198.00199.00198.00198.0019070037886400
2008-11-06199.00199.00198.00198.00419008326400
2008-11-05198.00199.00198.00198.00331006561900
2008-11-04199.00199.00198.00198.0010870021604700
2008-10-31198.00199.00198.00198.00283005604500
2008-10-30198.00199.00198.00199.005340010585200
2008-10-29198.00199.00198.00198.005530010960700
2008-10-28198.00199.00198.00198.009650019118500
2008-10-27198.00199.00198.00198.0011260022318700
2008-10-24198.00199.00197.00199.0040180079587500
2008-10-23198.00198.00197.00197.009410018573100
2008-10-22197.00198.00197.00197.006670013140100
2008-10-21197.00198.00197.00197.0020990041380300
2008-10-20196.00197.00196.00197.0010780021129400
2008-10-17196.00197.00196.00196.006440012622500
2008-10-16196.00197.00196.00196.0013430026322900
2008-10-15196.00196.00196.00196.0015820031007200
2008-10-14196.00196.00196.00196.0012410024323600
2008-10-10196.00197.00195.00196.0030610059993600
2008-10-09197.00198.00196.00197.0043700086109100
2008-10-08197.00197.00196.00197.0042660084040000
2008-10-07198.00198.00197.00197.00518000102352400
2008-10-06198.00198.00198.00198.0031420062211600
2008-10-03198.00198.00198.00198.0023810047143800
2008-10-02198.00199.00198.00198.0032570064685800
2008-10-01199.00199.00198.00198.0015870031447700
2008-09-30199.00200.00197.00199.001114200221221000
2008-09-29199.00200.00199.00199.001078000214584100
2008-09-26185.00185.00185.00185.00429007936500
2008-09-25132.00138.00132.00135.00176002369100
2008-09-24127.00139.00127.00136.00497006517700
2008-09-22142.00142.00129.00136.007580010429000
2008-09-19121.00126.00120.00124.00396004847700
2008-09-18112.00124.00112.00121.00300003531400
2008-09-17113.00129.00113.00124.00417004976900
2008-09-16110.00114.00104.00113.00460005058900
2008-09-12114.00118.00114.00118.00143001657000
2008-09-11120.00120.00113.00115.00248002868900
2008-09-10120.00120.00110.00119.00217002528800
2008-09-09115.00118.00114.00115.00182002107600
2008-09-08119.00121.00111.00118.00273003232000
2008-09-05115.00123.00115.00118.00231002699200
2008-09-04112.00119.00112.00118.00168001933000
2008-09-03121.00123.00111.00119.00440005272900
2008-09-02123.00124.00120.00121.00169002066600
2008-09-01122.00122.00118.00122.00416005024700
2008-08-29116.00122.00116.00117.00265003149000
2008-08-28123.00123.00111.00117.009690011586300
2008-08-27121.00133.00119.00120.0033950041678200
2008-08-2691.00118.0091.00118.001023200100287700
2008-08-25139.00141.00136.00141.00689009549400
2008-08-22155.00155.00140.00144.00254003778900
2008-08-21155.00158.00144.00145.00594009016500
2008-08-20135.00152.00130.00147.0040210055760000
2008-08-19177.00180.00175.00180.00147002606500
2008-08-18177.00180.00171.00175.00115002022600
2008-08-15180.00180.00162.00170.00326005507400
2008-08-14192.00193.00178.00181.00127002374000
2008-08-13198.00202.00190.00193.00229004498900
2008-08-12199.00201.00198.00200.00117002337800
2008-08-11202.00203.00195.00200.00312006264900
2008-08-08208.00211.00205.00206.0052001080900
2008-08-07212.00213.00206.00209.0081001707800
2008-08-06210.00212.00205.00212.0061001271500
2008-08-05209.00216.00208.00208.003500732500
2008-08-04217.00219.00208.00210.0070001500500
2008-08-01220.00220.00216.00219.002000435100
2008-07-31218.00225.00215.00225.0092002000800
2008-07-30217.00223.00215.00223.00133002906100
2008-07-29218.00225.00212.00220.00141003065900
2008-07-28234.00234.00219.00222.00350008147400
2008-07-25220.00225.00213.00225.00171003770600
2008-07-24220.00220.00212.00217.00139003035300
2008-07-23216.00218.00207.00211.00176003709600
2008-07-22217.00217.00207.00208.00389008331300
2008-07-18208.00217.00208.00217.00133002834000
2008-07-17208.00210.00206.00210.0085001769800
2008-07-16211.00218.00205.00206.00232004834600
2008-07-15230.00230.00217.00219.00193004276400
2008-07-14228.00231.00225.00225.00117002657500
2008-07-11231.00231.00229.00230.00122002804400
2008-07-10230.00232.00228.00230.00206004728900
2008-07-09231.00234.00231.00231.0084001943200
2008-07-08233.00233.00231.00233.0044001018300
2008-07-07231.00235.00231.00232.00144003344100
2008-07-04235.00236.00231.00233.00105002443000
2008-07-03236.00239.00232.00233.00107002517400
2008-07-02233.00243.00232.00243.00211005028400
2008-07-01238.00239.00233.00233.003100729900
2008-06-30237.00238.00231.00235.00192004509600
2008-06-27240.00241.00238.00238.004580010981500
2008-06-26240.00246.00240.00245.00260006329300
2008-06-25242.00242.00241.00241.0095002292700
2008-06-24240.00244.00235.00240.00326007808700
2008-06-23237.00238.00236.00236.0070001659100
2008-06-20243.00243.00239.00239.00266006451900
2008-06-19242.00242.00239.00241.00123002955700
2008-06-18240.00240.00238.00239.00158003772100
2008-06-17238.00240.00237.00239.003100739300
2008-06-16237.00241.00237.00238.0094002242200
2008-06-13240.00240.00238.00238.003200766700
2008-06-12240.00240.00237.00238.0056001338200
2008-06-11239.00241.00237.00240.0067001599500
2008-06-10241.00241.00238.00238.00321007678100
2008-06-09240.00241.00239.00239.0068001628300
2008-06-06243.00245.00240.00240.00284006861900
2008-06-05244.00248.00241.00242.00121002955700
2008-06-04241.00245.00240.00241.00275006625200
2008-06-03243.00250.00240.00241.00327007963500
2008-06-02250.00252.00245.00246.00180004460200
2008-05-30255.00256.00250.00250.0081002041800
2008-05-29254.00256.00252.00254.0082002080700
2008-05-28259.00259.00254.00254.0085002171000
2008-05-27265.00270.00255.00256.005090013478100
2008-05-26255.00260.00250.00260.00284007246300
2008-05-23251.00253.00247.00250.00170004248200
2008-05-22254.00255.00249.00250.00140003518200
2008-05-21250.00251.00247.00251.00381009501500
2008-05-20257.00258.00248.00250.006400016174200
2008-05-19246.00249.00245.00247.00227005585300
2008-05-16245.00249.00245.00246.00120002969900
2008-05-15245.00248.00242.00242.00231005652000
2008-05-14243.00245.00242.00242.0064001558700
2008-05-13244.00244.00239.00242.00332007986900
2008-05-12244.00245.00242.00243.003200778600
2008-05-09245.00245.00242.00244.00118002876800
2008-05-08248.00248.00240.00240.00270006554400
2008-05-07242.00247.00241.00245.00139003382400
2008-05-02246.00246.00241.00241.00141003429000
2008-05-01246.00247.00242.00242.00103002512000
2008-04-30242.00246.00242.00244.004000972500
2008-04-28248.00248.00241.00242.00363008962000
2008-04-25248.00248.00244.00245.00234005757800
2008-04-24246.00250.00244.00248.00149003670500
2008-04-23242.00244.00237.00237.00324007767000
2008-04-22244.00244.00241.00242.00192004654700
2008-04-21246.00246.00243.00245.00311007641600
2008-04-18242.00248.00241.00241.00265006484100

   ※ 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