[3370 JQスタンダード] フジタコーポ 日足 時系列データ

[3370 JQスタンダード] フジタコーポ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1255800.0064000.0055000.0057100.00382208400
2013-07-1155000.0056100.0055000.0056000.006333100
2013-07-1055800.0055800.0054300.0055700.005276000
2013-07-0900
2013-07-0854000.0056000.0054000.0056000.004218900
2013-07-0555000.0056100.0053500.0056000.0011607600
2013-07-0453400.0055000.0052800.0055000.00211123300
2013-07-0352300.0054400.0051800.0054400.0017902100
2013-07-0253400.0054200.0052800.0054200.00241269500
2013-07-0154700.0054700.0052300.0054400.0010532700
2013-06-2852800.0054800.0052800.0054800.006320500
2013-06-2756700.0056700.0052800.0052800.00231240600
2013-06-2655000.0055400.0055000.0055400.003165800
2013-06-2555700.0055700.0052000.0053000.00271454700
2013-06-2454000.0056600.0054000.0055700.0016876800
2013-06-2155900.0056500.0055900.0056500.002112400
2013-06-2054400.0055900.0054400.0055900.004220100
2013-06-1954100.0058000.0053800.0054500.00492673100
2013-06-1852000.0056800.0052000.0055500.00231249000
2013-06-1752500.0053000.0050600.0052000.00331724400
2013-06-1453400.0054000.0050000.0051500.00351822500
2013-06-1353700.0054300.0050200.0052400.00442292000
2013-06-1254000.0054900.0051800.0052700.00251325200
2013-06-1157200.0057400.0055000.0055500.00311758100
2013-06-1055000.0057500.0053900.0055400.001809987200
2013-06-0759000.0061200.0059000.0059000.0032319096200
2013-06-0690500.00101000.0074000.0074000.0038533982900
2013-06-0575500.0089000.0075500.0089000.0052445611200
2013-06-0474000.0074000.0070000.0074000.001138348000
2013-06-0356000.0064000.0056000.0064000.00352152000
2013-05-3156600.0056600.0052600.0054000.008446200
2013-05-3053000.0053000.0052900.0053000.003158900
2013-05-2951700.0051700.0051700.0051700.00151700
2013-05-2852000.0052000.0052000.0052000.006312000
2013-05-2750900.0050900.0050900.0050900.00150900
2013-05-2452000.0052000.0050000.0050000.00582918500
2013-05-2355000.0055100.0052200.0052200.00351911300
2013-05-2252700.0059100.0052100.0054000.00311771100
2013-05-2157000.0057000.0053000.0053100.00201107100
2013-05-2057100.0057100.0057100.0057100.004228400
2013-05-1758300.0059100.0056200.0059100.005289000
2013-05-1654000.0059200.0052000.0056300.00894826400
2013-05-1559000.0059000.0054000.0054000.0013744200
2013-05-1459000.0059000.0057300.0057500.009520900
2013-05-1359400.0059400.0058000.0058000.00382219200
2013-05-1059100.0059500.0059000.0059000.009532400
2013-05-0960000.0060000.0059800.0059800.00231379800
2013-05-0860000.0060000.0058000.0059000.00492923200
2013-05-0758100.0059700.0058100.0059400.009534000
2013-05-0258100.0058100.0058100.0058100.00158100
2013-05-0160000.0060000.0058000.0058000.006350200
2013-04-3061700.0061700.0056900.0060000.0012713600
2013-04-2661400.0061400.0060000.0060000.003181400
2013-04-2561000.0061000.0059000.0059000.0016964500
2013-04-2461000.0061000.0061000.0061000.002122000
2013-04-2361900.0061900.0060500.0060500.008489000
2013-04-2260000.0062000.0060000.0062000.00171041500
2013-04-1963100.0063100.0057000.0059000.0012715500
2013-04-1800
2013-04-1763000.0063000.0063000.0063000.00271701000
2013-04-1663000.0063000.0063000.0063000.003189000
2013-04-1564800.0065400.0063800.0065400.0014905100
2013-04-1268000.0068000.0063100.0064800.009580700
2013-04-1171000.0073000.0068000.0069000.00604132600
2013-04-1064200.0071900.0064200.0070900.00926173200
2013-04-0962000.0064000.0061000.0064000.00201250000
2013-04-0862000.0062000.0060000.0062000.0015912200
2013-04-0564800.0064800.0062100.0062100.0010623900
2013-04-0462500.0064800.0062500.0064800.00191203400
2013-04-0360300.0064300.0060300.0062400.00452759000
2013-04-0260300.0060400.0059000.0060400.0012715000
2013-04-0162000.0065000.0060100.0061500.001197390100
2013-03-2967500.0073900.0066600.0069900.001419625700
2013-03-2885000.0085000.0070100.0071000.0033624533200
2013-03-2775500.0083500.0062200.0083500.0014410190000
2013-03-2659300.0074000.0056700.0074000.0020112327700
2013-03-2559800.0070800.0052400.0066300.0025516231200
2013-03-2259800.0065400.0058800.0060800.0017410909400
2013-03-2149650.0055400.0049650.0055400.00301587000
2013-03-1948400.0048400.0048400.0048400.00148400
2013-03-1847500.0048000.0047500.0048000.006286500
2013-03-1548100.0048100.0046900.0047000.0012569400
2013-03-1447550.0047550.0047550.0047550.003142650
2013-03-1300
2013-03-1200
2013-03-1148700.0048700.0048050.0048050.005241450
2013-03-0848500.0048500.0048000.0048000.007338000
2013-03-0748000.0048450.0048000.0048450.003144450
2013-03-0600
2013-03-0500
2013-03-0447600.0048600.0047600.0047800.0014671050
2013-03-0149000.0049000.0049000.0049000.003147000
2013-02-2848000.0048000.0047500.0047500.0015715000
2013-02-2700
2013-02-2649000.0049000.0047600.0047600.005239400
2013-02-2549000.0049000.0049000.0049000.00298000
2013-02-2200
2013-02-2100
2013-02-2048250.0048250.0048250.0048250.00148250
2013-02-1900
2013-02-1848600.0049000.0048600.0049000.003146550
2013-02-1547300.0047300.0047300.0047300.008378400
2013-02-1448000.0048000.0048000.0048000.00296000
2013-02-1349000.0049000.0049000.0049000.00298000
2013-02-1249100.0049600.0049100.0049600.00298700
2013-02-0849300.0049300.0045800.0045800.0015708050
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0150000.0050000.0048300.0049000.004197300
2013-01-3149950.0050000.0049950.0049950.008399650
2013-01-3049650.0049650.0049650.0049650.00149650
2013-01-2949900.0049900.0049650.0049650.00299550
2013-01-2849650.0049650.0049650.0049650.00149650
2013-01-2548300.0048300.0048250.0048250.006289750
2013-01-2450100.0050100.0050000.0050000.002100100
2013-01-2350100.0050100.0050100.0050100.002100200
2013-01-2250000.0050000.0050000.0050000.002100000
2013-01-2149300.0049300.0049300.0049300.00149300
2013-01-1800
2013-01-1700
2013-01-1650000.0050000.0050000.0050000.00150000
2013-01-1550000.0050000.0050000.0050000.007350000
2013-01-1100
2013-01-1048700.0048700.0048700.0048700.003146100
2013-01-0947300.0047300.0047300.0047300.003141900
2013-01-0800
2013-01-0700
2013-01-0448200.0048200.0048000.0048000.003144200
2012-12-2849600.0049600.0049600.0049600.006297600
2012-12-2747800.0047800.0047800.0047800.00147800
2012-12-2600
2012-12-2549500.0049500.0046000.0046000.008388300
2012-12-2148100.0048100.0048100.0048100.00148100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1449900.0049900.0047600.0047600.0012588100
2012-12-1349900.0049900.0049900.0049900.004199600
2012-12-1200
2012-12-1100
2012-12-1050000.0050000.0050000.0050000.003150000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0349800.0050000.0049800.0050000.008399200
2012-11-3049700.0049700.0049700.0049700.005248500
2012-11-2949000.0049000.0049000.0049000.00149000
2012-11-2800
2012-11-2748000.0048000.0048000.0048000.00296000
2012-11-2600
2012-11-2249400.0049400.0049400.0049400.005247000
2012-11-2148000.0048000.0048000.0048000.00148000
2012-11-2000
2012-11-1900
2012-11-1648200.0048200.0048200.0048200.00148200
2012-11-1547350.0047350.0045400.0045400.0016748850
2012-11-1448800.0049600.0048800.0049400.003147800
2012-11-1300
2012-11-1247600.0047600.0047600.0047600.00147600
2012-11-0948250.0048250.0048250.0048250.003144750
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0547500.0047500.0047500.0047500.00147500
2012-11-0200
2012-11-0148200.0048200.0048200.0048200.00148200
2012-10-3147750.0047750.0047750.0047750.005238750
2012-10-3047850.0047850.0047700.0047750.004191150
2012-10-2947700.0047700.0047700.0047700.003143100
2012-10-2647700.0047700.0047700.0047700.00147700
2012-10-2547250.0047250.0047250.0047250.005236250
2012-10-2447000.0047000.0047000.0047000.003141000
2012-10-2347000.0047000.0047000.0047000.00147000
2012-10-2247000.0047000.0047000.0047000.00147000
2012-10-1900
2012-10-1800
2012-10-1747800.0047800.0047100.0047100.009429200
2012-10-1600
2012-10-1550000.0050000.0050000.0050000.007350000
2012-10-1248100.0048100.0048100.0048100.00148100
2012-10-1149500.0049500.0049500.0049500.00149500
2012-10-1051200.0051200.0049800.0049800.005253200
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0248300.0048300.0048300.0048300.00148300
2012-10-0150000.0050000.0050000.0050000.00150000
2012-09-2851800.0051800.0051500.0051500.006310500
2012-09-2700
2012-09-2650000.0050000.0050000.0050000.00150000
2012-09-2550100.0050100.0050100.0050100.005250500
2012-09-2450500.0050500.0050500.0050500.00150500
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1849900.0049900.0049900.0049900.00299800
2012-09-1453000.0053000.0049100.0049800.0012613400
2012-09-1300
2012-09-1252500.0052500.0051100.0051100.002103600
2012-09-1100
2012-09-1053900.0053900.0053900.0053900.003161700
2012-09-0751200.0051200.0051000.0051000.003153400
2012-09-0600
2012-09-0550000.0050000.0050000.0050000.00150000
2012-09-0400
2012-09-0300
2012-08-3152300.0052300.0052300.0052300.005261500
2012-08-3000
2012-08-2949600.0049600.0049600.0049600.00149600
2012-08-2800
2012-08-2750500.0050600.0050500.0050600.002101100
2012-08-2448900.0048900.0048900.0048900.004195600
2012-08-2349000.0049000.0048900.0048900.00297900
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1749300.0049300.0049300.0049300.00149300
2012-08-1600
2012-08-1550100.0050100.0050100.0050100.007350700
2012-08-1449050.0049050.0048000.0048300.005241450
2012-08-1350100.0050100.0050100.0050100.002100200
2012-08-1048200.0048200.0047200.0047200.004191800
2012-08-0900
2012-08-0800
2012-08-0746000.0046000.0046000.0046000.00146000
2012-08-0600
2012-08-0300
2012-08-0246400.0046400.0046200.0046200.00292600
2012-08-0155900.0055900.0047600.0047600.0010493400
2012-07-3154000.0054000.0054000.0054000.004216000
2012-07-3050100.0052000.0050100.0052000.002102100
2012-07-2700
2012-07-2650000.0050000.0050000.0050000.00150000
2012-07-2548000.0048000.0048000.0048000.004192000
2012-07-2448000.0048000.0048000.0048000.00148000
2012-07-2348000.0048000.0048000.0048000.00296000
2012-07-2000
2012-07-1900
2012-07-1847700.0047700.0047700.0047700.00295400
2012-07-1749300.0049300.0049300.0049300.00149300
2012-07-1349900.0049900.0046500.0046500.00311479350
2012-07-1253000.0053000.0051500.0051500.006315600
2012-07-1100
2012-07-1055000.0055000.0055000.0055000.003165000
2012-07-0900

   ※ 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