[2147 JQスタンダード] フジスタッフH 日足 時系列データ

[2147 JQスタンダード] フジスタッフH (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-01-1227200.0027330.0027200.0027330.0057815744060
2011-01-1127200.0027300.0027200.0027300.002125771680
2011-01-0727220.0027280.0027190.0027200.002877809090
2011-01-0627190.0027290.0027190.0027290.001243372790
2011-01-0527190.0027190.0027190.0027190.001223317180
2011-01-0427280.0027320.0027170.0027320.0037610240350
2010-12-3027180.0027300.0027180.0027300.00721962220
2010-12-2927200.0027260.0027200.0027260.001113020130
2010-12-2827180.0027250.0027180.0027250.00882392560
2010-12-2727180.0027180.0027170.0027170.00962608380
2010-12-2427160.0027200.0027160.0027170.001484020770
2010-12-2227170.0027230.0027170.0027200.002316285270
2010-12-2127190.0027200.0027160.0027160.002707340720
2010-12-2027150.0027190.0027150.0027180.001163150890
2010-12-1727040.0027200.0027040.0027200.0053414462680
2010-12-1627040.0027140.0027040.0027040.0063417178840
2010-12-1526970.0027100.0026970.0027040.0059416067540
2010-12-1427110.0027150.0026620.0027000.0073619848350
2010-12-1327150.0027150.0027150.0027150.0010271500
2010-12-1027250.0027250.0027150.0027150.004108840
2010-12-0927180.0027270.0027170.0027270.00441196960
2010-12-0827170.0027170.0027150.0027150.00561521060
2010-12-0727170.0027170.0027150.0027150.0025678950
2010-12-0627150.0027290.0027150.0027290.00601635340
2010-12-0327150.0027160.0027150.0027150.0027733110
2010-12-0227150.0027150.0027150.0027150.00621683300
2010-12-0127190.0027290.0027170.0027290.00671823980
2010-11-3027150.0027150.0027110.0027150.001764775770
2010-11-2927150.0027150.0027000.0027080.003008113950
2010-11-2627220.0027220.0027200.0027200.00912476900
2010-11-2527170.0027220.0027170.0027220.0040110905130
2010-11-2427250.0027250.0027190.0027190.001153128490
2010-11-2227220.0027220.0027170.0027170.001383754040
2010-11-1927150.0027150.0027150.0027150.0025678750
2010-11-1827190.0027220.0027160.0027220.002145819380
2010-11-1727150.0027200.0027110.0027200.0036910031700
2010-11-1627150.0027150.0027100.0027150.0078921383820
2010-11-1527220.0027220.0026610.0027200.0096426105470
2010-11-1227170.0027200.0027150.0027190.00822227690
2010-11-1127220.0027220.0027200.0027220.00421142670
2010-11-1027200.0027230.0027200.0027220.00701905190
2010-11-0927230.0027230.0027120.0027210.003108434000
2010-11-0827220.0027220.0027200.0027200.0031843740
2010-11-0527210.0027220.0027210.0027220.0020544230
2010-11-0427200.0027240.0027180.0027210.001022774550
2010-11-0227210.0027220.0027210.0027220.0011299330
2010-11-0127220.0027230.0027210.0027210.00561524320
2010-10-2927210.0027220.0027210.0027210.0017462670
2010-10-2827210.0027220.0027200.0027210.0034925170
2010-10-2727230.0027230.0027230.0027230.001684574640
2010-10-2627200.0027220.0027200.0027220.00481306010
2010-10-2527220.0027220.0027220.0027220.00381034360
2010-10-2227250.0027260.0027210.0027260.00641742610
2010-10-2127220.0027250.0027220.0027240.00381034430
2010-10-2027190.0027220.0027190.0027220.00381033630
2010-10-1927050.0027190.0027050.0027190.001263412790
2010-10-1827080.0027220.0027070.0027100.001153117490
2010-10-1527180.0027200.0027000.0027050.0061316589820
2010-10-1427000.0027200.0027000.0027200.001574248450
2010-10-1326910.0027000.0026910.0026970.0053014267700
2010-10-1226910.0027000.0026910.0027000.0042611484280
2010-10-0827200.0027200.0026750.0026800.003238699620
2010-10-0727350.0027410.0027350.0027410.00211157744060
2010-10-0627360.0027390.0027350.0027390.0054514912100
2010-10-0527370.0027370.0027370.0027370.0081922416030
2010-10-0427370.0027390.0027360.0027360.001694625110
2010-10-0127370.0027400.0027370.0027400.0045112353800
2010-09-3027360.0027480.0027360.0027480.0081622401780
2010-09-2927360.0027470.0027360.0027470.002577040300
2010-09-2827370.0027490.0027370.0027450.00104828780150
2010-09-2727490.0027490.0027440.0027470.0069118988570
2010-09-2427390.0027450.0027390.0027440.00104328611590
2010-09-2227400.0027440.0027400.0027440.0067718560360
2010-09-2127350.0027410.0027350.0027400.00169346384940
2010-09-1727340.0027390.0027340.0027370.0041411331950
2010-09-1627360.0027380.0027350.0027370.0090624789770
2010-09-1527340.0027400.0027340.0027360.00277776059140
2010-09-1427340.0027340.0027330.0027340.0066418152940
2010-09-1327330.0027330.0027330.0027330.0078221372060
2010-09-1027340.0027350.0027330.0027330.001393800070
2010-09-0927360.0027360.0027350.0027360.002767549190
2010-09-0827350.0027370.0027350.0027360.00125434308980
2010-09-0727360.0027370.0027360.0027360.0079021614430
2010-09-0627330.0027360.0027330.0027360.0093625605680
2010-09-0327330.0027350.0027330.0027350.0061816899610
2010-09-0227330.0027350.0027330.0027330.00363699439560
2010-09-0127340.0027340.0027330.0027330.003879106044470
2010-08-3127340.0027340.0027340.0027340.0039610826640
2010-08-3027340.0027350.0027340.0027350.0094825926640
2010-08-2727350.0027350.0027340.0027340.00351496086000
2010-08-2627340.0027400.0027340.0027380.005959163070170
2010-08-2527340.0027350.0027340.0027340.00295580796010
2010-08-2427370.0027390.0027340.0027340.00252369056970
2010-08-2327350.0027380.0027350.0027380.00356997646050
2010-08-2027340.0027360.0027340.0027360.0010309281923730
2010-08-1927320.0027340.0027320.0027330.009368256015160
2010-08-1827320.0027340.0027320.0027340.0024149659843150
2010-08-1726300.0026300.0026300.0026300.0097825721400
2010-08-1621300.0021300.0021300.0021300.002365026800
2010-08-1317010.0017450.0016800.0017300.002374042210
2010-08-1217000.0017010.0016500.0017010.001702855120
2010-08-1117600.0017600.0017010.0017010.002073543310
2010-08-1018000.0018500.0017010.0017600.003386083100
2010-08-0917520.0018400.0017520.0017640.003676630540
2010-08-0617110.0017200.0017100.0017120.0038651200
2010-08-0517350.0017400.0017110.0017110.001302236010
2010-08-0417210.0017350.0017180.0017350.001312256180
2010-08-0317200.0017220.0017030.0017180.00751288260
2010-08-0217050.0017090.0017030.0017030.0057971430
2010-07-3017280.0017300.0017050.0017050.001462508390
2010-07-2917300.0017300.0016950.0017280.002063520980
2010-07-2817500.0017790.0017080.0017300.002985177310
2010-07-2717800.0017850.0017210.0017400.001462551720
2010-07-2616940.0017900.0016940.0017800.002073609690
2010-07-2318050.0018050.0016920.0016940.004317513640
2010-07-2218230.0018230.0018030.0018130.001452626800
2010-07-2118500.0018800.0018030.0018240.002614781900
2010-07-2017220.0017880.0017220.0017850.001572727610
2010-07-1617210.0017470.0017000.0017220.001402415360
2010-07-1517500.0017900.0017050.0017210.002183774900
2010-07-1418200.0018750.0017050.0017550.004007192510
2010-07-1319460.0019460.0018200.0018200.003646868270
2010-07-1219230.0019230.0018800.0018810.003236128630
2010-07-0919300.0019320.0019040.0019220.002995746870
2010-07-0819600.0019600.0019020.0019300.004618916900
2010-07-0719890.0019890.0018960.0019710.004859461930
2010-07-0618600.0019770.0018600.0019700.0059411466780
2010-07-0518400.0018480.0018230.0018480.0071613160750
2010-07-0218250.0018250.0017900.0018170.001452621250
2010-07-0118470.0018470.0017700.0017800.003005377070
2010-06-3018490.0018490.0017600.0018490.003215745460
2010-06-2918500.0018810.0018400.0018500.003867163830
2010-06-2818070.0018800.0018070.0018500.002805159010
2010-06-2518580.0018580.0017590.0018040.00122822770800
2010-06-2418410.0018780.0018150.0018570.002113904610
2010-06-2317320.0018390.0017320.0018030.002073671450
2010-06-2217600.0018060.0017300.0017320.004668148240
2010-06-2117250.0019700.0017250.0017750.00107619768070
2010-06-1817230.0017300.0017160.0017160.001021759000
2010-06-1717360.0017500.0017230.0017230.001843199650
2010-06-1617100.0017200.0017100.0017180.001151969130
2010-06-1517010.0017140.0016700.0017100.002203737520
2010-06-1416580.0017100.0016580.0016950.003616084150
2010-06-1116500.0016600.0016130.0016570.002724451070
2010-06-1015610.0016160.0015610.0016120.002664236310
2010-06-0916220.0016220.0014800.0015570.001862954450
2010-06-0816010.0016340.0016010.0016210.001272054400
2010-06-0716400.0016400.0016010.0016010.002774493460
2010-06-0415680.0016300.0015680.0016190.003225170540
2010-06-0315150.0015700.0015150.0015670.002133287240
2010-06-0215270.0015270.0014900.0015100.001762660780
2010-06-0115280.0015450.0015120.0015200.002033099460
2010-05-3114800.0015280.0014760.0015210.004406600770
2010-05-2815000.0015050.0014500.0014790.004106079560
2010-05-2714880.0014890.0014310.0014800.004146048730
2010-05-2615400.0015900.0014310.0014870.00224133892340
2010-05-2514260.0014480.0013630.0013930.001582253750
2010-05-2414100.0014100.0013220.0013590.002303102550
2010-05-2114000.0014850.0013520.0014000.003324595160
2010-05-2015000.0015000.0014510.0014520.005047408410
2010-05-1916130.0016130.0014800.0015400.003515302700
2010-05-1816890.0016890.0016110.0016400.001211984150
2010-05-1717650.0017650.0016110.0016110.004277282940
2010-05-1417500.0017500.0016400.0017450.0066011121390
2010-05-1317600.0017700.0016350.0017500.004217243370
2010-05-1217660.0017710.0017500.0017600.002534463360
2010-05-1117700.0017870.0017660.0017660.005269335140
2010-05-1017300.0017690.0017300.0017650.002694705420
2010-05-0717100.0017480.0016500.0017100.005759795550
2010-05-0617500.0017500.0017000.0017200.002734721730
2010-04-3017600.0017690.0017120.0017500.004107162960
2010-04-2817280.0017690.0017190.0017600.004718210580
2010-04-2717400.0017470.0017110.0017280.003445948640
2010-04-2617200.0017490.0016900.0017390.0095416461140
2010-04-2316240.0017280.0016240.0016900.00103017253210
2010-04-2216200.0016250.0015900.0016100.003225182840
2010-04-2116000.0016000.0015710.0015990.004717476400
2010-04-2016400.0016400.0015700.0015890.004407082280
2010-04-1916000.0016700.0015000.0016700.00130420464690
2010-04-1617110.0017350.0015280.0016250.00158125541160
2010-04-1514390.0016490.0014390.0016440.00181427338010
2010-04-1413190.0014400.0013080.0014390.00176124052340
2010-04-1312700.0013150.0012530.0013050.00173722562970
2010-04-1212440.0012460.0012420.0012440.001601990400
2010-04-0912440.0012450.0012430.0012440.003234018190
2010-04-0812400.0012450.0012400.0012450.002042533280
2010-04-0712390.0012430.0012300.0012400.0084310435940
2010-04-0612350.0012400.0012300.0012370.003584428650
2010-04-0512300.0012390.0012300.0012350.003264026380
2010-04-0212300.0012350.0012150.0012300.003544348080
2010-04-0112310.0012390.0012250.0012390.002112599710
2010-03-3112400.0012400.0012220.0012300.003233972150
2010-03-3012430.0012430.0012290.0012320.004095038320
2010-03-2912300.0012470.0012290.0012340.001972426150
2010-03-2612500.0012740.0012370.0012530.001411766040
2010-03-2512630.0012630.0012300.0012500.005637000710
2010-03-2412780.0012780.0012470.0012640.006307917910
2010-03-2312460.0012700.0012460.0012700.004615802780
2010-03-1912750.0012950.0012400.0012460.005406854670
2010-03-1812310.0012750.0012310.0012750.002082607060
2010-03-1712250.0012490.0012250.0012300.001752157430
2010-03-1612500.0012700.0012250.0012250.005917394740
2010-03-1512190.0012580.0012090.0012580.005757074210
2010-03-1212100.0012100.0012010.0012070.002272736120
2010-03-1112080.0012160.0012000.0012040.001962363920
2010-03-1012000.0012030.0011900.0012000.001782128500
2010-03-0912010.0012050.0011920.0012000.002152573480
2010-03-0811910.0012160.0011860.0011980.003293931730
2010-03-0511910.0011950.0011800.0011900.006447649430
2010-03-0411910.0011970.0011900.0011900.003103691490
2010-03-0311900.0012000.0011870.0011900.003714423320
2010-03-0212000.0012020.0011780.0011900.003163757640
2010-03-0111880.0012010.0011710.0011920.004495302660
2010-02-2611800.0011820.0011700.0011820.002673133220
2010-02-2512080.0012080.0011700.0011840.005356328940
2010-02-2411900.0011900.0011710.0011800.003414024600
2010-02-2311770.0011940.0011520.0011900.005926937860
2010-02-2211450.0011590.0011240.0011490.004795469070
2010-02-1911900.0011900.0011410.0011440.006257234650
2010-02-1812900.0012950.0011620.0011980.00141417144430
2010-02-1712000.0013400.0012000.0012500.00389848886620
2010-02-1611110.0011110.0010710.0011110.00117413027950
2010-02-159610.009940.009610.009610.0018174810
2010-02-129590.009840.009590.009600.0020193270
2010-02-109950.009950.009660.009700.0035341670
2010-02-099800.009800.009650.009800.00987450
2010-02-089750.009750.009500.009580.0035338120
2010-02-059730.009900.009670.009900.0040389580
2010-02-049750.009760.009750.009760.00329260
2010-02-039810.009900.009750.009750.0018176350
2010-02-029990.009990.009970.009970.0028279680
2010-02-019880.009940.009750.009940.0021205770
2010-01-299800.009850.009780.009780.0058568450
2010-01-289810.009830.009810.009830.00549090
2010-01-279820.009850.009820.009820.00768780
2010-01-269810.009900.009810.009820.0052511910
2010-01-2510200.0010200.0010000.0010170.001581610820
2010-01-2210100.0010100.009970.0010050.0098982830
2010-01-2110040.0010050.009950.0010050.0031311230
2010-01-209950.0010050.009760.0010040.0080797780
2010-01-199690.009940.009660.009750.0054526280
2010-01-189890.009900.009650.009900.0072702530
2010-01-159550.009600.009550.009570.0019181660
2010-01-149620.009900.009620.009800.0029281220
2010-01-139800.009900.009610.009650.0024232670
2010-01-129400.009750.009400.009750.0080758170
2010-01-089950.009980.009950.009950.001161154960
2010-01-0710000.0010000.009950.009980.00879770
2010-01-069850.0010050.009850.0010000.0022218980
2010-01-0510480.0010490.009800.0010100.0072730360

   ※ 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