[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 
2017-12-152250.002250.002246.002247.00800017980000
2017-12-142255.002260.002245.002246.001510034038400
2017-12-132262.002262.002250.002257.001260028444600
2017-12-122261.002264.002251.002251.001560035218300
2017-12-112254.002269.002254.002265.001120025330800
2017-12-082250.002254.002242.002254.001210027217900
2017-12-072234.002248.002231.002247.001420031793100
2017-12-062237.002256.002233.002240.001700038132000
2017-12-052232.002248.002213.002239.002800062400400
2017-12-042235.002275.002235.002248.002510056664700
2017-12-012200.002250.002200.002235.002510055759000
2017-11-302170.002199.002170.002187.002150046849900
2017-11-292158.002174.002158.002168.001110024039900
2017-11-282175.002175.002154.002168.001260027336700
2017-11-272134.002181.002133.002168.001660035802400
2017-11-242154.002156.002063.002133.003590076132700
2017-11-222180.002200.002154.002154.002850061978600
2017-11-212039.002164.002038.002158.0052800110331200
2017-11-201972.002049.001971.002039.003480070126300
2017-11-171950.001971.001943.001971.002000039117800
2017-11-161883.001938.001878.001935.001760033679900
2017-11-151940.001942.001879.001885.003710070722400
2017-11-141930.001943.001920.001935.001920037120100
2017-11-131880.001920.001868.001920.004110078083000
2017-11-101857.001868.001852.001860.001230022885400
2017-11-091875.001879.001856.001869.002110039463000
2017-11-081858.001879.001856.001879.001740032534900
2017-11-071830.001874.001820.001874.003100057249800
2017-11-061806.001830.001806.001830.002530046032300
2017-11-021799.001806.001798.001801.001580028468800
2017-11-011796.001800.001796.001800.001160020864500
2017-10-311799.001799.001795.001799.001330023911000
2017-10-301799.001799.001793.001799.001500026958800
2017-10-271798.001799.001794.001798.00890015992400
2017-10-261795.001797.001793.001794.00840015079400
2017-10-251793.001800.001793.001796.001710030725300
2017-10-241798.001799.001771.001793.002180039024200
2017-10-231795.001798.001794.001794.00900016165000
2017-10-201791.001794.001788.001793.00570010204300
2017-10-191792.001796.001791.001791.00760013622600
2017-10-181797.001797.001791.001795.00630011302700
2017-10-171794.001796.001785.001792.00860015418200
2017-10-161792.001798.001779.001789.002180039006500
2017-10-131795.001795.001790.001792.00820014696700
2017-10-121793.001795.001790.001793.001150020612600
2017-10-111794.001794.001788.001792.00910016310500
2017-10-101789.001790.001785.001788.00890015912800
2017-10-061787.001790.001781.001788.00820014637100
2017-10-051791.001791.001782.001784.00600010716900
2017-10-041790.001790.001783.001784.00810014481200
2017-10-031789.001789.001782.001783.001140020358000
2017-10-021775.001783.001775.001782.001330023654500
2017-09-291764.001775.001764.001775.001490026358400
2017-09-281748.001764.001748.001763.001230021606500
2017-09-271748.001750.001736.001746.002120036970600
2017-09-261748.001748.001734.001738.001020017753900
2017-09-251731.001749.001730.001735.001630028296600
2017-09-221736.001738.001731.001731.00880015258300
2017-09-211736.001740.001735.001735.00970016846600
2017-09-201740.001745.001736.001736.00720012523600
2017-09-191742.001745.001737.001737.001460025416900
2017-09-151729.001742.001725.001742.00760013170200
2017-09-141732.001738.001729.001729.00700012130200
2017-09-131727.001734.001725.001728.00840014526400
2017-09-121711.001720.001711.001720.00780013383100
2017-09-111701.001711.001700.001710.00820013982700
2017-09-081710.001717.001691.001703.001240021105600
2017-09-071721.001725.001699.001709.001500025590700
2017-09-061700.001723.001700.001710.001310022322800
2017-09-051730.001730.001710.001710.001240021296700
2017-09-041743.001745.001722.001727.001440024975000
2017-09-011740.001747.001736.001740.0048008360900
2017-08-311740.001748.001738.001748.0057009929100
2017-08-301736.001745.001729.001729.00690011993900
2017-08-291725.001751.001706.001744.002510043395100
2017-08-281758.001760.001750.001751.00870015277700
2017-08-251763.001765.001755.001760.0055009682600
2017-08-241764.001765.001760.001764.00600010580400
2017-08-231760.001764.001756.001760.00610010733800
2017-08-221760.001765.001751.001760.00860015137300
2017-08-211748.001760.001747.001758.00850014899800
2017-08-181745.001755.001744.001755.00980017122900
2017-08-171739.001756.001739.001756.001620028308400
2017-08-161730.001739.001730.001736.00690011961800
2017-08-151734.001739.001725.001729.001050018170500
2017-08-141713.001724.001712.001722.001740029876800
2017-08-101733.001746.001733.001745.001000017398200
2017-08-091746.001746.001722.001743.001030017864200
2017-08-081753.001759.001720.001744.002040035569000
2017-08-071747.001760.001746.001751.001350023652200
2017-08-041743.001747.001740.001747.00800013940000
2017-08-031733.001748.001733.001740.00590010263400
2017-08-021731.001747.001731.001733.001190020697000
2017-08-011729.001744.001729.001736.002130036902200
2017-07-311780.001780.001747.001758.002110037192400
2017-07-281792.001794.001780.001780.001490026613500
2017-07-271782.001789.001777.001789.002180038871700
2017-07-261777.001778.001762.001769.002010035660800
2017-07-251769.001769.001750.001757.002040035980400
2017-07-241748.001771.001739.001758.004300075397200
2017-07-211728.001743.001728.001742.002440042343400
2017-07-201715.001729.001715.001728.002040035129200
2017-07-191710.001717.001707.001717.001680028768400
2017-07-181699.001707.001698.001707.001410024011700
2017-07-141690.001699.001688.001699.001380023388300
2017-07-131686.001690.001685.001690.001100018560600
2017-07-121686.001688.001682.001686.001030017355100
2017-07-111685.001688.001681.001685.001280021567200
2017-07-101677.001689.001675.001684.001830030801600
2017-07-071670.001680.001670.001673.001250020910900
2017-07-061673.001675.001666.001675.001760029408400
2017-07-051677.001688.001670.001673.002340039179700
2017-07-041676.001692.001674.001674.002090035139500
2017-07-031679.001687.001671.001674.003300055380400
2017-06-301700.001702.001680.001686.005180087455600
2017-06-291720.001721.001708.001708.003790064919900
2017-06-281701.001743.001701.001719.00109800188708800
2017-06-273585.003595.003550.003595.0035000125287000
2017-06-263535.003565.003530.003560.001420050365000
2017-06-233530.003530.003515.003525.00700024665000
2017-06-223515.003530.003510.003530.00970034136500
2017-06-213495.003515.003495.003515.00620021715000
2017-06-203505.003530.003495.003500.00810028385500
2017-06-193515.003530.003490.003505.001490052207500
2017-06-163510.003515.003485.003515.00910031879000
2017-06-153530.003545.003500.003505.00730025703500
2017-06-143475.003540.003475.003510.001760061750000
2017-06-133475.003480.003450.003470.00680023572000
2017-06-123470.003470.003450.003455.00910031492000
2017-06-093460.003480.003460.003460.00780027050000
2017-06-083475.003480.003455.003460.00950032947000
2017-06-073500.003500.003470.003480.001220042531500
2017-06-063500.003530.003500.003520.001280044889500
2017-06-053525.003540.003510.003530.001180041593000
2017-06-023590.003620.003510.003535.002430086646500
2017-06-013500.003600.003500.003575.002520089679000
2017-05-313355.003485.003355.003480.002500085604500
2017-05-303310.003370.003310.003355.0032900109661000
2017-05-293255.003300.003255.003285.001820059647500
2017-05-263220.003240.003205.003240.001330042917000
2017-05-253210.003235.003205.003215.001190038317500
2017-05-243195.003215.003190.003200.001440046044000
2017-05-233225.003230.003185.003195.0034300110036500
2017-05-223330.003330.003170.003230.00126500413523500
2017-05-192819.002828.002819.002828.0028007904300
2017-05-182821.002829.002805.002819.00600016899600
2017-05-172828.002833.002825.002833.00580016408500
2017-05-162826.002827.002820.002826.00380010735700
2017-05-152793.002830.002777.002824.001210033886100
2017-05-122786.002803.002786.002803.0032008949300
2017-05-112795.002800.002785.002786.00550015350800
2017-05-102789.002800.002784.002799.00620017301600
2017-05-092790.002790.002787.002789.00380010595300
2017-05-082788.002792.002785.002785.00510014218400
2017-05-022786.002793.002786.002787.0024006689800
2017-05-012785.002792.002785.002791.0031008641700
2017-04-282791.002793.002789.002790.00810022606900
2017-04-272782.002793.002772.002791.00630017534800
2017-04-262778.002778.002769.002770.00600016653100
2017-04-252760.002767.002752.002767.00430011876500
2017-04-242765.002765.002748.002750.00560015415700
2017-04-212760.002760.002753.002760.0027007441500
2017-04-202760.002764.002752.002760.0034009376400
2017-04-192742.002760.002742.002758.0015004124400
2017-04-182759.002765.002743.002743.0028007715000
2017-04-172743.002759.002740.002741.00390010705800
2017-04-142769.002769.002740.002745.00580015955900
2017-04-132772.002772.002761.002769.0029008023400
2017-04-122783.002783.002766.002775.00610016921200
2017-04-112786.002786.002771.002783.00380010571700
2017-04-102779.002785.002777.002785.0035009727700
2017-04-072766.002772.002758.002768.00650017961700
2017-04-062780.002781.002759.002765.00870024103900
2017-04-052778.002780.002772.002780.00370010274400
2017-04-042785.002790.002769.002771.00650018083800
2017-04-032783.002785.002780.002785.00630017532600
2017-03-312775.002783.002771.002780.00540014992000
2017-03-302785.002785.002772.002775.00470013069200
2017-03-292790.002790.002753.002785.00680018883500
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

   ※ 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