[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 
2017-04-28551.00555.00538.00542.00116006348700
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
2016-08-12436.00438.00433.00433.0028001217800
2016-08-10440.00440.00436.00436.00800351100
2016-08-09436.00436.00433.00434.0035001519200
2016-08-08436.00436.00435.00435.00700304700
2016-08-05441.00441.00434.00435.0026001134600
2016-08-04440.00440.00440.00440.00900396000
2016-08-03432.00439.00432.00434.0051002206900
2016-08-02440.00440.00430.00433.0089003880400
2016-08-01449.00450.00443.00447.0043001915700
2016-07-29450.00451.00445.00447.0029001303000
2016-07-28450.00450.00445.00450.0052002337500
2016-07-27447.00447.00444.00444.002200979900
2016-07-26449.00449.00443.00447.001200536600
2016-07-25441.00445.00435.00441.0050002196200
2016-07-22444.00444.00437.00441.0034001499500
2016-07-21439.00441.00437.00441.001200526600
2016-07-20437.00439.00437.00438.002100918300
2016-07-19435.00439.00432.00435.0047002041000
2016-07-15434.00439.00431.00434.0042001819600
2016-07-14441.00441.00431.00435.0047002045600
2016-07-13438.00439.00435.00437.0059002574700
2016-07-12438.00440.00436.00436.0031001362700
2016-07-11445.00445.00432.00438.0048002099000
2016-07-08440.00447.00439.00441.0024001060700
2016-07-07444.00447.00439.00440.002200974300
2016-07-06446.00446.00440.00444.0051002257300
2016-07-05447.00448.00446.00446.00500223500
2016-07-04450.00450.00445.00445.0023001033800
2016-07-01450.00450.00449.00450.001000449700
2016-06-30445.00450.00444.00450.001700757500
2016-06-29445.00448.00445.00446.0023001026100
2016-06-28447.00447.00442.00443.0041001824800
2016-06-27435.00448.00435.00446.0033001444200
2016-06-24445.00448.00430.00431.00103004508400
2016-06-23442.00445.00441.00442.002000884100
2016-06-22446.00450.00441.00450.0044001947900
2016-06-21445.00446.00445.00446.00700312100
2016-06-20448.00448.00442.00444.0029001290600
2016-06-17445.00448.00443.00443.0028001247100
2016-06-16448.00448.00444.00448.0028001249000
2016-06-15448.00448.00445.00447.002100938800
2016-06-14446.00448.00445.00445.0047002095000
2016-06-13449.00450.00446.00446.0061002732100
2016-06-10446.00452.00446.00448.00900403300
2016-06-09446.00448.00445.00446.001900847100
2016-06-08452.00452.00446.00446.0054002420300
2016-06-07452.00458.00450.00452.0041001849500
2016-06-06453.00457.00452.00452.001900860800
2016-06-03455.00458.00453.00453.001000454400
2016-06-02459.00460.00453.00455.0025001141100
2016-06-01457.00459.00454.00455.0034001549600
2016-05-31455.00457.00452.00457.0023001044100
2016-05-30454.00456.00452.00453.0031001407800
2016-05-27454.00454.00447.00453.0033001482300
2016-05-26453.00453.00450.00451.001700768100
2016-05-25452.00453.00448.00453.0033001486300
2016-05-24459.00459.00449.00453.0037001668000
2016-05-23458.00470.00451.00454.00110005053300
2016-05-20450.00450.00449.00450.0049002204500
2016-05-19450.00450.00449.00450.0039001754800
2016-05-18464.00464.00453.00453.0040001840800
2016-05-17452.00465.00451.00465.00111005099100
2016-05-16450.00455.00450.00453.0027001223500
2016-05-13451.00451.00449.00449.001200540100
2016-05-12451.00455.00450.00450.001500678900
2016-05-11449.00455.00449.00454.0033001489900
2016-05-10450.00454.00448.00449.002000899000
2016-05-09450.00454.00450.00450.0030001352700
2016-05-06452.00454.00448.00450.0033001485200
2016-05-02450.00453.00448.00453.0042001894400
2016-04-28450.00453.00449.00450.0048002161900
2016-04-27449.00449.00443.00448.001800803100
2016-04-26445.00450.00440.00443.0073003242700
2016-04-25451.00453.00446.00450.0037001668500
2016-04-22445.00450.00445.00446.0035001562200

   ※ 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