[1848 大証2部] 富士P・S 日足 時系列データ

[1848 大証2部] 富士P・S (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11217.00217.00206.00213.004000852000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05220.00220.00220.00220.002000440000
2013-07-04220.00224.00220.00224.002000444000
2013-07-03220.00220.00220.00220.003000660000
2013-07-02219.00219.00219.00219.001000219000
2013-07-01218.00218.00218.00218.001000218000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25220.00220.00220.00220.004000880000
2013-06-24218.00218.00218.00218.001000218000
2013-06-21215.00215.00215.00215.004000860000
2013-06-20213.00213.00213.00213.0060001278000
2013-06-19203.00203.00203.00203.001000203000
2013-06-18210.00210.00200.00200.0060001246000
2013-06-17212.00212.00201.00201.0090001897000
2013-06-14202.00202.00202.00202.001000202000
2013-06-1300
2013-06-12207.00207.00207.00207.001000207000
2013-06-11197.00197.00197.00197.003000591000
2013-06-1000
2013-06-0700
2013-06-06211.00211.00211.00211.0060001266000
2013-06-05201.00201.00201.00201.0050001005000
2013-06-04192.00192.00192.00192.001000192000
2013-06-03197.00197.00197.00197.001000197000
2013-05-31197.00197.00197.00197.002000394000
2013-05-30190.00193.00190.00193.002000383000
2013-05-29193.00193.00193.00193.003000579000
2013-05-28192.00192.00192.00192.001000192000
2013-05-27194.00194.00194.00194.001000194000
2013-05-24200.00200.00194.00194.002000394000
2013-05-23203.00203.00203.00203.001000203000
2013-05-2200
2013-05-21203.00205.00203.00203.003000611000
2013-05-20213.00213.00202.00205.0070001445000
2013-05-17205.00213.00205.00213.0060001264000
2013-05-16204.00204.00203.00203.002000407000
2013-05-15208.00208.00208.00208.004000832000
2013-05-14208.00209.00205.00209.0060001241000
2013-05-13210.00210.00203.00203.003000616000
2013-05-10209.00210.00209.00210.003000629000
2013-05-09203.00203.00203.00203.001000203000
2013-05-08198.00198.00198.00198.004000792000
2013-05-07214.00214.00213.00213.004000854000
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-26211.00211.00203.00203.0060001258000
2013-04-25210.00210.00210.00210.002000420000
2013-04-24205.00205.00205.00205.001000205000
2013-04-2300
2013-04-22200.00200.00200.00200.003000600000
2013-04-19199.00199.00199.00199.005000995000
2013-04-18199.00199.00199.00199.002000398000
2013-04-1700
2013-04-16195.00195.00195.00195.001000195000
2013-04-15195.00195.00195.00195.003000585000
2013-04-12193.00198.00193.00198.002000391000
2013-04-11193.00193.00193.00193.001000193000
2013-04-1000
2013-04-09194.00194.00194.00194.001000194000
2013-04-08195.00195.00195.00195.001000195000
2013-04-05205.00205.00205.00205.004000820000
2013-04-0400
2013-04-03198.00198.00198.00198.001000198000
2013-04-02198.00198.00198.00198.001000198000
2013-04-01230.00230.00193.00193.0050001039000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26203.00203.00203.00203.002000406000
2013-03-25205.00205.00205.00205.003000615000
2013-03-2200
2013-03-21203.00203.00203.00203.003000609000
2013-03-19203.00203.00203.00203.001000203000
2013-03-18205.00205.00205.00205.001000205000
2013-03-15205.00205.00205.00205.003000615000
2013-03-14197.00197.00197.00197.001000197000
2013-03-13197.00197.00197.00197.001000197000
2013-03-12207.00207.00202.00202.002000409000
2013-03-11210.00210.00210.00210.001000210000
2013-03-0800
2013-03-07210.00210.00210.00210.002000420000
2013-03-06213.00213.00213.00213.002000426000
2013-03-05219.00219.00219.00219.004000876000
2013-03-04220.00220.00220.00220.002000440000
2013-03-01216.00216.00216.00216.001000216000
2013-02-2800
2013-02-27208.00208.00208.00208.001000208000
2013-02-2600
2013-02-25213.00213.00213.00213.001000213000
2013-02-22213.00213.00213.00213.001000213000
2013-02-2100
2013-02-20215.00215.00215.00215.003000645000
2013-02-19208.00216.00208.00216.002000424000
2013-02-18225.00225.00201.00209.0050001037000
2013-02-15220.00220.00220.00220.002000440000
2013-02-14220.00230.00220.00230.0050001120000
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06201.00201.00201.00201.003000603000
2013-02-05209.00209.00209.00209.002000418000
2013-02-04209.00209.00209.00209.001000209000
2013-02-01204.00204.00199.00199.003000607000
2013-01-31194.00194.00194.00194.001000194000
2013-01-3000
2013-01-2900
2013-01-28194.00194.00194.00194.001000194000
2013-01-25196.00196.00196.00196.002000392000
2013-01-24196.00196.00196.00196.002000392000
2013-01-23204.00204.00204.00204.002000408000
2013-01-2200
2013-01-21210.00210.00210.00210.004000840000
2013-01-1800
2013-01-1700
2013-01-16205.00205.00205.00205.002000410000
2013-01-15210.00210.00200.00200.0090001862000
2013-01-11210.00210.00210.00210.0070001470000
2013-01-10210.00210.00210.00210.001000210000
2013-01-09200.00200.00200.00200.001000200000
2013-01-08200.00200.00200.00200.001000200000
2013-01-07220.00220.00198.00198.0060001232000
2013-01-04201.00201.00201.00201.002000402000
2012-12-28192.00192.00192.00192.001000192000
2012-12-2700
2012-12-26190.00190.00190.00190.003000570000
2012-12-25190.00190.00190.00190.0060001140000
2012-12-2100
2012-12-20188.00194.00188.00190.0060001144000
2012-12-19200.00200.00200.00200.002000400000
2012-12-18201.00201.00198.00198.00120002402000
2012-12-17197.00200.00197.00200.002000397000
2012-12-14181.00188.00181.00188.0080001474000
2012-12-13172.00177.00172.00177.002000349000
2012-12-1200
2012-12-1100
2012-12-10180.00180.00180.00180.0090001620000
2012-12-07180.00180.00180.00180.00100001800000
2012-12-0600
2012-12-05180.00180.00180.00180.003000540000
2012-12-04180.00180.00180.00180.003000540000
2012-12-03165.00170.00165.00170.004000665000
2012-11-30159.00159.00159.00159.003000477000
2012-11-2900
2012-11-28155.00155.00155.00155.003000465000
2012-11-2700
2012-11-26155.00155.00155.00155.001000155000
2012-11-22160.00160.00160.00160.002000320000
2012-11-21160.00160.00160.00160.001000160000
2012-11-20163.00163.00163.00163.005000815000
2012-11-19159.00163.00159.00163.003000482000
2012-11-16157.00160.00157.00160.003000477000
2012-11-15157.00157.00157.00157.004000628000
2012-11-14158.00159.00158.00159.002000317000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05160.00160.00160.00160.004000640000
2012-11-02160.00160.00160.00160.001000160000
2012-11-01158.00158.00158.00158.002000316000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26150.00150.00150.00150.005000750000
2012-10-25158.00158.00158.00158.002000316000
2012-10-24155.00155.00155.00155.001000155000
2012-10-2300
2012-10-22146.00146.00146.00146.005000730000
2012-10-19152.00152.00150.00150.0080001203000
2012-10-18155.00155.00155.00155.001000155000
2012-10-17150.00150.00150.00150.001000150000
2012-10-16150.00150.00150.00150.001000150000
2012-10-15159.00159.00155.00155.004000632000
2012-10-1200
2012-10-1100
2012-10-10156.00156.00156.00156.002000312000
2012-10-0900
2012-10-05160.00160.00160.00160.004000640000
2012-10-04166.00168.00165.00165.004000665000
2012-10-03160.00165.00160.00165.006000965000
2012-10-02160.00160.00160.00160.005000800000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25163.00163.00163.00163.002000326000
2012-09-24163.00163.00163.00163.003000489000
2012-09-2100
2012-09-20166.00166.00166.00166.003000498000
2012-09-19169.00170.00169.00170.002000339000
2012-09-18165.00165.00165.00165.004000660000
2012-09-14168.00168.00167.00167.003000502000
2012-09-13166.00166.00166.00166.001000166000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05166.00166.00165.00165.0070001161000
2012-09-04169.00169.00169.00169.002000338000
2012-09-0300
2012-08-31171.00171.00168.00168.003000510000
2012-08-30168.00168.00168.00168.001000168000
2012-08-29168.00168.00168.00168.001000168000
2012-08-28170.00170.00166.00166.002000336000
2012-08-2700
2012-08-24170.00170.00170.00170.003000510000
2012-08-23166.00166.00166.00166.002000332000
2012-08-22166.00166.00166.00166.003000498000
2012-08-21171.00173.00163.00163.004000675000
2012-08-20182.00182.00174.00175.0060001077000
2012-08-17180.00180.00177.00177.002000357000
2012-08-1600
2012-08-15179.00179.00179.00179.003000537000
2012-08-14179.00179.00179.00179.001000179000
2012-08-13178.00178.00178.00178.001000178000
2012-08-1000
2012-08-0900
2012-08-08170.00170.00170.00170.001000170000
2012-08-0700
2012-08-06169.00169.00168.00168.0070001182000
2012-08-03171.00174.00171.00174.002000345000
2012-08-02178.00178.00175.00175.002000353000
2012-08-01184.00184.00184.00184.002000368000
2012-07-31180.00180.00180.00180.001000180000
2012-07-3000
2012-07-27169.00169.00169.00169.001000169000
2012-07-2600
2012-07-25173.00173.00168.00168.003000514000
2012-07-24178.00178.00178.00178.001000178000
2012-07-2300
2012-07-20184.00184.00183.00183.004000735000
2012-07-19180.00180.00180.00180.003000540000
2012-07-18179.00179.00179.00179.001000179000
2012-07-17180.00180.00180.00180.004000720000
2012-07-13180.00180.00180.00180.001000180000
2012-07-12180.00180.00180.00180.001000180000
2012-07-11178.00178.00177.00177.002000355000
2012-07-1000
2012-07-0900

   ※ 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