[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 
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
2016-04-21450.00450.00447.00450.0028001255900
2016-04-20445.00449.00445.00449.0027001208600
2016-04-19440.00445.00440.00441.002100928700
2016-04-18440.00440.00439.00440.001800791300
2016-04-15443.00443.00440.00440.001000440800
2016-04-14440.00443.00439.00439.001400616300
2016-04-13443.00443.00437.00440.002200966300
2016-04-12432.00450.00432.00438.0055002429800
2016-04-11434.00439.00431.00432.001400607300
2016-04-08426.00435.00424.00430.0037001583300
2016-04-07445.00445.00428.00429.0084003644100
2016-04-06441.00441.00437.00439.0045001973200
2016-04-05437.00450.00437.00440.0028001239700
2016-04-04440.00446.00436.00439.0080003514700
2016-04-01445.00452.00435.00439.00148006534700
2016-03-31450.00454.00450.00450.0053002388700
2016-03-30460.00461.00450.00450.00148006732800
2016-03-29453.00467.00452.00464.002960013600500
2016-03-28496.00510.00496.00502.003150015807100
2016-03-25488.00495.00488.00492.00150007367900
2016-03-24485.00489.00485.00488.00118005747600
2016-03-23483.00485.00481.00485.0094004547800
2016-03-22482.00483.00480.00483.0092004435500
2016-03-18479.00482.00479.00482.0097004658700
2016-03-17479.00480.00477.00480.0027001292600
2016-03-16480.00482.00470.00479.00190009012600
2016-03-15480.00482.00479.00481.0069003314600
2016-03-14480.00481.00475.00479.00145006919100
2016-03-11478.00480.00476.00479.0083003972600
2016-03-10479.00479.00477.00478.0044002103800
2016-03-09479.00479.00475.00478.0056002673200
2016-03-08479.00479.00476.00478.0054002580300
2016-03-07482.00482.00475.00477.00112005350400
2016-03-04477.00479.00477.00477.0039001864600
2016-03-03477.00479.00475.00476.0067003196900
2016-03-02480.00484.00475.00479.0081003884900
2016-03-01480.00480.00475.00480.0051002440700
2016-02-29480.00481.00471.00473.00126006008200
2016-02-26473.00476.00473.00475.0062002941800
2016-02-25469.00473.00468.00473.0057002680100
2016-02-24467.00470.00465.00467.0028001307100
2016-02-23470.00470.00467.00467.0061002862900
2016-02-22461.00470.00461.00468.00100004666900
2016-02-19461.00462.00457.00460.0062002850200
2016-02-18461.00464.00460.00461.0034001569600
2016-02-17457.00460.00456.00459.0048002197900
2016-02-16458.00458.00453.00455.0034001550300
2016-02-15454.00455.00450.00454.00111005034100
2016-02-12461.00461.00445.00453.00198008973300
2016-02-10457.00461.00457.00461.0069003161300
2016-02-09458.00459.00456.00457.0042001920600
2016-02-08461.00461.00457.00458.0055002530800
2016-02-05463.00463.00453.00457.0052002380600
2016-02-04462.00463.00456.00463.0068003137000
2016-02-03457.00463.00456.00456.00107004918200
2016-02-02469.00477.00431.00446.003720017163300
2016-02-01463.00473.00463.00466.0063002951200
2016-01-29468.00469.00459.00459.0067003110600
2016-01-28471.00471.00468.00468.0064003010200
2016-01-27465.00469.00464.00469.0064002986200
2016-01-26457.00459.00448.00454.0055002497500
2016-01-25453.00455.00450.00454.0052002357000
2016-01-22450.00450.00440.00445.0038001695500
2016-01-21440.00447.00435.00445.0086003787400
2016-01-20446.00454.00443.00443.0042001874200
2016-01-19465.00465.00445.00445.0045002059400
2016-01-18450.00462.00443.00453.00170007615700
2016-01-15470.00470.00454.00454.0057002634100
2016-01-14464.00464.00454.00463.0046002115800
2016-01-13456.00472.00454.00464.0048002207500
2016-01-12465.00465.00451.00453.00109004992800
2016-01-08460.00470.00460.00468.0063002924800
2016-01-07463.00473.00460.00469.00109005059800
2016-01-06477.00477.00465.00475.0095004483100
2016-01-05474.00478.00467.00478.0091004312300
2016-01-04463.00474.00460.00462.00148006894100
2015-12-30456.00458.00454.00458.0077003510100
2015-12-29450.00455.00450.00455.00111005014400
2015-12-28450.00450.00448.00449.0044001978500
2015-12-25440.00449.00440.00446.00101004477800
2015-12-24442.00445.00438.00440.0055002434700
2015-12-22437.00443.00435.00440.0036001578900
2015-12-21445.00445.00431.00437.00127005549000
2015-12-18448.00448.00439.00444.0075003319500
2015-12-17450.00450.00441.00442.0079003536600
2015-12-16442.00449.00440.00444.0034001503800
2015-12-15439.00441.00433.00437.0079003458900
2015-12-14440.00445.00439.00439.0082003614400
2015-12-11445.00449.00443.00443.0033001473600
2015-12-10444.00445.00440.00443.0046002032100
2015-12-09445.00445.00440.00444.0045001995100
2015-12-08440.00443.00436.00441.0059002589400
2015-12-07444.00448.00439.00439.0066002920000
2015-12-04440.00442.00436.00440.0025001099200
2015-12-03435.00441.00434.00440.00205008924300
2015-12-02435.00435.00433.00435.0053002304500
2015-12-01429.00442.00428.00435.00106004588000
2015-11-30426.00430.00425.00428.0076003241600
2015-11-27425.00425.00421.00425.0049002078800
2015-11-26425.00425.00421.00425.0049002072600

   ※ 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