[3284 東証1部] フージャースホールディングス 日足 時系列データ

[3284 東証1部] フージャースホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09630.00639.00628.00634.00227100143898000
2016-12-08630.00634.00626.00632.00202300127582500
2016-12-07619.00627.00617.00625.0013750085512800
2016-12-06610.00618.00609.00617.0013610083567800
2016-12-05606.00608.00600.00604.003980024026300
2016-12-02609.00614.00603.00606.005580033939100
2016-12-01610.00620.00608.00609.0013550083059400
2016-11-30596.00610.00596.00607.0013320080573500
2016-11-29601.00604.00590.00595.0013120078127600
2016-11-28593.00608.00592.00605.0012220073534500
2016-11-25601.00602.00590.00599.0013960083244600
2016-11-24605.00606.00598.00601.008860053324300
2016-11-22591.00599.00590.00598.0013530080599500
2016-11-21589.00600.00589.00593.0014580086463200
2016-11-18584.00596.00584.00589.00197300116458700
2016-11-17571.00580.00565.00580.009360053913900
2016-11-16570.00576.00566.00575.0016780095976500
2016-11-15567.00567.00551.00567.0012340069482100
2016-11-14550.00569.00550.00567.00213200119594000
2016-11-11536.00554.00531.00548.00314400171228600
2016-11-10529.00540.00526.00539.0014080075371700
2016-11-09530.00535.00496.00506.00234200119689800
2016-11-08532.00535.00525.00528.007150037872900
2016-11-07524.00531.00522.00528.007770040928800
2016-11-04525.00525.00517.00519.0011400059319300
2016-11-02534.00534.00521.00532.0014900078733200
2016-11-01539.00540.00533.00538.0010540056603900
2016-10-31526.00538.00526.00537.0012760067887300
2016-10-28525.00529.00521.00524.0014220074558800
2016-10-27521.00524.00520.00520.004540023701800
2016-10-26515.00523.00515.00520.007740040215800
2016-10-25519.00522.00515.00517.007690039843800
2016-10-24516.00519.00514.00516.006470033426200
2016-10-21518.00518.00513.00514.005280027213000
2016-10-20512.00520.00511.00515.0010310053153900
2016-10-19512.00515.00507.00512.006850035104000
2016-10-18507.00511.00505.00510.006290031993900
2016-10-17504.00508.00501.00506.009510047982500
2016-10-14502.00510.00499.00502.0014030070555900
2016-10-13503.00508.00495.00501.00271100135581200
2016-10-12510.00512.00506.00507.008860045015500
2016-10-11514.00517.00510.00513.008830045329200
2016-10-07519.00520.00509.00514.0011940061389300
2016-10-06529.00529.00519.00519.006730035128700
2016-10-05523.00529.00520.00525.009500049765900
2016-10-04526.00527.00517.00520.0012700066151600
2016-10-03530.00530.00520.00524.008530044609600
2016-09-30524.00529.00521.00526.007450039153900
2016-09-29528.00535.00526.00529.009320049391100
2016-09-28528.00532.00525.00531.005720030223100
2016-09-27529.00536.00517.00535.0016160085191000
2016-09-26534.00541.00529.00532.0012520067092800
2016-09-23536.00537.00525.00533.0011960063539000
2016-09-21523.00535.00518.00535.0011170058857100
2016-09-20526.00533.00523.00526.009130048097300
2016-09-16521.00526.00519.00524.007190037521100
2016-09-15525.00525.00515.00518.005690029543300
2016-09-14526.00532.00526.00527.003050016122300
2016-09-13529.00534.00529.00530.002720014445800
2016-09-12531.00535.00520.00527.0010340054510900
2016-09-09539.00541.00536.00538.004690025258000
2016-09-08541.00543.00532.00537.006860036993500
2016-09-07530.00544.00530.00542.008200044154100
2016-09-06523.00536.00522.00535.008900047251200
2016-09-05523.00525.00518.00523.007040036744700
2016-09-02513.00519.00511.00517.007880040604300
2016-09-01507.00514.00506.00512.004160021260000
2016-08-31506.00511.00502.00511.004810024376700
2016-08-30505.00507.00499.00504.004120020721300
2016-08-29502.00510.00502.00504.005840029532200
2016-08-26498.00498.00492.00496.005030024893000
2016-08-25500.00502.00495.00498.002940014646200
2016-08-24508.00508.00499.00500.005260026410000
2016-08-23499.00508.00499.00505.005330026852200
2016-08-22495.00502.00492.00499.007570037583400
2016-08-19501.00505.00497.00498.005920029591100
2016-08-18508.00510.00497.00499.0014320071817900
2016-08-17516.00519.00509.00510.009570049121200
2016-08-16522.00528.00516.00517.008680045146800
2016-08-15519.00521.00516.00518.009260047969500
2016-08-12524.00533.00514.00519.00416300217537600
2016-08-10549.00555.00539.00555.009080049801900
2016-08-09537.00545.00537.00545.004120022299700
2016-08-08539.00543.00535.00542.007150038598400
2016-08-05539.00539.00529.00534.002600013884700
2016-08-04538.00542.00526.00535.0010870057994900
2016-08-03540.00544.00535.00537.006690036022100
2016-08-02542.00549.00538.00547.003790020623200
2016-08-01549.00553.00540.00546.006100033284000
2016-07-29552.00557.00540.00555.009590052508700
2016-07-28550.00552.00544.00551.004440024337500
2016-07-27556.00560.00547.00553.007070039118900
2016-07-26558.00558.00542.00550.006490035616300
2016-07-25560.00566.00557.00560.004700026369000
2016-07-22555.00558.00550.00557.004340024068000
2016-07-21566.00566.00552.00555.0011180062184400
2016-07-20557.00563.00552.00561.006500036177900
2016-07-19545.00557.00540.00556.007100038998300
2016-07-15551.00553.00541.00541.0016890092126100
2016-07-14559.00560.00551.00553.008240045690800
2016-07-13565.00567.00555.00557.008210046017300
2016-07-12554.00563.00550.00553.0011650064790300
2016-07-11537.00544.00536.00542.008190044275600
2016-07-08534.00538.00521.00521.009240048715700
2016-07-07554.00554.00536.00537.006040032888000
2016-07-06551.00554.00538.00552.0016290089262800
2016-07-05568.00568.00555.00558.006730037691900
2016-07-04555.00565.00549.00564.0016200090643100
2016-07-01551.00551.00542.00547.005230028548800
2016-06-30547.00552.00543.00543.007760042365700
2016-06-29525.00541.00522.00536.009020048080900
2016-06-28514.00524.00504.00520.008770045277100
2016-06-27523.00531.00508.00514.0011740061151200
2016-06-24552.00560.00498.00516.00469700245210300
2016-06-23547.00547.00537.00542.007890042714500
2016-06-22554.00554.00538.00544.0010200055600500
2016-06-21549.00559.00543.00555.007930043755700
2016-06-20549.00563.00548.00553.0012640070368100
2016-06-17541.00550.00538.00539.007120038704900
2016-06-16556.00562.00533.00534.00213000115712700
2016-06-15551.00568.00546.00559.00204400113633700
2016-06-14576.00583.00556.00561.00261000147250800
2016-06-13597.00600.00581.00586.0014570085714800
2016-06-10619.00621.00605.00609.0014630089365200
2016-06-09614.00623.00612.00620.005740035392600
2016-06-08618.00620.00613.00615.008430051947800
2016-06-07616.00621.00615.00618.004340026782200
2016-06-06610.00625.00610.00617.0010210063010800
2016-06-03613.00624.00610.00620.0014870091597700
2016-06-02635.00635.00613.00616.00229800143199400
2016-06-01647.00653.00643.00643.0014310092608700
2016-05-31660.00662.00650.00653.00156500102352100
2016-05-30658.00660.00648.00658.0012950084850200
2016-05-27638.00655.00636.00653.0011420074149000
2016-05-26655.00662.00633.00645.00452200292537600
2016-05-25658.00675.00658.00660.00220300146823500
2016-05-24646.00660.00642.00653.00294900192127300
2016-05-23644.00657.00633.00649.00448700290216800
2016-05-20600.00636.00585.00631.00405600250699700
2016-05-19596.00612.00592.00600.00295600177628100
2016-05-18591.00613.00570.00591.00450500267089200
2016-05-17633.00637.00590.00598.001144100711231100
2016-05-16603.00603.00603.00603.008800053064000
2016-05-13493.00507.00489.00503.0014240071153200
2016-05-12486.00502.00485.00497.0012800063114000
2016-05-11503.00503.00486.00488.008330041097500
2016-05-10492.00503.00489.00498.008670043103600
2016-05-09483.00491.00481.00487.006950033853100
2016-05-06484.00494.00477.00477.006370030588400
2016-05-02492.00493.00480.00483.0013980067818000
2016-04-28520.00526.00498.00500.0013070066425200
2016-04-27517.00518.00511.00515.004060020913500
2016-04-26523.00527.00511.00515.007340037826700
2016-04-25541.00543.00520.00526.00211700111712800
2016-04-22524.00542.00524.00542.0014490077408900
2016-04-21522.00535.00514.00531.0017840094247300
2016-04-20518.00518.00511.00513.006660034248400
2016-04-19517.00517.00509.00514.006780034753800
2016-04-18518.00518.00502.00505.0013850070535100
2016-04-15522.00539.00522.00532.008320044381500
2016-04-14526.00530.00514.00530.0016600086851400
2016-04-13532.00532.00517.00520.0018130094508600
2016-04-12517.00534.00517.00531.00211100111829300
2016-04-11515.00520.00512.00519.009940051321400
2016-04-08501.00514.00485.00510.00316700157618000
2016-04-07505.00515.00505.00510.0018910096627300
2016-04-06494.00504.00492.00502.00228900113956200
2016-04-05500.00504.00491.00501.00230000114537500
2016-04-04490.00506.00490.00504.00212300106065100
2016-04-01498.00503.00483.00492.00300300147309600
2016-03-31506.00511.00501.00503.0015060076000000
2016-03-30522.00523.00502.00504.0017960091618100
2016-03-29520.00529.00517.00525.007740040592500
2016-03-28533.00533.00522.00530.0010710056528400
2016-03-25536.00536.00529.00533.005610029853400
2016-03-24539.00543.00534.00537.0013360071881400
2016-03-23538.00551.00538.00543.0015840086199000
2016-03-22536.00539.00529.00534.0013220070641600
2016-03-18528.00536.00527.00534.0015740083475700
2016-03-17534.00536.00527.00529.0014240075553000
2016-03-16530.00532.00525.00529.0012540066368100
2016-03-15530.00535.00526.00531.00246400130695000
2016-03-14531.00534.00522.00530.0015250080641200
2016-03-11520.00530.00518.00527.0011290059173200
2016-03-10523.00527.00517.00522.0011510059913100
2016-03-09519.00526.00513.00517.00203500105417000
2016-03-08519.00529.00512.00523.00381000198153000
2016-03-07517.00523.00508.00519.00339600175497000
2016-03-04500.00517.00499.00515.00241400122720300
2016-03-03492.00500.00486.00500.00203000100556500
2016-03-02488.00500.00476.00491.00492200240833900
2016-03-01464.00483.00459.00474.00819200385341400
2016-02-29440.00446.00433.00434.0017930078628100
2016-02-26440.00446.00434.00435.0010100044222600
2016-02-25432.00442.00432.00438.0018130079396700
2016-02-24423.00433.00417.00430.00241400103172300
2016-02-23434.00435.00423.00425.0019680084044300
2016-02-22429.00434.00427.00427.0020880089672700
2016-02-19438.00438.00427.00432.0018340079058600
2016-02-18438.00444.00435.00439.0011090048808900
2016-02-17432.00438.00421.00426.00268200115209500
2016-02-16422.00441.00416.00432.00461900197583600
2016-02-15436.00443.00416.00419.00461000195751400
2016-02-12415.00443.00415.00422.00284800121376200
2016-02-10484.00486.00451.00462.0020840096791700
2016-02-09490.00490.00472.00476.00237800113706400
2016-02-08488.00514.00486.00503.00205500103609900
2016-02-05508.00513.00488.00495.00236000117797000
2016-02-04511.00525.00509.00520.0015530080494300
2016-02-03520.00525.00506.00513.00201500103336400
2016-02-02544.00549.00533.00534.0017020092055700
2016-02-01536.00549.00531.00542.00314100170141400
2016-01-29499.00526.00491.00522.00277400141896300
2016-01-28496.00508.00490.00505.0015820079340300
2016-01-27501.00507.00496.00503.007830039266700
2016-01-26489.00499.00486.00493.009580047310800
2016-01-25497.00504.00492.00502.009500047330000
2016-01-22478.00494.00467.00493.00253100121793000
2016-01-21471.00490.00462.00462.00266100126586700
2016-01-20494.00499.00477.00478.00209200101590400
2016-01-19495.00505.00491.00501.00207500103508000
2016-01-18497.00499.00486.00495.00259300128094500
2016-01-15513.00515.00503.00507.0015300077695200
2016-01-14505.00514.00502.00512.00212900107721800
2016-01-13508.00522.00508.00515.0019240099371400
2016-01-12510.00512.00501.00502.00223400112981900
2016-01-08515.00520.00513.00514.0018050093203700
2016-01-07528.00530.00516.00519.00323100168494900
2016-01-06534.00543.00529.00535.00230100123334900
2016-01-05535.00540.00530.00534.0015170081171900
2016-01-04538.00544.00530.00535.0011570061981900
2015-12-30534.00548.00534.00542.007970043244200
2015-12-29526.00533.00521.00532.0013310069888500
2015-12-28511.00533.00511.00533.007690040393200
2015-12-25523.00529.00510.00514.0015680081300300
2015-12-24540.00540.00525.00526.0012760067763100
2015-12-22537.00545.00534.00542.0018220098111800
2015-12-21536.00537.00526.00535.00210200111803100
2015-12-18536.00552.00532.00541.00185000100013300
2015-12-17539.00547.00537.00543.0010030054413800
2015-12-16531.00537.00529.00532.0010220054376300
2015-12-15539.00541.00528.00529.0014800078841400
2015-12-14530.00540.00530.00539.009170049051400
2015-12-11531.00541.00531.00541.0013180070597200
2015-12-10528.00537.00528.00534.0015740083996000
2015-12-09540.00543.00533.00535.0014700078955500
2015-12-08548.00549.00537.00539.00242400131580000
2015-12-07544.00554.00542.00550.00262100143758800
2015-12-04535.00548.00533.00540.00314300169855100
2015-12-03550.00553.00544.00550.00305000167201100

   ※ 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