[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 
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
2016-03-17525.00534.00520.00521.00110005777000
2016-03-16529.00530.00525.00529.0043002273700
2016-03-15530.00530.00520.00528.0089004678200
2016-03-14530.00533.00525.00529.0057003013900
2016-03-11522.00530.00521.00529.00170008922400
2016-03-10525.00530.00523.00530.0036001895800
2016-03-09528.00530.00519.00530.0072003757500
2016-03-08535.00535.00512.00535.00140007328300
2016-03-07535.00542.00531.00535.0068003644300
2016-03-04539.00539.00530.00535.0087004656900
2016-03-03542.00543.00538.00539.0040002162200
2016-03-02538.00547.00532.00542.00105005650300
2016-03-01527.00540.00525.00538.0068003632900
2016-02-29519.00525.00517.00525.0067003484300
2016-02-26517.00520.00516.00519.0055002850400
2016-02-25516.00523.00515.00516.0055002843500
2016-02-24509.00528.00509.00520.00110005726900
2016-02-23524.00524.00513.00516.0043002220300
2016-02-22515.00528.00515.00516.0098005100100
2016-02-19515.00515.00505.00515.0093004723400
2016-02-18505.00515.00505.00513.00116005913600
2016-02-17499.00508.00496.00497.00171008537900
2016-02-16491.00495.00485.00489.0070003436600
2016-02-15482.00501.00482.00489.00124006086400
2016-02-12475.00488.00465.00474.003870018381600
2016-02-10507.00517.00494.00505.002290011470400
2016-02-09516.00518.00505.00510.001970010038000
2016-02-08513.00535.00513.00528.00163008586200
2016-02-05538.00543.00513.00517.003440018001800
2016-02-04549.00549.00539.00542.00137007428300
2016-02-03550.00555.00545.00547.00106005811900
2016-02-02545.00564.00543.00550.00113006279700
2016-02-01540.00545.00538.00545.0080004325300
2016-01-29537.00539.00527.00530.0093004937000
2016-01-28541.00541.00529.00532.0049002614100
2016-01-27525.00536.00525.00534.0065003446200
2016-01-26530.00538.00517.00535.008360044219800
2016-01-25529.00538.00517.00533.005940031371400
2016-01-22520.00527.00517.00526.00167008712300
2016-01-21520.00531.00510.00512.002590013414600
2016-01-20563.00563.00520.00528.007960043258900
2016-01-19560.00560.00550.00559.0088004857400
2016-01-18548.00565.00525.00563.002530013757500
2016-01-15580.00589.00566.00575.0093005325000
2016-01-14575.00580.00557.00580.002070011711900
2016-01-13582.00594.00581.00591.00124007298600
2016-01-12595.00599.00551.00580.003070017934000
2016-01-08586.00605.00580.00605.002310013683700
2016-01-07596.00602.00591.00595.00122007288200
2016-01-06610.00610.00593.00600.001940011665700
2016-01-05590.00608.00590.00605.00127007636100
2016-01-04602.00606.00589.00600.002100012542100
2015-12-30600.00608.00595.00600.003110018679800
2015-12-29610.00610.00600.00600.00153009263300
2015-12-28591.00612.00591.00610.002020012240200
2015-12-25599.00599.00580.00591.002210013063100
2015-12-24597.00610.00581.00602.002900017151000
2015-12-22616.00616.00597.00604.002210013431200
2015-12-21611.00620.00604.00614.00159009723200
2015-12-18615.00615.00610.00610.0061003730600
2015-12-17611.00620.00608.00617.00144008818300
2015-12-16605.00619.00603.00607.002170013198400
2015-12-15630.00640.00595.00605.006820041908000
2015-12-14609.00625.00609.00621.0083005138500
2015-12-11614.00629.00614.00619.00103006392500
2015-12-10610.00618.00606.00618.00147009021400
2015-12-09609.00620.00609.00616.0089005465200
2015-12-08616.00622.00601.00619.003720022726400
2015-12-07623.00627.00615.00617.001800011168100
2015-12-04628.00629.00620.00625.00131008167700
2015-12-03638.00641.00626.00629.002820017857900
2015-12-02630.00646.00621.00629.004240026887900
2015-12-01614.00641.00610.00637.004890030838600

   ※ 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