[2405 東証2部] FUJIKOH 日足 時系列データ

[2405 東証2部] FUJIKOH (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27445.00447.00443.00443.0091004042200
2017-03-24445.00448.00443.00446.0089003966900
2017-03-23443.00446.00442.00443.0080003551000
2017-03-22443.00448.00443.00444.003920017465200
2017-03-21448.00450.00445.00448.002770012404000
2017-03-17444.00444.00441.00442.00137006057200
2017-03-16443.00448.00441.00443.002630011639800
2017-03-15443.00445.00442.00442.0050002214700
2017-03-14443.00444.00443.00443.00105004657500
2017-03-13444.00446.00441.00443.00186008227200
2017-03-10445.00445.00441.00442.00132005842500
2017-03-09445.00445.00442.00442.0077003408800
2017-03-08444.00447.00441.00443.00153006777500
2017-03-07444.00446.00442.00443.0072003193000
2017-03-06446.00446.00440.00444.002280010087500
2017-03-03450.00452.00443.00446.00135006045300
2017-03-02448.00450.00448.00448.00110004942300
2017-03-01450.00450.00446.00446.00135006050800
2017-02-28448.00452.00447.00448.00118005297700
2017-02-27450.00450.00445.00447.00150006698100
2017-02-24445.00451.00444.00451.00106004745000
2017-02-23448.00449.00443.00445.0039001738100
2017-02-22446.00447.00443.00445.0063002805300
2017-02-21445.00446.00441.00446.0088003911300
2017-02-20444.00444.00440.00443.002270010018500
2017-02-17445.00447.00440.00444.00189008384100
2017-02-16455.00455.00433.00445.004420019586100
2017-02-15450.00455.00447.00451.00175007908800
2017-02-14446.00447.00443.00447.00150006682600
2017-02-13440.00445.00435.00442.002720011961200
2017-02-10433.00439.00433.00436.00155006760100
2017-02-09438.00438.00431.00435.00170007375800
2017-02-08445.00445.00428.00437.003230014113900
2017-02-07431.00444.00431.00444.007170031288600
2017-02-06417.00442.00417.00431.00472200200878700
2017-02-03498.00505.00497.00497.00140007004300
2017-02-02504.00506.00493.00497.005230026084500
2017-02-01498.00504.00498.00501.00182009111600
2017-01-31504.00505.00499.00500.003380017001100
2017-01-30503.00509.00503.00504.002600013127800
2017-01-27500.00505.00495.00502.00183009164600
2017-01-26502.00503.00500.00500.00105005261600
2017-01-25501.00502.00499.00499.0049002450700
2017-01-24500.00509.00495.00496.002240011246800
2017-01-23490.00503.00487.00503.00174008573100
2017-01-20489.00493.00488.00490.0036001762300
2017-01-19490.00492.00488.00488.00132006456700
2017-01-18490.00491.00484.00490.00198009652400
2017-01-17495.00499.00490.00491.00156007696300
2017-01-16500.00503.00498.00499.00101005048500
2017-01-13496.00500.00496.00499.00110005466100
2017-01-12501.00503.00497.00497.00192009591500
2017-01-11503.00503.00499.00501.00136006809500
2017-01-10499.00503.00499.00500.002180010911900
2017-01-06498.00502.00498.00499.003350016744200
2017-01-05493.00509.00489.00503.005370026768700
2017-01-04490.00496.00490.00495.003040015001500
2016-12-30485.00491.00483.00489.002740013353400
2016-12-29489.00489.00482.00483.00169008192900
2016-12-28482.00490.00482.00490.00137006680100
2016-12-27493.00493.00486.00486.003750018319200
2016-12-26480.00492.00479.00492.005660027479500
2016-12-22484.00485.00472.00477.006190029600000
2016-12-21487.00488.00483.00484.002860013890800
2016-12-20488.00488.00481.00486.004420021453700
2016-12-19492.00493.00489.00489.003000014742400
2016-12-16499.00502.00488.00491.008640042780100
2016-12-15497.00502.00496.00496.002150010721600
2016-12-14496.00500.00493.00498.003830019052000
2016-12-13494.00497.00492.00495.00189009344500
2016-12-12493.00500.00492.00494.002290011320400
2016-12-09503.00503.00493.00495.00180008965100
2016-12-08503.00503.00495.00495.00114005686600
2016-12-07506.00506.00492.00503.006390031894100
2016-12-06507.00509.00504.00504.00160008100700
2016-12-05503.00507.00503.00504.003700018622000
2016-12-02503.00507.00502.00502.0098004936000
2016-12-01509.00510.00502.00502.003840019433300
2016-11-30510.00511.00508.00509.00133006781200
2016-11-29508.00511.00508.00509.00106005392000
2016-11-28512.00515.00506.00508.002220011335300
2016-11-25512.00514.00505.00512.002640013460800
2016-11-24507.00511.00506.00510.00149007578600
2016-11-22505.00509.00500.00505.002990015054000
2016-11-21515.00515.00506.00506.004410022498500
2016-11-18518.00524.00514.00515.004120021368400
2016-11-17511.00518.00508.00518.003180016285000
2016-11-16503.00513.00503.00511.005650028720200
2016-11-15500.00507.00495.00506.004830024238400
2016-11-14497.00499.00488.00497.004670023118700
2016-11-11501.00504.00489.00492.007280036059500
2016-11-10502.00507.00494.00501.0010580053098500
2016-11-09504.00504.00461.00488.0016730080753000
2016-11-08489.00504.00480.00502.0018240090184500
2016-11-07473.00513.00472.00481.0019550095936600
2016-11-04470.00470.00442.00464.008160037563700
2016-11-02480.00482.00473.00476.004430021144800
2016-11-01494.00494.00483.00485.004000019543200
2016-10-31484.00493.00481.00491.004200020402600
2016-10-28483.00484.00479.00480.00109005247000
2016-10-27482.00483.00478.00479.0086004132300
2016-10-26478.00490.00478.00482.003290015918700
2016-10-25484.00484.00475.00478.003480016631400
2016-10-24480.00489.00479.00482.003480016873200
2016-10-21488.00488.00475.00480.002470011877300
2016-10-20478.00488.00472.00484.004130019894300
2016-10-19472.00485.00472.00478.003780018037000
2016-10-18465.00492.00465.00469.0013920066417400
2016-10-17459.00465.00457.00465.002960013653400
2016-10-14452.00458.00450.00457.002530011520100
2016-10-13448.00452.00448.00450.002860012880400
2016-10-12449.00450.00445.00446.003020013516900
2016-10-11448.00457.00448.00451.004110018610100
2016-10-07450.00451.00446.00449.00202009065000
2016-10-06453.00453.00448.00451.002910013111200
2016-10-05456.00458.00452.00452.002310010499000
2016-10-04454.00457.00451.00457.002470011203800
2016-10-03450.00458.00450.00454.005890026694500
2016-09-30450.00451.00444.00446.003670016426100
2016-09-29448.00455.00445.00455.003200014346600
2016-09-28439.00451.00439.00448.005150022997100
2016-09-27439.00440.00434.00438.002710011861000
2016-09-26436.00445.00435.00440.008040035309400
2016-09-23431.00436.00431.00434.00188008150500
2016-09-21430.00432.00426.00432.004540019385500
2016-09-20433.00435.00424.00430.005270022573500
2016-09-16431.00435.00429.00434.00131005661500
2016-09-15433.00433.00428.00431.003300014227600
2016-09-14436.00436.00431.00433.00230009972800
2016-09-13435.00438.00433.00438.00227009864700
2016-09-12433.00437.00432.00435.00141006121600
2016-09-09437.00438.00434.00438.002410010508500
2016-09-08436.00438.00434.00437.002410010492100
2016-09-07440.00440.00433.00440.007170031368700
2016-09-06447.00447.00431.00440.00332800146834600
2016-09-05432.00434.00430.00431.002800012092600
2016-09-02436.00437.00428.00428.005200022401500
2016-09-01440.00441.00422.00428.0019910085924200
2016-08-31445.00448.00443.00446.007610033862200
2016-08-30454.00455.00440.00442.0018260081501000
2016-08-29456.00457.00445.00446.0018440083085700
2016-08-26460.00460.00456.00456.004070018623000
2016-08-25459.00462.00455.00461.004450020366500
2016-08-24458.00463.00455.00455.004640021260900
2016-08-23472.00475.00454.00458.0014020065140100
2016-08-22446.00479.00446.00462.00283200130149900
2016-08-19443.00455.00441.00441.00435900194467400
2016-08-18521.00525.00519.00519.00133006928100
2016-08-17521.00527.00519.00522.002070010805400
2016-08-16525.00530.00521.00521.002170011417800
2016-08-15536.00536.00515.00525.004670024425900
2016-08-12530.00544.00530.00530.002100011200500
2016-08-10533.00547.00522.00528.0010530056174100
2016-08-09575.00583.00560.00567.003080017644500
2016-08-08574.00591.00561.00574.007130041190200
2016-08-05639.00640.00547.00557.0013550078093200
2016-08-04622.00630.00617.00626.00106006638400
2016-08-03635.00635.00619.00622.00141008809200
2016-08-02637.00640.00630.00640.0082005220200
2016-08-01610.00643.00610.00637.002200013813400
2016-07-29610.00610.00595.00610.00125007541100
2016-07-28614.00620.00598.00605.001720010523900
2016-07-27608.00615.00603.00614.0058003538500
2016-07-26613.00618.00601.00608.002020012265900
2016-07-25590.00610.00590.00607.00143008608900
2016-07-22581.00590.00581.00590.0018001050700
2016-07-21596.00597.00585.00591.0098005783100
2016-07-20594.00599.00590.00596.0078004641500
2016-07-19579.00605.00575.00603.002510014908800
2016-07-15572.00579.00565.00575.00127007281700
2016-07-14562.00572.00562.00572.0049002779600
2016-07-13586.00586.00560.00568.0060003455000
2016-07-12567.00585.00559.00580.002300013181100
2016-07-11567.00571.00556.00567.0097005445200
2016-07-08567.00567.00547.00547.00100005566100
2016-07-07583.00583.00560.00567.0050002829800
2016-07-06580.00580.00574.00576.0043002475600
2016-07-05575.00585.00567.00585.0076004358200
2016-07-04564.00577.00564.00572.00119006790700
2016-07-01567.00569.00562.00568.0043002438500
2016-06-30564.00564.00557.00560.0031001734000
2016-06-29554.00561.00554.00555.0065003615700
2016-06-28548.00557.00536.00552.00113006157600
2016-06-27549.00563.00549.00557.001950010750600
2016-06-24565.00578.00521.00537.003530019206300
2016-06-23565.00572.00560.00572.0076004303500
2016-06-22570.00571.00565.00571.0039002214400
2016-06-21569.00573.00559.00570.0084004776100
2016-06-20565.00567.00555.00559.0085004775400
2016-06-17564.00564.00533.00555.0096005302600
2016-06-16576.00576.00530.00554.003170017446200
2016-06-15563.00574.00561.00572.0058003285600
2016-06-14573.00576.00560.00563.002620014851000
2016-06-13606.00606.00581.00582.00157009266400
2016-06-10607.00607.00600.00606.00132007941600
2016-06-09605.00606.00597.00602.00102006144400
2016-06-08610.00615.00601.00608.00128007797300
2016-06-07600.00610.00600.00605.0041002467300
2016-06-06601.00610.00588.00600.002550015281800
2016-06-03600.00635.00591.00606.008010049087500
2016-06-02578.00597.00567.00591.005730033556100
2016-06-01572.00576.00562.00567.002680015239700
2016-05-31564.00570.00564.00570.0060003403300
2016-05-30557.00570.00545.00568.00172009592800
2016-05-27555.00560.00551.00551.0027001501600
2016-05-26565.00570.00550.00555.00162009052900
2016-05-25568.00571.00560.00566.002040011558800
2016-05-24550.00575.00550.00557.005790032474900
2016-05-23538.00544.00530.00542.00143007687000
2016-05-20531.00534.00529.00530.0069003656800
2016-05-19531.00535.00528.00531.0048002548700
2016-05-18530.00532.00527.00531.0057003014800
2016-05-17521.00530.00521.00530.0051002670400
2016-05-16531.00544.00520.00520.002240011925000
2016-05-13524.00562.00524.00530.00168009002100
2016-05-12509.00524.00509.00522.00138007153300
2016-05-11519.00521.00507.00508.002280011674600
2016-05-10514.00519.00511.00515.0064003290200
2016-05-09513.00519.00508.00514.003040015581500
2016-05-06531.00532.00525.00527.0089004701100
2016-05-02528.00534.00526.00530.0069003651900
2016-04-28544.00548.00528.00539.00103005531600
2016-04-27532.00542.00532.00541.0035001884500
2016-04-26545.00547.00535.00535.0058003131200
2016-04-25553.00553.00540.00544.0062003378900
2016-04-22545.00551.00545.00551.0021001151500
2016-04-21550.00554.00543.00551.0086004709800
2016-04-20548.00553.00543.00551.0063003461200
2016-04-19562.00562.00543.00546.00159008777400
2016-04-18532.00569.00527.00562.003630019953400
2016-04-15528.00532.00526.00531.0091004819800
2016-04-14517.00527.00517.00527.00126006576200
2016-04-13517.00518.00510.00512.0049002518100
2016-04-12508.00517.00508.00515.0055002808700
2016-04-11524.00524.00507.00511.00106005410600
2016-04-08509.00518.00505.00518.0077003930300
2016-04-07504.00518.00504.00514.0025001270200
2016-04-06506.00519.00505.00510.00125006378500
2016-04-05527.00532.00509.00515.002700014031000
2016-04-04525.00532.00518.00522.001930010065700
2016-04-01537.00537.00524.00533.0090004763700
2016-03-31533.00537.00528.00537.0076004060600
2016-03-30535.00535.00531.00533.0055002928100
2016-03-29527.00545.00527.00535.00121006478900
2016-03-28526.00530.00524.00525.0079004166400
2016-03-25530.00530.00526.00530.0073003863500
2016-03-24530.00530.00525.00530.001400740600
2016-03-23533.00533.00520.00525.0044002313300
2016-03-22522.00531.00521.00531.0049002579900
2016-03-18526.00526.00514.00523.0045002335800

   ※ 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