[2921 JQ] フクシマフーズ 日足 時系列データ

[2921 JQ] フクシマフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-241650.001656.001650.001656.0020003306000
2009-09-181620.001620.001620.001620.0010001620000
2009-09-1700
2009-09-161603.001603.001603.001603.0010001603000
2009-09-151580.001603.001580.001603.0050007973000
2009-09-1400
2009-09-1100
2009-09-101580.001580.001580.001580.0010001580000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-041589.001609.001589.001609.0040006416000
2009-09-031600.001620.001600.001620.0050008060000
2009-09-0200
2009-09-0100
2009-08-311640.001640.001640.001640.0020003280000
2009-08-2800
2009-08-2700
2009-08-261679.001680.001630.001630.0040006639000
2009-08-251650.001660.001650.001660.00700011564000
2009-08-2400
2009-08-211601.001651.001601.001651.0040006554000
2009-08-2000
2009-08-191590.001590.001590.001590.0010001590000
2009-08-1800
2009-08-1700
2009-08-141650.001650.001650.001650.0030004950000
2009-08-131650.001650.001650.001650.0020003300000
2009-08-121615.001650.001615.001650.001000016390000
2009-08-111620.001620.001600.001620.0060009700000
2009-08-101620.001620.001620.001620.0010001620000
2009-08-0700
2009-08-0600
2009-08-051650.001657.001650.001657.0020003307000
2009-08-041628.001650.001622.001650.001300021359000
2009-08-031618.001628.001613.001628.0040006477000
2009-07-311570.001600.001570.001600.00800012720000
2009-07-301474.001570.001474.001570.00900013686000
2009-07-291429.001464.001429.001464.00800011551000
2009-07-281409.001411.001409.001411.0040005638000
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-221400.001400.001400.001400.0010001400000
2009-07-2100
2009-07-171345.001345.001345.001345.0010001345000
2009-07-1600
2009-07-1500
2009-07-141345.001345.001345.001345.0010001345000
2009-07-131330.001330.001330.001330.0010001330000
2009-07-1000
2009-07-091330.001330.001330.001330.0010001330000
2009-07-081370.001370.001370.001370.0010001370000
2009-07-0700
2009-07-061351.001351.001351.001351.0010001351000
2009-07-0300
2009-07-021370.001370.001370.001370.0010001370000
2009-07-0100
2009-06-3000
2009-06-291419.001419.001419.001419.0010001419000
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-231419.001419.001419.001419.0010001419000
2009-06-221385.001420.001385.001420.0060008398000
2009-06-1900
2009-06-1800
2009-06-171375.001385.001375.001385.0020002760000
2009-06-1600
2009-06-151375.001375.001355.001355.0040005460000
2009-06-121400.001400.001390.001390.0020002790000
2009-06-1100
2009-06-1000
2009-06-091419.001420.001381.001420.001000013984000
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-291465.001465.001465.001465.0010001465000
2009-05-2800
2009-05-2700
2009-05-261465.001465.001465.001465.0020002930000
2009-05-2500
2009-05-221456.001465.001456.001465.0030004386000
2009-05-211456.001456.001456.001456.0020002912000
2009-05-201456.001456.001456.001456.0010001456000
2009-05-191449.001469.001449.001469.0020002918000
2009-05-181469.001469.001469.001469.0020002938000
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-011450.001450.001450.001450.0020002900000
2009-04-301498.001498.001498.001498.0010001498000
2009-04-2800
2009-04-2700
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-311385.001498.001385.001498.0020002883000
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-251490.001490.001490.001490.0010001490000
2009-03-2400
2009-03-2300
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-161490.001490.001490.001490.0010001490000
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-051488.001488.001488.001488.0010001488000
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-231480.001480.001480.001480.0010001480000
2009-02-2000
2009-02-1900
2009-02-181401.001485.001401.001485.0030004371000
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-291530.001530.001530.001530.0010001530000
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-191500.001500.001500.001500.0010001500000
2009-01-161500.001500.001500.001500.0050007500000
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-081470.001470.001470.001470.0010001470000
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-301539.001539.001539.001539.0010001539000
2008-12-2900
2008-12-2600
2008-12-251539.001539.001539.001539.0010001539000
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-171540.001540.001540.001540.0010001540000
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-051500.001540.001500.001540.0020003040000
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-281500.001548.001500.001548.0020003048000
2008-11-2700
2008-11-261500.001500.001500.001500.0010001500000
2008-11-2500
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-071500.001500.001500.001500.0010001500000
2008-11-061510.001510.001510.001510.0010001510000
2008-11-051510.001510.001510.001510.0010001510000
2008-11-041500.001500.001500.001500.0010001500000
2008-10-311500.001500.001500.001500.0020003000000
2008-10-3000
2008-10-291500.001500.001450.001450.0020002950000
2008-10-2800
2008-10-271480.001480.001480.001480.0010001480000
2008-10-241500.001500.001500.001500.0010001500000
2008-10-231500.001500.001500.001500.0020003000000
2008-10-221500.001500.001500.001500.0060009000000
2008-10-211500.001500.001500.001500.0050007500000
2008-10-201500.001500.001500.001500.0020003000000
2008-10-171450.001450.001450.001450.0010001450000
2008-10-161450.001450.001450.001450.0020002900000
2008-10-151450.001450.001450.001450.0010001450000
2008-10-141500.001500.001500.001500.0030004500000
2008-10-101455.001475.001400.001400.001300018853000
2008-10-091450.001500.001430.001475.001000014715000
2008-10-081475.001475.001475.001475.0020002950000
2008-10-071498.001499.001485.001490.0040005972000
2008-10-0600
2008-10-0300
2008-10-021520.001520.001520.001520.0010001520000
2008-10-011520.001530.001520.001530.0040006090000
2008-09-301520.001520.001520.001520.0010001520000
2008-09-291520.001520.001520.001520.0010001520000
2008-09-2600
2008-09-2500
2008-09-241520.001520.001520.001520.0010001520000
2008-09-2200
2008-09-191510.001510.001510.001510.0010001510000
2008-09-181510.001510.001510.001510.0010001510000
2008-09-171530.001530.001520.001520.0020003050000
2008-09-1600
2008-09-121540.001540.001540.001540.0010001540000

   ※ 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