[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 
2017-11-24461.00462.00454.00456.00137006279100
2017-11-22460.00470.00460.00461.0053002460800
2017-11-21455.00461.00455.00461.0088004037000
2017-11-20453.00458.00451.00455.0069003134200
2017-11-17452.00455.00451.00453.0046002081600
2017-11-16450.00454.00449.00452.00105004729200
2017-11-15457.00457.00446.00446.00162007308900
2017-11-14461.00462.00455.00455.0091004171900
2017-11-13469.00469.00461.00461.0048002226100
2017-11-10465.00465.00460.00463.0092004254300
2017-11-09467.00472.00467.00467.00190008917800
2017-11-08468.00472.00465.00469.002230010420400
2017-11-07478.00481.00471.00474.003660017397200
2017-11-06475.00477.00473.00477.00106005035400
2017-11-02472.00475.00470.00475.003170014966700
2017-11-01472.00475.00472.00472.0060002836500
2017-10-31473.00475.00471.00472.0050002362400
2017-10-30473.00474.00472.00474.00111005250200
2017-10-27470.00474.00470.00472.0070003304500
2017-10-26473.00473.00467.00472.00102004791000
2017-10-25473.00473.00470.00473.0077003636400
2017-10-24471.00471.00469.00470.0044002067800
2017-10-23470.00472.00469.00471.0042001973900
2017-10-20469.00470.00468.00468.0042001969400
2017-10-19470.00474.00469.00470.0070003297200
2017-10-18472.00473.00469.00471.0088004133100
2017-10-17467.00472.00467.00471.0033001552800
2017-10-16471.00475.00466.00466.00111005212200
2017-10-13478.00478.00470.00471.002960013992800
2017-10-12476.00479.00476.00477.0035001669100
2017-10-11479.00479.00476.00479.0048002292400
2017-10-10472.00476.00471.00476.0073003459400
2017-10-06471.00472.00470.00471.0067003153800
2017-10-05473.00475.00470.00470.003570016897700
2017-10-04476.00476.00473.00473.00135006404900
2017-10-03476.00477.00473.00474.002720012925000
2017-10-02474.00478.00474.00476.002280010882900
2017-09-29471.00478.00471.00473.002670012660600
2017-09-28479.00479.00469.00475.00153007248600
2017-09-27470.00478.00467.00473.00167007906600
2017-09-26465.00469.00465.00466.0060002799500
2017-09-25468.00468.00461.00462.0055002552700
2017-09-22469.00469.00461.00463.0053002459400
2017-09-21464.00468.00463.00464.0079003669600
2017-09-20467.00468.00462.00464.00132006150100
2017-09-19465.00465.00456.00465.00119005481200
2017-09-15454.00464.00454.00458.00140006417200
2017-09-14456.00456.00452.00453.0035001586200
2017-09-13456.00456.00452.00453.0091004135900
2017-09-12453.00456.00452.00452.00171007756800
2017-09-11451.00454.00451.00452.0034001535700
2017-09-08453.00453.00447.00450.0036001619100
2017-09-07452.00453.00448.00453.0034001532800
2017-09-06445.00446.00435.00444.00176007783100
2017-09-05455.00456.00447.00448.00188008488300
2017-09-04459.00460.00455.00456.00120005493300
2017-09-01460.00465.00457.00459.00102004689900
2017-08-31466.00466.00456.00462.00156007176600
2017-08-30469.00470.00465.00466.0036001680300
2017-08-29465.00470.00461.00469.0058002702600
2017-08-28465.00470.00464.00466.0036001678500
2017-08-25466.00472.00465.00466.0059002760200
2017-08-24466.00468.00465.00467.0035001630800
2017-08-23474.00474.00468.00468.002100990500
2017-08-22467.00471.00465.00470.0067003129800
2017-08-21475.00476.00465.00466.00155007288100
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

   ※ 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。 

Twitter