[2114 東証2部] フジ日本精糖 日足 時系列データ

[2114 東証2部] フジ日本精糖 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18586.00588.00583.00588.0032001874500
2017-08-17584.00586.00582.00586.0030001754600
2017-08-16584.00584.00579.00584.0038002212700
2017-08-15572.00581.00572.00577.0094005395400
2017-08-14582.00582.00578.00582.0052003018500
2017-08-10582.00589.00582.00583.0077004488000
2017-08-09588.00593.00588.00588.0054003186900
2017-08-08589.00589.00587.00588.0026001529200
2017-08-07585.00589.00584.00589.0035002051600
2017-08-04583.00588.00582.00583.0021001229700
2017-08-03578.00586.00578.00583.0085004921900
2017-08-02585.00588.00581.00588.00112006547600
2017-08-01588.00592.00587.00592.0052003063300
2017-07-31590.00594.00589.00594.0088005207400
2017-07-28588.00589.00585.00589.0058003406100
2017-07-27585.00587.00580.00586.0063003679800
2017-07-26590.00590.00583.00585.0075004396700
2017-07-25587.00590.00586.00586.0056003293000
2017-07-24580.00586.00578.00586.0065003785400
2017-07-21575.00579.00574.00577.0051002939300
2017-07-20574.00575.00573.00575.0037002124100
2017-07-19573.00574.00572.00574.0022001260100
2017-07-18572.00573.00570.00573.0036002057000
2017-07-14574.00574.00569.00572.0033001882900
2017-07-13574.00574.00568.00570.0040002286200
2017-07-12569.00572.00566.00568.0036002050700
2017-07-11564.00569.00564.00569.0024001359100
2017-07-10567.00567.00565.00566.0034001924700
2017-07-07567.00568.00564.00567.0031001753500
2017-07-06568.00569.00564.00566.0022001244200
2017-07-05566.00568.00565.00565.0025001414900
2017-07-04568.00568.00565.00565.0034001923800
2017-07-03565.00569.00564.00565.0050002827200
2017-06-30567.00568.00565.00566.0041002324200
2017-06-29567.00569.00564.00567.0026001474100
2017-06-28564.00568.00563.00568.0046002597300
2017-06-27566.00569.00564.00569.0031001756000
2017-06-26566.00566.00563.00566.0068003841800
2017-06-23567.00567.00565.00566.0023001301600
2017-06-22568.00568.00565.00565.0029001641900
2017-06-21570.00570.00566.00568.0042002389700
2017-06-20568.00570.00565.00570.0052002957100
2017-06-19569.00569.00565.00568.0031001755800
2017-06-16569.00569.00565.00567.0035001985800
2017-06-15566.00568.00564.00566.0037002096900
2017-06-14566.00566.00560.00565.0057003205900
2017-06-13558.00567.00558.00566.0048002697300
2017-06-12561.00562.00557.00558.001600895400
2017-06-09557.00559.00556.00559.001600891500
2017-06-08559.00560.00557.00560.0032001787000
2017-06-07560.00562.00560.00562.0028001568200
2017-06-06562.00565.00556.00560.0035001961600
2017-06-05559.00565.00556.00557.0062003471300
2017-06-02566.00566.00557.00562.0054003029300
2017-06-01573.00573.00565.00565.0048002737000
2017-05-31570.00574.00568.00572.0034001939400
2017-05-30566.00575.00566.00568.0095005436800
2017-05-29564.00569.00561.00566.0057003219500
2017-05-26557.00563.00555.00561.0080004468500
2017-05-25545.00558.00545.00556.0091005013000
2017-05-24542.00548.00542.00544.0040002174100
2017-05-23546.00549.00544.00544.0025001366500
2017-05-22546.00549.00542.00544.0062003382500
2017-05-19543.00544.00540.00544.0029001572900
2017-05-18536.00543.00536.00539.0032001722000
2017-05-17539.00543.00538.00541.001700919400
2017-05-16537.00540.00536.00537.0032001719400
2017-05-15538.00540.00536.00536.0034001829700
2017-05-12537.00539.00537.00537.0022001183200
2017-05-11539.00539.00534.00537.0050002680000
2017-05-10539.00539.00536.00538.0037001990200
2017-05-09534.00539.00534.00538.0029001555700
2017-05-08540.00540.00533.00535.00100005355000
2017-05-02538.00540.00536.00536.0040002148000
2017-05-01543.00543.00538.00538.0036001947200
2017-04-28551.00555.00538.00542.00116006348700
2017-04-27523.00552.00523.00543.00114006094600
2017-04-26527.00528.00524.00527.0064003364000
2017-04-25520.00524.00516.00523.0044002288400
2017-04-24516.00520.00516.00520.0057002945900
2017-04-21516.00517.00510.00516.0058002978800
2017-04-20513.00516.00509.00516.0042002150100
2017-04-19513.00517.00510.00515.0062003174400
2017-04-18518.00518.00510.00516.0056002868400
2017-04-17512.00518.00510.00513.0054002767900
2017-04-14513.00517.00508.00512.0076003900200
2017-04-13518.00518.00508.00513.0049002504000
2017-04-12519.00519.00510.00517.00138007085400
2017-04-11513.00521.00511.00518.0076003915800
2017-04-10520.00524.00509.00521.00114005876600
2017-04-07515.00528.00512.00519.0090004665800
2017-04-06529.00529.00519.00519.00156008155000
2017-04-05542.00542.00533.00536.0054002896100
2017-04-04548.00548.00535.00540.00136007357700
2017-04-03556.00560.00549.00550.00175009720300
2017-03-31563.00564.00552.00558.00114006355100
2017-03-30575.00575.00564.00565.00169009615800
2017-03-29577.00585.00575.00576.004510026084900
2017-03-28604.00614.00604.00608.005200031529900
2017-03-27611.00615.00604.00609.002670016302400
2017-03-24606.00610.00603.00610.00151009157700
2017-03-23610.00614.00607.00608.00102006223500
2017-03-22613.00614.00605.00611.002540015513600
2017-03-21618.00620.00615.00617.00154009514700
2017-03-17619.00620.00614.00619.00155009564300
2017-03-16619.00622.00614.00621.00121007483400
2017-03-15617.00622.00615.00622.00112006925300
2017-03-14624.00624.00615.00619.00132008183800
2017-03-13618.00621.00614.00621.001630010063400
2017-03-10614.00620.00614.00618.00137008439900
2017-03-09614.00616.00610.00614.00155009494400
2017-03-08623.00623.00613.00616.00139008584500
2017-03-07626.00626.00615.00623.002180013543200
2017-03-06630.00632.00619.00626.002290014299200
2017-03-03629.00631.00623.00629.00103006465000
2017-03-02632.00634.00625.00629.00151009508600
2017-03-01630.00634.00627.00632.00123007762100
2017-02-28634.00639.00629.00633.001670010594500
2017-02-27620.00629.00610.00629.002220013775600
2017-02-24606.00620.00601.00620.002090012776100
2017-02-23622.00631.00587.00605.007310044489600
2017-02-22669.00669.00621.00631.007790049768000
2017-02-21676.00746.00675.00681.009570067704600
2017-02-20634.00669.00631.00665.002750017730700
2017-02-17620.00635.00620.00631.002240014050800
2017-02-16610.00626.00605.00620.002040012574100
2017-02-15600.00601.00595.00600.00109006526000
2017-02-14599.00600.00596.00600.00132007898200
2017-02-13597.00599.00587.00599.00156009269800
2017-02-10589.00598.00586.00588.001910011251200
2017-02-09572.00585.00572.00583.001840010657700
2017-02-08561.00569.00560.00569.0070003957100
2017-02-07561.00563.00558.00561.0089004986300
2017-02-06560.00561.00556.00561.0090005034800
2017-02-03553.00558.00551.00556.0086004774900
2017-02-02558.00558.00545.00551.00163009007400
2017-02-01540.00545.00539.00543.0082004441700
2017-01-31540.00544.00540.00540.00139007521900
2017-01-30543.00548.00540.00544.00120006513300
2017-01-27548.00548.00536.00543.00120006524000
2017-01-26536.00549.00536.00545.00141007632500
2017-01-25529.00535.00526.00535.00140007417200
2017-01-24528.00530.00521.00530.00113005941300
2017-01-23520.00525.00519.00523.00134006985500
2017-01-20518.00519.00512.00519.0089004594500
2017-01-19512.00517.00511.00517.0053002720300
2017-01-18517.00520.00510.00513.0096004936100
2017-01-17520.00520.00515.00518.0062003206800
2017-01-16514.00517.00510.00515.0089004560800
2017-01-13514.00520.00512.00512.0098005050300
2017-01-12514.00514.00510.00514.0057002922300
2017-01-11515.00515.00510.00514.00104005328600
2017-01-10515.00517.00510.00511.00121006219800
2017-01-06510.00513.00510.00513.0031001586000
2017-01-05506.00510.00505.00510.0066003350000
2017-01-04505.00507.00504.00507.0087004396300
2016-12-30505.00510.00500.00504.0072003632700
2016-12-29509.00511.00506.00506.0086004369900
2016-12-28513.00513.00507.00510.0087004440100
2016-12-27510.00517.00507.00511.00189009655100
2016-12-26506.00508.00505.00508.0093004706100
2016-12-22507.00507.00502.00504.00101005092200
2016-12-21505.00505.00500.00503.0059002961800
2016-12-20505.00506.00502.00504.00107005396500
2016-12-19498.00502.00496.00502.00141007041200
2016-12-16498.00499.00495.00498.0061003031200
2016-12-15498.00498.00495.00498.0028001391600
2016-12-14497.00498.00492.00497.0061003023800
2016-12-13492.00494.00491.00494.0053002611300
2016-12-12486.00493.00486.00493.00122005967500
2016-12-09492.00493.00489.00491.0054002650300
2016-12-08491.00495.00491.00491.0040001969000
2016-12-07491.00493.00490.00491.0069003385400
2016-12-06493.00495.00491.00491.0053002610300
2016-12-05489.00492.00489.00490.0038001862300
2016-12-02489.00490.00486.00488.0033001610700
2016-12-01488.00490.00486.00488.0046002246700
2016-11-30482.00488.00482.00483.0053002567800
2016-11-29486.00487.00482.00485.0052002523200
2016-11-28480.00484.00480.00484.0072003469600
2016-11-25480.00480.00478.00480.0045002156800
2016-11-24479.00480.00478.00480.0046002203700
2016-11-22479.00479.00478.00479.001700814000
2016-11-21479.00480.00474.00478.0052002480500
2016-11-18474.00477.00473.00476.001400664800
2016-11-17473.00477.00473.00474.0061002898800
2016-11-16474.00475.00473.00473.0090004270900
2016-11-15474.00474.00470.00474.0025001179100
2016-11-14471.00474.00465.00472.0087004092500
2016-11-11463.00474.00463.00470.0061002847600
2016-11-10477.00477.00470.00470.0044002088000
2016-11-09477.00478.00455.00455.00180008399600
2016-11-08479.00479.00476.00477.0036001719200
2016-11-07480.00480.00477.00479.0032001532700
2016-11-04478.00480.00476.00480.0047002243300
2016-11-02480.00480.00475.00478.0052002481600
2016-11-01474.00478.00473.00478.0037001758800
2016-10-31480.00480.00473.00474.0090004293500
2016-10-28478.00478.00471.00477.0059002809500
2016-10-27471.00473.00470.00473.0031001460300
2016-10-26472.00472.00467.00469.0052002439200
2016-10-25467.00469.00465.00468.0033001543400
2016-10-24460.00469.00460.00465.0083003856200
2016-10-21460.00465.00455.00458.00123005633400
2016-10-20459.00460.00455.00459.0040001833500
2016-10-19456.00457.00453.00457.0035001592700
2016-10-18455.00455.00453.00453.0025001136200
2016-10-17452.00455.00452.00455.0039001769000
2016-10-14457.00457.00452.00452.0024001090900
2016-10-13455.00455.00452.00454.0024001088900
2016-10-12453.00455.00452.00454.0028001269700
2016-10-11452.00455.00450.00455.0040001807700
2016-10-07448.00452.00448.00452.0075003373800
2016-10-06450.00452.00442.00448.00124005533300
2016-10-05451.00453.00449.00449.0028001260400
2016-10-04452.00452.00449.00449.0036001619900
2016-10-03452.00453.00449.00449.0042001894500
2016-09-30450.00454.00449.00453.0043001941500
2016-09-29448.00452.00447.00447.0027001210600
2016-09-28453.00453.00444.00446.0040001800300
2016-09-27449.00450.00443.00450.0040001787100
2016-09-26449.00449.00446.00446.001400627100
2016-09-23445.00447.00444.00444.001600711500
2016-09-21444.00446.00441.00442.002000885800
2016-09-20445.00445.00443.00443.001900844400
2016-09-16444.00446.00443.00443.001600710200
2016-09-15445.00448.00443.00444.0039001734600
2016-09-14446.00448.00446.00448.001900849200
2016-09-13446.00446.00445.00445.001400623600
2016-09-12449.00449.00442.00446.001900847900
2016-09-09442.00448.00442.00445.002000885800
2016-09-08449.00449.00443.00447.0043001919700
2016-09-07449.00450.00440.00449.0034001513900
2016-09-06449.00450.00441.00441.0025001117900
2016-09-05445.00449.00436.00449.0052002301300
2016-09-02448.00448.00445.00445.0035001563000
2016-09-01445.00448.00445.00448.00700312900
2016-08-31448.00448.00444.00445.00700312100
2016-08-30445.00447.00443.00447.001700757300
2016-08-29449.00449.00442.00443.0056002503100
2016-08-26441.00441.00437.00441.001800790600
2016-08-25437.00440.00436.00438.001000437500
2016-08-24439.00440.00435.00436.0023001005400
2016-08-23437.00439.00437.00439.00700306300
2016-08-22435.00439.00435.00437.001700742100
2016-08-19437.00437.00435.00437.001700742200
2016-08-18433.00437.00433.00437.0026001129300
2016-08-17438.00438.00436.00437.001700743600
2016-08-16435.00438.00435.00438.001100480600
2016-08-15433.00435.00432.00433.001800779500

   ※ 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