[2913 JQスタンダード] フジフーズ 日足 時系列データ

[2913 JQスタンダード] フジフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-05495.00496.00495.00496.0030001487000
2010-11-04495.00495.00495.00495.0090004455000
2010-11-02495.00495.00495.00495.002000990000
2010-11-01495.00495.00495.00495.001000495000
2010-10-2900
2010-10-28496.00496.00496.00496.002000992000
2010-10-2700
2010-10-2600
2010-10-25495.00495.00495.00495.001000495000
2010-10-22496.00496.00495.00495.00110005455000
2010-10-21495.00495.00495.00495.001000495000
2010-10-20496.00496.00495.00495.0060002974000
2010-10-19495.00495.00495.00495.002000990000
2010-10-1800
2010-10-15495.00495.00495.00495.002000990000
2010-10-14495.00495.00495.00495.001000495000
2010-10-13495.00495.00495.00495.0030001485000
2010-10-12495.00495.00495.00495.002000990000
2010-10-08495.00495.00495.00495.0040001980000
2010-10-07495.00495.00495.00495.0030001485000
2010-10-06496.00496.00495.00495.00160007932000
2010-10-05496.00496.00496.00496.0030001488000
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27495.00495.00495.00495.001000495000
2010-09-24494.00494.00494.00494.001000494000
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-16494.00494.00494.00494.0040001976000
2010-09-15493.00493.00493.00493.0050002465000
2010-09-14494.00494.00494.00494.001000494000
2010-09-13495.00495.00495.00495.00120005940000
2010-09-10492.00492.00492.00492.001000492000
2010-09-09490.00490.00490.00490.001000490000
2010-09-0800
2010-09-0700
2010-09-06495.00495.00495.00495.001000495000
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-31494.00494.00494.00494.0040001976000
2010-08-3000
2010-08-2700
2010-08-26495.00495.00494.00494.0090004454000
2010-08-25495.00495.00495.00495.001000495000
2010-08-24495.00495.00495.00495.002000990000
2010-08-23495.00495.00495.00495.0030001485000
2010-08-20495.00495.00495.00495.0040001980000
2010-08-1900
2010-08-18494.00494.00494.00494.001000494000
2010-08-17495.00495.00495.00495.001000495000
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-10495.00495.00495.00495.002000990000
2010-08-09495.00495.00495.00495.001000495000
2010-08-06495.00496.00495.00495.00180008922000
2010-08-05494.00494.00494.00494.001000494000
2010-08-04494.00494.00494.00494.0030001482000
2010-08-03495.00495.00494.00495.0040001979000
2010-08-02493.00494.00491.00493.0090004437000
2010-07-30494.00494.00494.00494.0060002964000
2010-07-29493.00494.00493.00494.00130006415000
2010-07-28493.00497.00493.00496.00150007439000
2010-07-27497.00497.00497.00497.00120005964000
2010-07-26497.00497.00497.00497.00150007455000
2010-07-23498.00498.00497.00497.00170008453000
2010-07-22498.00498.00498.00498.00100004980000
2010-07-21498.00498.00498.00498.003700018426000
2010-07-20498.00498.00498.00498.0090004482000
2010-07-16499.00499.00499.00499.0011100055389000
2010-07-15498.00498.00498.00498.00180008964000
2010-07-14498.00499.00498.00498.002600012963000
2010-07-13498.00499.00498.00498.00170008467000
2010-07-12498.00498.00498.00498.00160007968000
2010-07-09499.00499.00498.00498.0012700063335000
2010-07-08498.00499.00498.00499.00180008976000
2010-07-07498.00499.00498.00498.0010200050893000
2010-07-06499.00499.00498.00498.007200035918000
2010-07-05498.00499.00498.00499.0012300061340000
2010-07-02498.00498.00498.00498.004900024402000
2010-07-01498.00498.00498.00498.00180008964000
2010-06-30498.00498.00498.00498.0015800078684000
2010-06-29499.00499.00498.00498.0013300066357000
2010-06-28498.00500.00498.00500.0016100080287000
2010-06-25498.00499.00498.00498.0012000059807000
2010-06-24498.00498.00497.00498.00270000134449000
2010-06-23497.00499.00497.00498.00765000380798000
2010-06-22440.00440.00440.00440.0070003080000
2010-06-21360.00360.00360.00360.0090003240000
2010-06-18274.00280.00271.00280.0090002484000
2010-06-17265.00273.00265.00266.0040001077000
2010-06-1600
2010-06-15280.00280.00280.00280.00130003640000
2010-06-14282.00282.00282.00282.001000282000
2010-06-11262.00266.00262.00266.003000790000
2010-06-10262.00262.00257.00257.003000781000
2010-06-0900
2010-06-0800
2010-06-07270.00270.00270.00270.001000270000
2010-06-0400
2010-06-03261.00261.00261.00261.002000522000
2010-06-02255.00255.00255.00255.003000765000
2010-06-01252.00256.00252.00255.0060001527000
2010-05-31251.00252.00251.00252.00130003271000
2010-05-28250.00254.00250.00251.0090002255000
2010-05-27251.00252.00250.00250.0070001756000
2010-05-26258.00258.00251.00251.00120003051000
2010-05-25256.00256.00255.00255.002000511000
2010-05-24255.00256.00252.00256.0070001781000
2010-05-21252.00254.00252.00252.0080002022000
2010-05-20269.00269.00260.00266.0070001849000
2010-05-19275.00275.00270.00270.00150004072000
2010-05-18285.00285.00280.00280.0040001128000
2010-05-17290.00290.00286.00288.0060001731000
2010-05-14296.00296.00291.00291.00220006477000
2010-05-13298.00300.00292.00296.00270007996000
2010-05-12298.00298.00296.00296.00110003263000
2010-05-11296.00298.00296.00298.0070002076000
2010-05-10301.00302.00296.00296.00130003897000
2010-05-07310.00310.00304.00304.0090002761000
2010-05-06327.00327.00303.00310.003300010561000
2010-04-30342.00342.00340.00340.00170005797000
2010-04-28348.00348.00348.00348.0040001392000
2010-04-27348.00348.00348.00348.0030001044000
2010-04-26353.00353.00353.00353.002000706000
2010-04-23347.00347.00347.00347.0030001041000
2010-04-22351.00351.00347.00347.0050001745000
2010-04-21351.00351.00350.00350.0040001402000
2010-04-20352.00352.00352.00352.001000352000
2010-04-19353.00353.00351.00351.00170005990000
2010-04-16359.00359.00359.00359.0070002513000
2010-04-15359.00359.00359.00359.00110003949000
2010-04-14361.00365.00359.00359.0060002166000
2010-04-13358.00358.00358.00358.001000358000
2010-04-12356.00364.00356.00364.0040001446000
2010-04-09359.00363.00356.00360.003300011866000
2010-04-08368.00368.00360.00360.00110004016000
2010-04-0700
2010-04-06369.00371.00369.00371.0040001479000
2010-04-05370.00371.00366.00366.0030001107000
2010-04-0200
2010-04-01370.00370.00370.00370.001000370000
2010-03-3100
2010-03-30367.00370.00367.00370.0090003306000
2010-03-29390.00390.00375.00375.0030001155000
2010-03-26389.00397.00389.00397.0030001175000
2010-03-25383.00387.00383.00387.002000770000
2010-03-24385.00389.00381.00381.0050001921000
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-17381.00381.00381.00381.001000381000
2010-03-1600
2010-03-15389.00389.00389.00389.0090003501000
2010-03-12385.00389.00385.00389.0040001552000
2010-03-11393.00393.00393.00393.001000393000
2010-03-10391.00394.00391.00394.002000785000
2010-03-09390.00390.00390.00390.0030001170000
2010-03-08384.00390.00384.00390.0030001163000
2010-03-05389.00390.00389.00390.0030001168000
2010-03-04387.00389.00387.00389.0030001165000
2010-03-03387.00387.00387.00387.002000774000
2010-03-02383.00387.00383.00387.0050001926000
2010-03-01377.00380.00377.00380.0030001137000
2010-02-26373.00375.00360.00373.0090003320000
2010-02-25360.00367.00360.00367.00160005774000
2010-02-24375.00375.00370.00370.0060002235000
2010-02-2300
2010-02-22380.00381.00380.00381.00110004181000
2010-02-1900
2010-02-18380.00380.00380.00380.00110004180000
2010-02-1700
2010-02-16393.00393.00380.00380.00140005337000
2010-02-15395.00395.00381.00384.00140005477000
2010-02-12394.00395.00385.00395.00110004286000
2010-02-10396.00396.00396.00396.001000396000
2010-02-0900
2010-02-08392.00392.00392.00392.001000392000
2010-02-05395.00395.00392.00392.0030001181000
2010-02-0400
2010-02-03399.00399.00399.00399.001000399000
2010-02-0200
2010-02-0100
2010-01-29399.00399.00399.00399.0030001197000
2010-01-28399.00399.00399.00399.0030001197000
2010-01-27391.00396.00391.00395.0030001182000
2010-01-26405.00405.00405.00405.002000810000
2010-01-25405.00405.00405.00405.001000405000
2010-01-2200
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-15405.00405.00405.00405.0090003645000
2010-01-14400.00405.00400.00405.0080003205000
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-07399.00399.00399.00399.001000399000
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-30390.00390.00390.00390.0040001560000
2009-12-29390.00390.00390.00390.001000390000
2009-12-28391.00391.00390.00390.0090003518000
2009-12-25391.00391.00376.00391.0060002331000
2009-12-2400
2009-12-22395.00400.00391.00391.0040001581000
2009-12-21392.00392.00392.00392.002000784000
2009-12-18397.00397.00392.00392.002000789000
2009-12-17403.00403.00397.00397.0030001202000
2009-12-1600
2009-12-1500
2009-12-14418.00418.00402.00403.00150006079000
2009-12-1100
2009-12-10401.00411.00401.00403.0040001626000
2009-12-0900
2009-12-08405.00405.00405.00405.0090003645000
2009-12-07406.00406.00402.00402.0050002014000
2009-12-04406.00406.00406.00406.0030001218000
2009-12-0300
2009-12-02430.00430.00426.00426.0060002576000
2009-12-01430.00430.00430.00430.00220009460000
2009-11-30430.00430.00430.00430.002000860000
2009-11-2700
2009-11-26430.00430.00430.00430.002000860000
2009-11-25430.00450.00430.00450.0080003480000
2009-11-24430.00430.00430.00430.001000430000
2009-11-20437.00437.00430.00430.002000867000
2009-11-19437.00444.00437.00437.0040001755000
2009-11-18437.00437.00437.00437.0030001311000
2009-11-17436.00437.00436.00437.002000873000
2009-11-16436.00436.00436.00436.001000436000
2009-11-13430.00430.00430.00430.0060002580000
2009-11-1200
2009-11-11430.00430.00430.00430.0030001290000
2009-11-10430.00430.00430.00430.00110004730000
2009-11-09440.00440.00415.00430.00120005020000
2009-11-06430.00430.00430.00430.001000430000
2009-11-0500
2009-11-0400
2009-11-02420.00420.00420.00420.001000420000
2009-10-30430.00430.00430.00430.001000430000
2009-10-2900

   ※ 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