[2752 JQスタンダード] フジオフード 日足 時系列データ

[2752 JQ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 
2013-07-12325500.00328000.00325500.00325500.0072285500
2013-07-11325500.00327000.00325500.00325500.0092938000
2013-07-10325000.00326000.00323000.00325500.00299412500
2013-07-09335000.00335000.00321500.00331000.00165296500
2013-07-08332000.00337500.00321500.00335000.005117017500
2013-07-05329500.00330000.00320500.00329500.00258183500
2013-07-04323500.00330000.00313000.00330000.003611566500
2013-07-03325000.00325000.00320000.00323500.00258071000
2013-07-02318500.00321000.00316000.00321000.004012748000
2013-07-01312500.00315000.00309000.00315000.004614370500
2013-06-28290500.00309000.00290100.00302500.005416047600
2013-06-27307500.00308500.00295100.00302500.005316103900
2013-06-26318500.00320000.00309000.00309000.0012338736000
2013-06-25337000.00340000.00333000.00340000.0012441902500
2013-06-24333000.00336500.00333000.00335000.006120376000
2013-06-21334000.00334500.00330000.00334000.004314327500
2013-06-20330000.00334500.00327000.00334500.004916251000
2013-06-19325000.00330000.00323000.00329000.003912762500
2013-06-18321000.00330000.00321000.00325000.004614970000
2013-06-17325000.00325000.00316000.00320000.003310658000
2013-06-14317000.00321000.00315000.00320000.005517512000
2013-06-13312500.00315000.00300000.00314000.005316491000
2013-06-12313000.00313500.00310000.00313500.00309373500
2013-06-11300000.00315500.00300000.00313000.007723851500
2013-06-10289000.00305000.00286000.00300000.007822776000
2013-06-07290800.00292500.00260000.00265200.0012735482400
2013-06-06311000.00318000.00301500.00309500.008225533500
2013-06-05322000.00327000.00322000.00326500.003310707000
2013-06-04328000.00328000.00315000.00326500.005016211000
2013-06-03322000.00329500.00315000.00328000.004815474500
2013-05-31333000.00334000.00323500.00323500.005919439000
2013-05-30331000.00337000.00322500.00333500.004314111500
2013-05-29337000.00338500.00324000.00331000.004515005000
2013-05-28330000.00339000.00324000.00330000.006922839000
2013-05-27302000.00330000.00300500.00330000.008025209500
2013-05-24322000.00333000.00310000.00326000.009530447500
2013-05-23345000.00345000.00321000.00330000.0010635318000
2013-05-22345000.00345000.00323500.00345000.008528679500
2013-05-21354000.00354000.00347000.00347000.003411920500
2013-05-20356000.00365000.00345000.00353000.009232591500
2013-05-17330000.00355000.00325000.00355000.0017961097000
2013-05-16311000.00330000.00306000.00330000.0019159971000
2013-05-15310000.00313000.00310000.00311000.005115855500
2013-05-14308500.00314000.00305500.00310000.005115782500
2013-05-13312000.00315500.00308500.00314000.007423080000
2013-05-10301000.00315500.00301000.00314500.0015948866500
2013-05-09299400.00300000.00299100.00300000.005616778800
2013-05-08299800.00299800.00298100.00298700.00257477800
2013-05-07297000.00298500.00294100.00296100.00247119500
2013-05-02295000.00296000.00288200.00291500.005315481100
2013-05-01290000.00294000.00288200.00292000.005315390800
2013-04-30290000.00290000.00283200.00289500.007722295400
2013-04-26282500.00286000.00282100.00282500.0010930890500
2013-04-25279200.00282900.00278200.00282300.0010629681200
2013-04-24277000.00277400.00275800.00277400.00308293400
2013-04-23278400.00278400.00275600.00275600.00287738000
2013-04-22279300.00279300.00274200.00278500.004813260500
2013-04-19279600.00279700.00275100.00275600.00298057300
2013-04-18279000.00280000.00272100.00275000.004211626500
2013-04-17272000.00279000.00272000.00279000.008022019100
2013-04-16270900.00270900.00266800.00270000.006918643400
2013-04-15261000.00272000.00260000.00270900.0012934381200
2013-04-12257000.00261800.00255000.00261000.006316338400
2013-04-11255000.00258800.00254300.00255000.00317906400
2013-04-10253600.00260000.00250300.00255000.005714518500
2013-04-09266200.00266500.00250100.00260000.0010326905900
2013-04-08266500.00268000.00265000.00266200.004712528900
2013-04-05265800.00267000.00264600.00265900.004010630900
2013-04-04255900.00264900.00255900.00264900.006115915400
2013-04-03255000.00270000.00254500.00265800.006516990900
2013-04-02250100.00261000.00245000.00258000.009523782400
2013-04-01265000.00265000.00256300.00257000.0014136704000
2013-03-29285000.00285000.00270000.00274500.007420470500
2013-03-28276200.00279000.00274000.00279000.006016599300
2013-03-27260000.00270000.00257200.00269000.005614779700
2013-03-26255000.00258000.00252900.00255500.00338431500
2013-03-25250000.00255000.00248100.00248100.004110301800
2013-03-22251000.00251400.00247300.00250000.00328006100
2013-03-21248000.00248000.00242700.00244600.004611293100
2013-03-19248800.00250500.00240400.00240400.009523530000
2013-03-18240000.00250000.00240000.00249300.005112552800
2013-03-15235000.00236000.00233800.00233800.004310109000
2013-03-14233900.00235000.00231000.00235000.00266064000
2013-03-13229000.00233000.00228800.00230000.004811054400
2013-03-12228900.00228900.00227000.00227000.00132961100
2013-03-11228000.00228500.00224900.00226500.00337504800
2013-03-08227300.00227900.00223200.00223200.00296541400
2013-03-07225000.00226700.00225000.00225500.00265862700
2013-03-06222900.00224700.00222800.00224000.00184018600
2013-03-05222700.00222900.00222600.00222900.0051113600
2013-03-04225000.00225000.00222700.00222700.00296494600
2013-03-01224500.00225800.00223500.00223500.00398757000
2013-02-28223000.00224000.00223000.00223800.00286246600
2013-02-27223500.00224300.00223000.00223000.00173802000
2013-02-26223000.00223000.00222000.00223000.00235124300
2013-02-25223300.00223300.00223000.00223300.00296473200
2013-02-22222200.00222200.00222100.00222200.00102221700
2013-02-21220100.00220300.00220100.00220300.003660500
2013-02-20222000.00222000.00220100.00221000.0091989000
2013-02-19221000.00223000.00219600.00223000.0091986100
2013-02-18219700.00222900.00219700.00222900.0091991200
2013-02-15222500.00222500.00218800.00218800.00143087500
2013-02-14224800.00224800.00220500.00220500.00153343700
2013-02-13222000.00225800.00221000.00221500.005612481300
2013-02-12220000.00220000.00219800.00219800.00163519800
2013-02-08219000.00220000.00219000.00219200.00143071300
2013-02-07217500.00218800.00217500.00218800.0081743600
2013-02-06216800.00217000.00216000.00217000.00102167100
2013-02-05216000.00217000.00216000.00216000.0081730500
2013-02-04217000.00217300.00215700.00215700.00153245300
2013-02-01217000.00217500.00215300.00215300.00153241900
2013-01-31217000.00217000.00215000.00215000.00255417000
2013-01-30216600.00217000.00212900.00217000.00255394900
2013-01-29217500.00217500.00214300.00214300.00183893600
2013-01-28216900.00219000.00216900.00216900.00378032300
2013-01-25212000.00213000.00211700.00212900.00398275200
2013-01-24211500.00211900.00211500.00211900.0071482400
2013-01-23210600.00211100.00210600.00211100.0061264100
2013-01-22210700.00210700.00210600.00210700.0071474700
2013-01-21211500.00211500.00210100.00210100.00163373800
2013-01-18212000.00212000.00209900.00211500.00153166400
2013-01-17210600.00210600.00209800.00209800.00163361000
2013-01-16210200.00210600.00210000.00210600.00326724800
2013-01-15211000.00212000.00210600.00210600.00265489200
2013-01-11212000.00212000.00211000.00212000.00122539500
2013-01-10211000.00211500.00210100.00211500.00173579700
2013-01-09211000.00211900.00211000.00211000.00112324000
2013-01-08210500.00212000.00210500.00211800.00132745900
2013-01-07211400.00211400.00210500.00210900.00214430000
2013-01-04215300.00215700.00210000.00211400.005211089000
2012-12-28216300.00217300.00215000.00215200.00469937200
2012-12-27217500.00219000.00217500.00218700.00408728000
2012-12-26219000.00220200.00216600.00220000.0011625441600
2012-12-25224900.00227400.00224800.00227200.0010824374800
2012-12-21223900.00224000.00223400.00223700.00337385800
2012-12-20222800.00223700.00219700.00223700.005111304700
2012-12-19222700.00223000.00222600.00223000.00296461600
2012-12-18222000.00222700.00221700.00222700.00378221600
2012-12-17219000.00221900.00217600.00220100.005311602400
2012-12-14220900.00220900.00218900.00219800.00245269600
2012-12-13221100.00222000.00219000.00221000.005211493700
2012-12-12222700.00222700.00221000.00222300.00347538000
2012-12-11223000.00223000.00221800.00222800.00214672000
2012-12-10223000.00223000.00221700.00222900.00255562200
2012-12-07220000.00223000.00218500.00223000.007115634300
2012-12-06218000.00219500.00218000.00219500.00132847900
2012-12-05218500.00219000.00218000.00218000.00163495900
2012-12-04218200.00218600.00216500.00218500.00255444000
2012-12-03216500.00218200.00216200.00218200.00275862400
2012-11-30215300.00216500.00215300.00216500.00388188200
2012-11-29216700.00216900.00215500.00215700.00316707100
2012-11-28216000.00216700.00215200.00215800.00224746900
2012-11-27216300.00219000.00215300.00215500.004910587200
2012-11-26217000.00218400.00216100.00216100.00265641600
2012-11-22218300.00218300.00217100.00217100.00214575200
2012-11-21218000.00218200.00217400.00218200.00173700500
2012-11-20218000.00218200.00217600.00217600.00194140900
2012-11-19215600.00217400.00215100.00217400.00286040900
2012-11-16215400.00216400.00215400.00216400.00204319900
2012-11-15215500.00216200.00215500.00216200.00132806500
2012-11-14215500.00216900.00215200.00215200.00224742900
2012-11-13215000.00225000.00215000.00218000.007416168200
2012-11-12218300.00219900.00217500.00218000.004810504400
2012-11-09218400.00218400.00215200.00215200.00214546500
2012-11-08215300.00215900.00213600.00215900.00173655900
2012-11-07219500.00219500.00216000.00216200.00214552500
2012-11-06217000.00220000.00216000.00219500.00245244400
2012-11-05213800.00216500.00213500.00216500.00245158800
2012-11-02213600.00213800.00212100.00213800.00112341900
2012-11-01211000.00213600.00211000.00213600.00173610700
2012-10-31210000.00213000.00209500.00213000.005110727900
2012-10-30209800.00210000.00209200.00210000.00214403200
2012-10-29209400.00209400.00207900.00209000.00153131200
2012-10-26205000.00206500.00205000.00206500.003617000
2012-10-25205000.00205000.00204000.00205000.00122456000
2012-10-24207500.00207500.00205000.00205000.00224532300
2012-10-23208000.00208000.00206500.00207400.00224565500
2012-10-22207100.00207100.00205000.00207100.0091859700
2012-10-19203100.00206000.00203100.00205000.00326550100
2012-10-18202000.00203500.00202000.00203000.0091824700
2012-10-17203800.00203900.00201900.00202000.00142843500
2012-10-16201000.00203000.00201000.00203000.00112224100
2012-10-15200800.00201000.00200400.00201000.0061204600
2012-10-12199700.00200900.00199500.00200900.0081602400
2012-10-11199600.00199900.00199600.00199800.003599300
2012-10-10200000.00200000.00199200.00199200.0091795300
2012-10-09199100.00201000.00199100.00201000.00132595900
2012-10-05199000.00199000.00199000.00199000.003597000
2012-10-04202000.00202000.00198600.00198600.00193805800
2012-10-03202700.00202700.00200700.00202600.0091815100
2012-10-02203000.00203100.00202500.00203000.00122434700
2012-10-01200600.00203500.00200600.00202500.00275438800
2012-09-28200100.00200200.00199900.00200200.005711404700
2012-09-27199700.00199700.00198300.00199700.00132589700
2012-09-26198800.00199000.00197500.00199000.00295758600
2012-09-25195000.00198900.00195000.00198700.00254890400
2012-09-24194000.00194900.00194000.00194900.00132528000
2012-09-21193000.00194000.00192500.00194000.00122314100
2012-09-20193700.00193700.00192100.00193000.005966200
2012-09-19191800.00192100.00191700.00192000.00112111000
2012-09-18193500.00193500.00192000.00192000.00101930500
2012-09-14193700.00193700.00188900.00193500.00305751400
2012-09-13191000.00192000.00189600.00192000.00112099500
2012-09-12190000.00191000.00189400.00191000.0081520400
2012-09-11190000.00190000.00189900.00189900.00203799800
2012-09-10190000.00191000.00190000.00191000.005951500
2012-09-07190000.00190000.00189900.00190000.005949900
2012-09-06190100.00190100.00189900.00189900.004759900
2012-09-05191000.00191000.00190000.00190100.005951400
2012-09-04191500.00192300.00190100.00192300.0071336600
2012-09-03190000.00190500.00190000.00190500.00101900500
2012-08-31193000.00193000.00190500.00190500.00285389300
2012-08-30193500.00193500.00189600.00189600.00101915800
2012-08-29193000.00193000.00190000.00190100.00101924100
2012-08-28190500.00190500.00189500.00189500.00142657500
2012-08-27189900.00190400.00189500.00189500.00213988900
2012-08-24189400.00189400.00188500.00188500.00173212100
2012-08-23190000.00190000.00188500.00190000.00213985000
2012-08-22187800.00189000.00187800.00189000.003565800
2012-08-21189800.00190000.00187600.00187600.00203785800
2012-08-20189300.00189500.00188200.00189500.00163026200
2012-08-17190000.00190000.00186000.00186000.00213928700
2012-08-16191800.00191800.00190000.00190000.00183428000
2012-08-15194800.00194800.00191500.00191500.00285422900
2012-08-14193000.00194800.00186900.00194800.007614455400
2012-08-13183400.00210000.00183400.00187900.0018536426600
2012-08-10183400.00183500.00182700.00183500.00152751000
2012-08-09182200.00182200.00182200.00182200.001182200
2012-08-08183400.00183400.00183400.00183400.001183400
2012-08-0700
2012-08-06181000.00183400.00181000.00183400.002364400
2012-08-03181200.00181200.00181100.00181100.004724700
2012-08-0200
2012-08-0100
2012-07-31181500.00183400.00181500.00181500.00254539400
2012-07-30183000.00183500.00183000.00183400.0071282300
2012-07-27182800.00183000.00182500.00182700.00122194300
2012-07-26180700.00181800.00180700.00181600.0061088900
2012-07-25180900.00181000.00180600.00180600.00152713100
2012-07-24180400.00180600.00180100.00180600.0091622800
2012-07-23180400.00181500.00180400.00181000.0071267300
2012-07-20180700.00180700.00180400.00180400.0081445100
2012-07-19181000.00182000.00181000.00181000.005906000
2012-07-18180700.00181900.00180500.00181900.00142536000
2012-07-17181100.00181900.00180100.00180300.00142528400
2012-07-13180400.00181900.00180400.00181900.0081445700
2012-07-12182400.00182400.00180300.00180300.0061086800
2012-07-11181000.00181000.00180500.00181000.0061085500
2012-07-10181700.00181700.00181700.00181700.001181700
2012-07-09180400.00180800.00180100.00180800.00122163800

   ※ 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