[2752 JQスタンダード] フジオフードシステム 日足 時系列データ

[2752 JQスタンダード] フジオフードシステム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-282715.002750.002715.002750.00430011708800
2017-03-272749.002790.002700.002715.001790049185300
2017-03-242752.002760.002751.002759.00450012396100
2017-03-232738.002751.002738.002751.0028007690000
2017-03-222751.002753.002735.002748.00530014558100
2017-03-212750.002755.002747.002754.00730020089000
2017-03-172748.002748.002745.002747.0029007965200
2017-03-162736.002745.002736.002744.00460012613600
2017-03-152741.002745.002740.002740.00390010694600
2017-03-142745.002745.002736.002737.00760020835900
2017-03-132745.002745.002737.002740.00420011513000
2017-03-102743.002744.002725.002738.00750020504600
2017-03-092730.002745.002730.002743.00860023548700
2017-03-082713.002725.002701.002725.001340036405200
2017-03-072695.002710.002695.002707.00620016759200
2017-03-062680.002696.002672.002695.00680018263400
2017-03-032686.002690.002671.002671.00500013395900
2017-03-022696.002703.002685.002690.00630016976100
2017-03-012710.002715.002687.002695.00550014858700
2017-02-282695.002713.002695.002700.00690018648000
2017-02-272710.002710.002693.002709.00460012447200
2017-02-242680.002713.002680.002692.00900024245900
2017-02-232680.002680.002674.002674.00400010706500
2017-02-222675.002675.002670.002672.00470012560500
2017-02-212650.002666.002649.002666.00620016469900
2017-02-202650.002650.002641.002650.0029007678900
2017-02-172635.002640.002630.002640.00390010275600
2017-02-162637.002640.002636.002636.0012003164900
2017-02-152631.002646.002631.002637.00610016062300
2017-02-142634.002640.002632.002635.0031008165700
2017-02-132630.002643.002630.002637.00540014237500
2017-02-102630.002642.002627.002631.0033008681400
2017-02-092630.002630.002630.002630.006001578000
2017-02-082647.002648.002630.002630.0035009237500
2017-02-072640.002661.002640.002647.0010002645700
2017-02-062647.002650.002640.002640.0013003438400
2017-02-032645.002648.002631.002647.0022005807700
2017-02-022629.002645.002629.002633.0019005014900
2017-02-012630.002646.002628.002628.0027007108700
2017-01-312630.002648.002628.002630.00550014479100
2017-01-302636.002665.002630.002636.0037009768000
2017-01-272620.002634.002620.002628.00590015490200
2017-01-262637.002637.002622.002634.0037009731400
2017-01-252627.002627.002621.002621.00640016799200
2017-01-242636.002636.002634.002634.0022005798300
2017-01-232660.002660.002631.002636.0035009239600
2017-01-202668.002668.002650.002653.0031008233300
2017-01-192669.002669.002650.002657.0027007177100
2017-01-182617.002632.002615.002625.0022005765900
2017-01-172666.002667.002618.002634.00940024861300
2017-01-162680.002683.002666.002677.0032008563400
2017-01-132680.002684.002678.002682.00400010722100
2017-01-122693.002693.002683.002685.0022005910900
2017-01-112690.002699.002682.002693.00530014252800
2017-01-102681.002696.002673.002693.00990026579400
2017-01-062656.002673.002655.002673.00490013064100
2017-01-052679.002679.002654.002672.00380010134900
2017-01-042645.002662.002643.002659.00580015385000
2016-12-302643.002656.002643.002645.00850022497200
2016-12-292680.002680.002653.002659.001280034123300
2016-12-282656.002698.002656.002672.003410091089400
2016-12-272784.002792.002780.002791.002300064111600
2016-12-262773.002783.002772.002782.001410039155100
2016-12-222773.002780.002772.002773.00970026914000
2016-12-212785.002785.002773.002773.001280035579900
2016-12-202773.002781.002772.002781.00850023608300
2016-12-192776.002780.002771.002772.001170032484000
2016-12-162777.002777.002770.002776.00560015538300
2016-12-152769.002778.002769.002777.00480013313200
2016-12-142760.002775.002756.002770.00690019075000
2016-12-132756.002760.002750.002760.00620017081700
2016-12-122749.002756.002741.002756.00620017048900
2016-12-092740.002747.002730.002740.00430011784700
2016-12-082733.002748.002700.002748.001090029706200
2016-12-072749.002750.002730.002734.00550015061800
2016-12-062741.002750.002740.002749.00590016187700
2016-12-052743.002746.002730.002745.00640017540700
2016-12-022750.002755.002744.002746.00810022272000
2016-12-012730.002768.002730.002757.002620071996800
2016-11-302699.002715.002699.002715.00950025713400
2016-11-292697.002710.002694.002701.00920024850600
2016-11-282693.002696.002689.002696.00470012660300
2016-11-252687.002695.002681.002685.00640017197000
2016-11-242684.002687.002678.002682.00560015025700
2016-11-222646.002690.002646.002686.001180031435400
2016-11-212646.002660.002645.002656.00380010074900
2016-11-182648.002650.002631.002650.00550014555100
2016-11-172628.002647.002623.002647.00560014757500
2016-11-162625.002640.002625.002628.0031008165600
2016-11-152625.002629.002599.002625.00910023813600
2016-11-142635.002639.002620.002621.00540014224800
2016-11-112623.002643.002597.002639.00800020928500
2016-11-102640.002645.002620.002623.00590015528800
2016-11-092621.002632.002585.002597.001240032340800
2016-11-082611.002622.002610.002621.0027007062300
2016-11-072598.002611.002598.002611.0029007552900
2016-11-042619.002619.002605.002612.00580015138000
2016-11-022626.002628.002620.002620.0014003671900
2016-11-012640.002650.002626.002627.0027007128100
2016-10-312661.002661.002634.002641.00770020449200
2016-10-282624.002627.002605.002627.00410010747000
2016-10-272599.002611.002592.002609.00390010145400
2016-10-262565.002588.002565.002588.0038009804600
2016-10-252566.002580.002562.002562.00670017188700
2016-10-242584.002584.002563.002566.00630016199400
2016-10-212588.002594.002576.002584.00610015754700
2016-10-202619.002619.002600.002600.00950024774800
2016-10-192621.002630.002615.002615.00480012586300
2016-10-182632.002632.002621.002624.00490012862900
2016-10-172632.002640.002625.002632.0023006057700
2016-10-142627.002632.002627.002632.0028007358800
2016-10-132631.002636.002631.002632.0015003948600
2016-10-122631.002632.002631.002631.007001841800
2016-10-112630.002645.002614.002631.0038009988200
2016-10-072645.002645.002630.002630.0022005807000
2016-10-062645.002646.002640.002645.0019005022200
2016-10-052625.002647.002625.002647.00420011054900
2016-10-042615.002630.002614.002626.0030007868800
2016-10-032610.002620.002610.002615.0034008886600
2016-09-302640.002640.002595.002610.00700018339200
2016-09-292634.002650.002633.002647.001130029860100
2016-09-282610.002635.002610.002634.00970025422700
2016-09-272600.002607.002592.002607.00540014034400
2016-09-262600.002600.002575.002600.00720018691300
2016-09-232585.002600.002585.002600.001310033962700
2016-09-212579.002583.002579.002583.00970025027000
2016-09-202570.002580.002570.002579.00430011082300
2016-09-162578.002578.002560.002567.00570014671800
2016-09-152575.002578.002574.002578.00750019327200
2016-09-142577.002577.002568.002571.00560014414100
2016-09-132566.002576.002566.002574.00570014663500
2016-09-122561.002566.002561.002566.00560014359600
2016-09-092552.002561.002552.002561.00680017399400
2016-09-082550.002554.002550.002552.00600015312600
2016-09-072548.002549.002540.002549.00640016295000
2016-09-062535.002547.002535.002547.00520013223200
2016-09-052475.002540.002475.002535.00900022660400
2016-09-022458.002475.002454.002475.0011002706900
2016-09-012476.002476.002451.002458.00590014516700
2016-08-312509.002509.002476.002476.0040009972900
2016-08-302505.002509.002452.002509.00630015609500
2016-08-292508.002508.002468.002489.00520012923400
2016-08-262510.002510.002487.002492.0030007488300
2016-08-252510.002510.002496.002496.0010002508500
2016-08-242530.002547.002502.002510.0026006551000
2016-08-232541.002541.002518.002518.0027006847500
2016-08-222580.002581.002537.002538.00510013094400
2016-08-192574.002581.002574.002580.00890022950800
2016-08-182566.002580.002547.002568.001040026735200
2016-08-172576.002582.002566.002566.001350034813800
2016-08-162535.002580.002535.002577.002480063581000
2016-08-152528.002542.002528.002535.00920023293000
2016-08-122528.002528.002526.002528.00840021226300
2016-08-102524.002528.002524.002528.00440011118700
2016-08-092517.002524.002510.002524.00820020653600
2016-08-082511.002517.002511.002517.00480012067800
2016-08-052507.002511.002507.002511.00610015297100
2016-08-042498.002508.002498.002507.00700017528000
2016-08-032499.002500.002498.002498.00750018742600
2016-08-022495.002500.002495.002499.001000024991100
2016-08-012492.002495.002492.002495.0034008480200
2016-07-292492.002497.002492.002492.001520037922900
2016-07-282495.002497.002491.002492.001460036425800
2016-07-272472.002494.002472.002491.001610040047500
2016-07-262430.002472.002430.002469.001060025969100
2016-07-252386.002430.002385.002430.00780018762800
2016-07-222370.002375.002367.002371.0016003792200
2016-07-212360.002389.002360.002389.0041009735100
2016-07-202351.002360.002334.002350.0031007270900
2016-07-192363.002399.002359.002360.0032007588600
2016-07-152392.002395.002360.002366.00430010233500
2016-07-142396.002398.002370.002386.0032007638800
2016-07-132430.002430.002302.002392.00950022775300
2016-07-122463.002463.002416.002433.00640015604900
2016-07-112470.002481.002463.002463.00790019535400
2016-07-082456.002464.002445.002463.001520037339100
2016-07-072435.002457.002435.002455.001000024455600
2016-07-062431.002435.002425.002435.001580038387100
2016-07-052418.002438.002418.002437.001490036205800
2016-07-042300.002412.002300.002412.001580037307800
2016-07-012250.002296.002250.002296.001170026537200
2016-06-302260.002290.002237.002250.002010045353500
2016-06-292351.002351.002237.002241.001770040789300
2016-06-282301.002380.002277.002334.003100071858100
2016-06-272450.002520.002450.002501.002510062478000
2016-06-242554.002554.002423.002450.002100052073500
2016-06-232531.002570.002531.002554.0044600113781400
2016-06-222505.002529.002501.002529.001610040521100
2016-06-212490.002505.002487.002505.002210055209400
2016-06-202474.002490.002474.002490.001010025052700
2016-06-172470.002475.002470.002474.00900022244200
2016-06-162469.002474.002450.002470.001440035509100
2016-06-152439.002477.002439.002469.001560038352900
2016-06-142417.002440.002417.002433.001870045287000
2016-06-132408.002417.002408.002417.001420034244400
2016-06-102409.002411.002407.002408.001360032760900
2016-06-092407.002409.002401.002409.001190028631800
2016-06-082407.002408.002402.002407.00770018527100
2016-06-072400.002407.002396.002404.001200028832400
2016-06-062381.002406.002381.002395.0052300125005800
2016-06-032490.002505.002455.002455.002680066546800
2016-06-022505.002512.002504.002509.00600015042100
2016-06-012508.002517.002504.002510.00710017825100
2016-05-312510.002521.002500.002511.001640041181600
2016-05-302532.002537.002530.002535.00980024830400
2016-05-272533.002534.002528.002529.00640016200400
2016-05-262532.002532.002528.002528.0035008859200
2016-05-252532.002533.002526.002532.00470011896200
2016-05-242534.002534.002525.002525.00410010373700
2016-05-232522.002534.002522.002534.00800020238100
2016-05-202520.002520.002512.002519.0027006792300
2016-05-192520.002520.002512.002520.00400010072900
2016-05-182508.002520.002502.002520.00740018573400
2016-05-172503.002515.002501.002515.00510012784300
2016-05-162509.002514.002503.002505.0036009031000
2016-05-132519.002520.002503.002503.00490012298100
2016-05-122505.002510.002503.002510.0025006265400
2016-05-112510.002510.002502.002505.0030007515400
2016-05-102503.002510.002503.002507.0027006767400
2016-05-092503.002510.002503.002508.0026006520200
2016-05-062500.002508.002500.002508.0033008258500
2016-05-022469.002504.002469.002500.00700017410000
2016-04-282510.002510.002493.002496.001860046554800
2016-04-272509.002509.002500.002504.00490012277700
2016-04-262510.002510.002499.002499.00720018015400
2016-04-252509.002510.002489.002495.001390034784400
2016-04-222505.002509.002501.002509.00460011520300
2016-04-212507.002507.002500.002500.00560014014800
2016-04-202510.002510.002501.002507.00420010526700
2016-04-192510.002510.002505.002509.0030007526700
2016-04-182511.002511.002502.002504.0038009525900
2016-04-152511.002515.002511.002511.00520013068600
2016-04-142510.002514.002509.002512.0034008536000
2016-04-132510.002515.002510.002510.0035008788500
2016-04-122510.002515.002505.002510.0010002510000
2016-04-112514.002514.002496.002510.0039009757200
2016-04-082498.002515.002495.002514.001020025507900
2016-04-072501.002504.002499.002499.00740018504800
2016-04-062502.002508.002498.002501.00780019507100
2016-04-052525.002526.002499.002518.001230030951200
2016-04-042501.002525.002501.002523.001130028420200
2016-04-012514.002514.002498.002500.001680042043900
2016-03-312508.002513.002489.002510.00930023292300
2016-03-302491.002500.002487.002499.00900022452100
2016-03-292490.002497.002480.002495.001470036616700
2016-03-282450.002485.002450.002480.001070026405500
2016-03-252462.002462.002433.002449.00450011022900
2016-03-242430.002473.002430.002462.001710041988200
2016-03-232447.002447.002410.002430.001300031645700
2016-03-222351.002448.002351.002448.002910069904000

   ※ 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