[2752 HCスタンダード] フジオフード 日足 時系列データ

[2752 HCスタンダード] フジオフード (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08138200.00139400.00138200.00138200.004554000
2010-10-07138200.00138300.00138000.00138000.00101381100
2010-10-06138100.00138600.00138100.00138600.004552900
2010-10-05139500.00139500.00138000.00138100.0081106900
2010-10-04139500.00139500.00139500.00139500.001139500
2010-10-01138000.00138800.00138000.00138100.004553700
2010-09-30139000.00139000.00138000.00138000.00375139900
2010-09-29135900.00137600.00135900.00137600.00162185600
2010-09-28130200.00135900.00130200.00135900.0011114607800
2010-09-27138200.00139600.00138000.00138000.00273729400
2010-09-24139600.00139800.00139400.00139400.00182512700
2010-09-22139600.00139600.00139300.00139600.007976300
2010-09-21139900.00139900.00139200.00139500.00172373600
2010-09-17139800.00140000.00139100.00140000.00101397800
2010-09-16139800.00139800.00139700.00139700.005698900
2010-09-15140000.00140000.00137600.00139900.00111525200
2010-09-14138600.00139900.00137600.00137600.004555000
2010-09-13137500.00139000.00137000.00137200.00121648700
2010-09-10137600.00137700.00136500.00136500.00121646800
2010-09-09137900.00137900.00137800.00137800.003413500
2010-09-08139200.00139200.00137900.00137900.006833500
2010-09-07137500.00138900.00137500.00138900.003415200
2010-09-06137000.00139200.00137000.00139200.0091235200
2010-09-03137000.00138000.00136200.00137000.00172328300
2010-09-02139800.00139800.00138000.00138000.002277800
2010-09-01138000.00138000.00138000.00138000.002276000
2010-08-31138100.00138100.00138000.00138000.00425799800
2010-08-30141200.00141200.00140400.00141000.00182536900
2010-08-27141000.00141000.00139100.00140000.00172379000
2010-08-26139100.00139200.00139000.00139000.00131808700
2010-08-25140000.00140000.00138000.00138600.00223062600
2010-08-24137700.00139200.00137700.00139200.0081105300
2010-08-23138700.00138700.00138400.00138700.004554500
2010-08-20139900.00139900.00137600.00138100.006831400
2010-08-19138600.00139000.00137000.00137500.00111511100
2010-08-18138600.00141900.00138400.00138500.007973200
2010-08-17138900.00138900.00138600.00138600.007971800
2010-08-16140000.00140000.00139800.00139800.00131818100
2010-08-13142400.00142400.00139800.00139800.0081128400
2010-08-12140100.00140100.00140000.00140000.002280100
2010-08-11142000.00142000.00140100.00140100.004564300
2010-08-10140000.00140000.00140000.00140000.004560000
2010-08-09141000.00141000.00140000.00140000.004562000
2010-08-06143100.00143300.00138600.00141600.004566600
2010-08-05143200.00143200.00143200.00143200.002286400
2010-08-04143500.00143500.00143500.00143500.005717500
2010-08-03140000.00144000.00140000.00144000.002284000
2010-08-02143000.00143000.00143000.00143000.003429000
2010-07-30145400.00145400.00142800.00143000.00395665600
2010-07-29141500.00142700.00141100.00142700.00131840700
2010-07-28140800.00140800.00140800.00140800.00101408000
2010-07-27139000.00139800.00139000.00139500.0081115400
2010-07-26138400.00140000.00138400.00139500.004556300
2010-07-23137000.00138400.00137000.00138400.00172338200
2010-07-22138400.00138400.00137100.00138300.0081103500
2010-07-21136000.00138500.00134500.00138500.00253387200
2010-07-20137000.00140000.00136400.00136900.00223013600
2010-07-1600
2010-07-15139000.00139000.00138000.00138000.0091248500
2010-07-14138800.00138800.00137600.00137600.00111525200
2010-07-13137500.00137500.00136800.00136800.005684700
2010-07-1200
2010-07-09137000.00137500.00136400.00137500.00131777200
2010-07-08137500.00137500.00137000.00137000.007961500
2010-07-07137600.00137600.00137600.00137600.002275200
2010-07-06138600.00138600.00137500.00138000.005690200
2010-07-05138400.00138400.00138400.00138400.001138400
2010-07-02137100.00137100.00137000.00137000.0091233800
2010-07-01135700.00141900.00135600.00136600.0091231900
2010-06-30135000.00138000.00135000.00135700.00385154900
2010-06-29141000.00141300.00140600.00140700.00172396400
2010-06-28140500.00143500.00140500.00141500.00547610900
2010-06-25152900.00152900.00149700.00150500.008813352500
2010-06-24149900.00149900.00149700.00149900.00243596300
2010-06-23149900.00149900.00149600.00149900.00202996700
2010-06-22149900.00149900.00149000.00149900.00192840400
2010-06-21149100.00149900.00149100.00149500.00304488600
2010-06-18149800.00149800.00149000.00149500.00162391800
2010-06-17149500.00149900.00149500.00149500.0071047000
2010-06-16150000.00150800.00149000.00150000.00182694900
2010-06-15150900.00150900.00149000.00149000.00152256600
2010-06-14149000.00150000.00147100.00147900.00324764500
2010-06-11149000.00149300.00149000.00149000.0081192700
2010-06-10149000.00149000.00149000.00149000.002298000
2010-06-09147600.00148800.00147000.00147000.00192804400
2010-06-08148000.00148000.00147100.00147500.00172506700
2010-06-07149000.00149000.00147500.00148000.00142076400
2010-06-04148600.00149100.00148600.00149000.0071042700
2010-06-03149000.00150000.00149000.00150000.0081197600
2010-06-02149600.00150500.00148700.00150000.00131943700
2010-06-01150900.00150900.00149700.00149700.00172554200
2010-05-31150000.00151000.00149000.00150100.00548104300
2010-05-28148900.00149300.00147000.00149300.00324749200
2010-05-27146700.00146700.00144700.00145900.00111604500
2010-05-26145500.00145600.00141500.00144600.0091300400
2010-05-25146000.00146500.00143000.00146000.00121749500
2010-05-24144000.00144000.00138000.00144000.00334657500
2010-05-21143000.00143000.00142000.00143000.00131857900
2010-05-20145900.00145900.00144600.00144600.00152174500
2010-05-19145800.00145800.00145500.00145500.005727900
2010-05-18145800.00147000.00145800.00146000.00101465000
2010-05-17146600.00147000.00145800.00147000.00172485900
2010-05-14149600.00149600.00146700.00147000.00131921500
2010-05-13147900.00147900.00146500.00146600.005735400
2010-05-12147000.00148000.00146000.00147900.00101469000
2010-05-11150000.00150000.00145000.00147000.00284125500
2010-05-10150000.00151000.00147800.00150000.00355226800
2010-05-07150000.00153600.00147600.00153600.00345072400
2010-05-06150900.00151000.00150100.00150100.00162409000
2010-04-30153000.00153000.00150900.00150900.00619318100
2010-04-28149900.00150000.00149700.00150000.00274047100
2010-04-27149900.00149900.00148400.00149700.00172542400
2010-04-26148300.00148300.00148000.00148300.00111630200
2010-04-23148000.00149000.00148000.00148500.00294296200
2010-04-22147000.00147800.00147000.00147800.00111620300
2010-04-21146700.00147000.00146300.00147000.00111614300
2010-04-20146000.00146000.00146000.00146000.004584000
2010-04-19146000.00146100.00145800.00145800.00172481600
2010-04-16147000.00147000.00146100.00146200.00223226500
2010-04-15148000.00148000.00146900.00147000.00111623000
2010-04-14147400.00147400.00146900.00147000.00121764800
2010-04-13148000.00148000.00147500.00147500.00101477400
2010-04-12147300.00148000.00147300.00147500.0091328700
2010-04-09146300.00147300.00146300.00147300.006881100
2010-04-08145800.00146300.00145100.00146300.0081164700
2010-04-07145800.00145800.00144300.00145000.00111593400
2010-04-06145700.00145800.00144400.00145800.00202904800
2010-04-05143200.00145000.00143200.00144000.00273889600
2010-04-02142000.00142800.00140100.00142700.00202831300
2010-04-01141800.00141800.00140600.00140800.007988800
2010-03-31143400.00143400.00140400.00141000.00456432100
2010-03-30140900.00141000.00139800.00141000.00273797100
2010-03-29139800.00139900.00138500.00139900.00202791800
2010-03-26139000.00139500.00136500.00136500.00131788800
2010-03-25138000.00139000.00138000.00139000.00304150200
2010-03-24136800.00137500.00136500.00137500.00182463500
2010-03-23135800.00136800.00135700.00136500.00121632300
2010-03-19135600.00135800.00135000.00135800.00273657100
2010-03-18136000.00137300.00135900.00137300.00111497500
2010-03-17135800.00135800.00135800.00135800.003407400
2010-03-16135500.00138700.00135500.00135800.00162172600
2010-03-15136700.00136700.00135500.00135500.00131769700
2010-03-12137500.00137500.00135500.00137000.00101362400
2010-03-11136800.00137000.00135200.00137000.0081089200
2010-03-10135300.00136700.00135200.00136700.0091219200
2010-03-09135500.00136800.00135400.00136800.0081086200
2010-03-08135600.00135600.00135500.00135500.0081084700
2010-03-05135100.00135500.00135100.00135200.00131757500
2010-03-04135600.00137200.00135600.00135600.007952200
2010-03-03138000.00138000.00135200.00137700.007954300
2010-03-02140000.00140000.00136000.00136000.002276000
2010-03-01140000.00141000.00140000.00140000.00111546000
2010-02-26141000.00141000.00140000.00140000.00486765400
2010-02-25137000.00137000.00134300.00137000.00283821100
2010-02-24133500.00135200.00133500.00134000.0081070700
2010-02-23132400.00133500.00132400.00133500.005663900
2010-02-22131600.00133500.00131600.00131900.00111453200
2010-02-19131900.00134400.00131400.00132100.00111452300
2010-02-18135000.00135000.00134600.00134900.005674500
2010-02-17130200.00132500.00130200.00132500.005660000
2010-02-16129600.00131500.00129500.00130000.006780200
2010-02-15131900.00132000.00130000.00130000.00212755000
2010-02-12132400.00132400.00132000.00132000.003396400
2010-02-10132100.00132100.00132000.00132000.004528200
2010-02-09134900.00134900.00130000.00132000.00243128400
2010-02-08132000.00132100.00132000.00132100.006792500
2010-02-05132600.00132600.00132000.00132000.006793700
2010-02-04132600.00132600.00132600.00132600.005663000
2010-02-03132700.00133000.00132500.00133000.00111458900
2010-02-02132800.00132800.00132700.00132700.002265500
2010-02-01138000.00138000.00132200.00132500.00212788800
2010-01-29138000.00138000.00138000.00138000.00385244000
2010-01-28138000.00138000.00137600.00138000.00202757600
2010-01-27137000.00138000.00137000.00137600.00172339100
2010-01-26138000.00138000.00136700.00136800.006821900
2010-01-25138000.00138000.00137900.00138000.00152069800
2010-01-22138000.00138000.00136700.00136700.0081098200
2010-01-21137900.00137900.00137600.00137900.005689000
2010-01-20138000.00138000.00136200.00136200.00162199500
2010-01-19135800.00135800.00135800.00135800.00141901200
2010-01-18136000.00136000.00134000.00134000.00182431400
2010-01-15133000.00136000.00132700.00133300.00233071900
2010-01-14134000.00134000.00132700.00132700.00151995700
2010-01-13132800.00132900.00132600.00132700.00162124000
2010-01-12133000.00133500.00132600.00133500.00121595900
2010-01-08133900.00133900.00132300.00133000.004531800
2010-01-07132100.00133600.00132100.00132200.00111458400
2010-01-06133300.00134700.00132100.00132100.00202657700
2010-01-05134800.00135000.00133000.00134800.00273620200
2010-01-04137100.00138000.00135000.00136500.00253393700
2009-12-30137100.00138900.00137100.00137400.00273708500
2009-12-29138800.00139500.00138800.00139500.00212920700
2009-12-28138100.00139900.00138000.00139000.009312894100
2009-12-25150000.00150000.00149400.00150000.0010515739600
2009-12-24149500.00149900.00149500.00149900.00436438400
2009-12-22149000.00149400.00148900.00149200.00294325100
2009-12-21149900.00149900.00149000.00149000.00263884800
2009-12-18150000.00150000.00149000.00149700.00294339200
2009-12-17149900.00150000.00149700.00150000.00243596600
2009-12-16149600.00149800.00149000.00149700.00324782300
2009-12-15148800.00149000.00148600.00149000.00213125800
2009-12-14148000.00149300.00148000.00148600.00263867900
2009-12-11148000.00148900.00147900.00147900.00263848800
2009-12-10148900.00149400.00148200.00148200.00213124600
2009-12-09148700.00149000.00148500.00148500.00172527200
2009-12-08149800.00149800.00148700.00148800.00243579400
2009-12-07149800.00149800.00148400.00148800.00213127200
2009-12-04148000.00149000.00148000.00148200.00182670700
2009-12-03147700.00149600.00147400.00148000.00182664800
2009-12-02148000.00149700.00147600.00148000.00192815800
2009-12-01148000.00148000.00147000.00147200.00192801400
2009-11-30149000.00149000.00146000.00148000.00527717000
2009-11-27147000.00147000.00146200.00147000.00243523900
2009-11-26146000.00147000.00145900.00147000.00172484500
2009-11-25147000.00147000.00145000.00145100.00182636300
2009-11-24144000.00145000.00144000.00144800.00111587600
2009-11-20145500.00145500.00144000.00144000.00121738700
2009-11-19144300.00144600.00144000.00144000.00131875900
2009-11-18146000.00146000.00144300.00144300.00273916900
2009-11-17146100.00146100.00146000.00146000.004584100
2009-11-16145300.00146900.00145300.00146700.0091315100
2009-11-13146700.00146700.00145000.00146000.00182630400
2009-11-12147000.00147000.00145200.00145200.00142044000
2009-11-11147500.00147500.00145500.00145500.00192783700
2009-11-10146500.00147700.00145500.00147700.00142047300
2009-11-09146000.00146500.00145600.00146500.00121751600
2009-11-06147000.00147000.00145500.00145800.00253665300
2009-11-05145800.00148400.00145800.00147600.00121770300
2009-11-04146800.00146800.00146800.00146800.001146800
2009-11-02145800.00146600.00145000.00145100.005727800
2009-10-30146600.00146600.00145600.00146100.00446447800
2009-10-29146800.00146800.00145600.00146600.00202926200
2009-10-28146000.00146100.00144800.00145900.00172469100
2009-10-27147000.00147000.00144300.00144300.00152182800
2009-10-26145600.00147000.00145600.00146000.00294246400
2009-10-23145800.00145800.00145000.00145500.00182621700
2009-10-22144300.00145800.00144300.00145800.0091303200
2009-10-21144500.00144500.00144300.00144300.002288800
2009-10-20145900.00146300.00144500.00144500.0071019000
2009-10-19144700.00144700.00142100.00143000.00213002900
2009-10-16146800.00146800.00143600.00145000.00131884800
2009-10-15146000.00146700.00145200.00146700.00121753500
2009-10-14146000.00146000.00146000.00146000.002292000
2009-10-13144000.00145000.00144000.00145000.0071009500
2009-10-09143000.00143900.00143000.00143900.003430800
2009-10-08144000.00144000.00143000.00143000.002287000
2009-10-07144000.00144000.00142500.00143000.006859500
2009-10-06144000.00144000.00143000.00144000.0071007000
2009-10-05144500.00144500.00142100.00144000.0081144500
2009-10-02145200.00145200.00143100.00145000.00152168500

   ※ 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