[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 
2017-08-18486.00486.00473.00481.00186008961700
2017-08-17478.00490.00473.00486.005440026149100
2017-08-16475.00475.00465.00470.004740022389300
2017-08-15452.00460.00452.00460.0068003106000
2017-08-14453.00459.00451.00451.0062002807800
2017-08-10461.00461.00453.00453.00158007245800
2017-08-09467.00471.00459.00461.002510011650800
2017-08-08457.00463.00450.00459.003760017183000
2017-08-07458.00460.00452.00455.00105004784700
2017-08-04454.00461.00453.00454.00132006016600
2017-08-03454.00455.00453.00455.0043001949800
2017-08-02453.00455.00453.00454.002200999200
2017-08-01454.00455.00453.00455.0031001405600
2017-07-31457.00457.00453.00453.0060002732500
2017-07-28460.00460.00456.00457.0062002839000
2017-07-27457.00460.00455.00460.0067003066300
2017-07-26455.00457.00455.00457.0056002549000
2017-07-25459.00459.00455.00457.0029001323400
2017-07-24454.00460.00453.00458.0084003823800
2017-07-21458.00460.00456.00458.0051002336400
2017-07-20458.00458.00456.00456.001800823400
2017-07-19457.00458.00455.00457.0035001597400
2017-07-18455.00458.00455.00455.0039001782300
2017-07-14456.00456.00454.00456.0060002730400
2017-07-13457.00457.00455.00457.00700319600
2017-07-12455.00459.00454.00459.0040001822600
2017-07-11455.00456.00455.00456.00500227900
2017-07-10455.00456.00455.00455.0040001820200
2017-07-07452.00459.00452.00455.0041001859500
2017-07-06456.00458.00453.00453.0023001046300
2017-07-05455.00460.00453.00458.0097004424900
2017-07-04459.00460.00452.00456.0063002870400
2017-07-03454.00458.00454.00457.0080003639600
2017-06-30455.00455.00451.00453.00146006601000
2017-06-29456.00457.00454.00455.0045002046000
2017-06-28462.00462.00455.00455.00140006439300
2017-06-27469.00470.00464.00470.00177008276100
2017-06-26468.00471.00466.00468.0065003048000
2017-06-23464.00468.00464.00468.0039001813200
2017-06-22465.00468.00462.00463.0063002930200
2017-06-21465.00466.00464.00464.001600744000
2017-06-20463.00466.00462.00463.0054002503500
2017-06-19466.00467.00462.00463.00111005162000
2017-06-16468.00470.00466.00468.0035001638400
2017-06-15473.00476.00469.00470.0054002546000
2017-06-14475.00479.00471.00474.00207009839600
2017-06-13462.00470.00462.00469.0033001538200
2017-06-12463.00468.00462.00462.0056002595300
2017-06-09464.00468.00462.00464.00132006123200
2017-06-08464.00466.00463.00463.0052002414800
2017-06-07462.00463.00461.00461.0057002633400
2017-06-06467.00467.00461.00461.00111005135500
2017-06-05468.00469.00464.00464.00149006972100
2017-06-02463.00468.00456.00468.00208009590100
2017-06-01462.00465.00462.00463.0070003239000
2017-05-31465.00465.00461.00462.0048002217300
2017-05-30462.00467.00460.00462.0048002224000
2017-05-29461.00464.00461.00461.0050002306100
2017-05-26463.00463.00461.00463.0081003740600
2017-05-25464.00465.00461.00463.0043001987500
2017-05-24464.00465.00463.00463.001500697000
2017-05-23463.00465.00461.00462.0030001388300
2017-05-22454.00462.00454.00460.0079003608500
2017-05-19451.00452.00451.00452.0032001443300
2017-05-18452.00452.00451.00452.0091004110500
2017-05-17457.00457.00455.00455.0050002282000
2017-05-16456.00459.00455.00457.0081003694200
2017-05-15454.00458.00454.00456.0060002733300
2017-05-12454.00456.00453.00455.00168007631100
2017-05-11458.00461.00452.00456.003540016178700
2017-05-10474.00480.00466.00466.003100014577900
2017-05-09468.00470.00464.00470.00212009874800
2017-05-08466.00469.00461.00464.00147006838400
2017-05-02460.00467.00459.00461.00125005785600
2017-05-01457.00460.00456.00460.0054002473800
2017-04-28456.00462.00456.00457.0063002887500
2017-04-27454.00457.00450.00457.0069003136600
2017-04-26452.00454.00450.00454.00113005109400
2017-04-25447.00449.00447.00449.0050002241000
2017-04-24448.00448.00445.00447.0036001606100
2017-04-21448.00448.00443.00446.00150006698700
2017-04-20445.00447.00443.00446.0084003739200
2017-04-19441.00442.00440.00442.002000882800
2017-04-18440.00441.00437.00441.0055002411000
2017-04-17434.00438.00434.00436.0072003135500
2017-04-14433.00437.00432.00434.00117005074900
2017-04-13432.00436.00432.00434.00222009603200
2017-04-12433.00434.00432.00432.0090003892400
2017-04-11434.00439.00434.00437.0076003317700
2017-04-10439.00439.00433.00434.0041001786300
2017-04-07435.00437.00428.00431.00148006398700
2017-04-06440.00441.00432.00434.00157006845800
2017-04-05441.00443.00440.00440.0091004020000
2017-04-04445.00448.00440.00440.00218009672700
2017-04-03450.00450.00445.00445.0076003402500
2017-03-31445.00449.00444.00448.0066002952600
2017-03-30446.00447.00444.00444.0068003029000
2017-03-29444.00447.00443.00443.00118005238200
2017-03-28447.00447.00444.00444.0087003867900
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

   ※ 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