[3370 JQスタンダード] フジタコーポレーション 日足 時系列データ

[3370 JQスタンダード] フジタコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18834.00838.00830.00838.0012001002300
2017-08-17837.00843.00833.00838.0012001006600
2017-08-16850.00850.00832.00832.00300251700
2017-08-15846.00846.00835.00835.00200168100
2017-08-14831.00846.00831.00846.0012001000800
2017-08-10865.00865.00863.00865.001000864800
2017-08-09865.00865.00865.00865.0017001470500
2017-08-0800
2017-08-07855.00864.00830.00850.0021001792200
2017-08-04851.00851.00851.00851.00700595700
2017-08-03824.00833.00824.00830.0018001490500
2017-08-02840.00852.00825.00852.0014001183100
2017-08-01853.00853.00840.00840.0019001613900
2017-07-31854.00858.00850.00858.0021001787100
2017-07-28858.00858.00848.00855.0036003071600
2017-07-27858.00859.00857.00859.00800686600
2017-07-26862.00864.00862.00864.00300259000
2017-07-25861.00861.00856.00856.00700600900
2017-07-24856.00863.00856.00863.0012001028900
2017-07-21850.00864.00850.00859.0023001971200
2017-07-20853.00856.00852.00853.00400341400
2017-07-19857.00867.00832.00856.0040003411400
2017-07-18866.00866.00851.00851.00500429200
2017-07-14844.00862.00844.00862.0032002715600
2017-07-13865.00867.00855.00859.0017001464500
2017-07-12850.00864.00850.00864.0018001538200
2017-07-11860.00874.00860.00865.0018001559500
2017-07-10860.00869.00850.00869.0023001983000
2017-07-07855.00868.00855.00859.0020001730400
2017-07-06867.00867.00858.00858.00300259200
2017-07-05861.00868.00861.00868.00300259100
2017-07-04850.00858.00843.00858.0014001191700
2017-07-03840.00855.00840.00854.0040003404900
2017-06-30848.00848.00840.00840.001100928100
2017-06-29848.00850.00834.00850.00800673300
2017-06-28839.00842.00836.00841.001100923900
2017-06-27842.00842.00827.00839.00400334900
2017-06-26822.00852.00822.00835.0013001091600
2017-06-23844.00844.00821.00821.0017001406800
2017-06-22830.00844.00828.00844.0018001509800
2017-06-21824.00830.00823.00830.00800660600
2017-06-20826.00828.00820.00825.00900742600
2017-06-19822.00822.00822.00822.00700575400
2017-06-16814.00828.00814.00828.0016001316700
2017-06-15837.00837.00811.00811.0022001818100
2017-06-14844.00856.00831.00844.0024002014500
2017-06-13850.00850.00850.00850.00200170000
2017-06-12860.00860.00842.00842.00800680100
2017-06-09861.00862.00847.00860.0020001712000
2017-06-08865.00876.00865.00866.0023001993500
2017-06-07864.00871.00864.00865.00600520000
2017-06-06871.00872.00851.00865.0021001812900
2017-06-05878.00884.00878.00884.00200176200
2017-06-02898.00898.00877.00880.0014001244000
2017-06-01896.00896.00884.00884.0027002402700
2017-05-31888.00898.00873.00886.0063005555900
2017-05-30885.00930.00850.00873.0068006048200
2017-05-29830.00870.00830.00870.0032002732000
2017-05-26829.00839.00821.00830.001000830800
2017-05-25828.00831.00828.00829.00600497700
2017-05-24825.00833.00823.00823.0018001486800
2017-05-23819.00834.00818.00821.00500412500
2017-05-22833.00833.00821.00821.00400332000
2017-05-19815.00826.00815.00819.001000819100
2017-05-18815.00830.00815.00830.00600494900
2017-05-17815.00830.00815.00830.00500409000
2017-05-16836.00836.00815.00830.00900740200
2017-05-15864.00864.00806.00830.0056004645000
2017-05-12868.00882.00866.00866.00600523400
2017-05-11860.00925.00860.00867.0045003946400
2017-05-10870.00870.00857.00870.00600520600
2017-05-09865.00874.00851.00872.0039003374400
2017-05-08843.00843.00835.00835.001000838500
2017-05-02837.00845.00830.00844.0029002417800
2017-05-01853.00853.00839.00839.00700593100
2017-04-28862.00862.00840.00848.0018001527300
2017-04-27842.00842.00838.00838.00200168000
2017-04-26868.00868.00833.00837.0026002191800
2017-04-25852.00867.00836.00854.0027002282100
2017-04-24865.00865.00836.00852.0015001270400
2017-04-21859.00865.00846.00865.0024002040800
2017-04-20872.00872.00854.00870.001100952700
2017-04-19875.00875.00853.00869.00600520100
2017-04-18833.00860.00833.00860.0036003049200
2017-04-17845.00848.00845.00848.001100931500
2017-04-14882.00882.00855.00856.0013001133400
2017-04-13837.00879.00831.00850.0017001446000
2017-04-12876.00889.00852.00867.0016001399100
2017-04-11867.00867.00846.00861.0023001964600
2017-04-10900.00900.00867.00867.0042003711600
2017-04-07859.00864.00840.00840.0036003063400
2017-04-06862.00880.00833.00859.0063005363900
2017-04-05877.00891.00877.00880.0034003013400
2017-04-04931.00938.00830.00900.0098008732200
2017-04-03956.00956.00928.00928.0041003877400
2017-03-31951.00955.00910.00911.0054004995000
2017-03-30968.00968.00936.00936.0060005732800
2017-03-29906.001030.00906.00953.001680016372700
2017-03-28902.00927.00900.00905.0082007478300
2017-03-27979.00979.00903.00932.003790035753700
2017-03-24860.001009.00860.001009.005700055736100
2017-03-23879.00883.00858.00859.00101008794400
2017-03-22924.00937.00870.00888.003760033827400
2017-03-211094.001118.00952.00954.00204500212712200
2017-03-17974.00974.00944.00974.00118200114805000
2017-03-16828.00838.00815.00824.0031002558100
2017-03-15868.00868.00814.00821.0063005337500
2017-03-14857.00869.00849.00853.0073006247600
2017-03-13907.00919.00870.00887.001580014093200
2017-03-10973.001067.00890.00892.00119300114663400
2017-03-091078.001078.001078.001078.0074007977200
2017-03-08794.00928.00794.00928.002540022620300
2017-03-07744.00778.00744.00778.0023001759600
2017-03-06757.00757.00742.00742.0016001208200
2017-03-03751.00758.00735.00755.0043003203000
2017-03-02760.00760.00758.00758.00200151800
2017-03-01761.00761.00761.00761.00300228300
2017-02-28769.00769.00768.00769.00500384400
2017-02-27752.00757.00751.00757.00600452500
2017-02-24760.00760.00756.00760.00800606600
2017-02-23759.00767.00754.00760.0025001905200
2017-02-22755.00760.00750.00754.0019001435000
2017-02-21741.00750.00741.00750.00500372800
2017-02-20725.00738.00725.00735.0044003203400
2017-02-17772.00772.00756.00760.0024001833300
2017-02-16776.00787.00775.00780.0030002329700
2017-02-15789.00797.00775.00785.0015001171200
2017-02-14780.00789.00776.00789.00800623600
2017-02-13775.00784.00775.00784.0033002563400
2017-02-10783.00784.00779.00784.0014001094800
2017-02-09792.00792.00791.00792.0014001108700
2017-02-08814.00814.00795.00795.00800644300
2017-02-07790.00807.00778.00807.0020001582700
2017-02-06790.00790.00774.00775.0029002256900
2017-02-03781.00789.00781.00782.0027002114800
2017-02-02798.00799.00782.00782.0021001654800
2017-02-01815.00815.00768.00798.0050003972200
2017-01-31782.00826.00782.00802.00114009173900
2017-01-30810.00810.00783.00800.00109008700500
2017-01-27852.00852.00805.00814.0089007373200
2017-01-26894.00894.00842.00842.001320011536700
2017-01-25878.00887.00830.00864.002300019793200
2017-01-24905.00930.00850.00852.004250037447700
2017-01-231000.001028.00912.00941.00142700136762100
2017-01-201090.001090.001090.001090.004760051884000
2017-01-19940.00940.00940.00940.003410032054000
2017-01-18700.00790.00700.00790.002800021606000
2017-01-17686.00690.00686.00690.0018001236300
2017-01-16694.00695.00686.00686.0016001105900
2017-01-13698.00706.00695.00695.0022001536100
2017-01-12719.00719.00707.00707.001200851200
2017-01-11713.00718.00708.00718.00700500600
2017-01-10723.00723.00703.00713.0019001354100
2017-01-06700.00708.00698.00708.0015001050400
2017-01-05705.00708.00698.00708.00900635900
2017-01-04693.00706.00693.00706.001300903300
2016-12-30690.00707.00687.00693.0024001661400
2016-12-29701.00701.00698.00698.001100770100
2016-12-28708.00708.00708.00708.00500354000
2016-12-27718.00718.00701.00701.001300919000
2016-12-26718.00718.00718.00718.0010071800
2016-12-22740.00740.00703.00703.0060004252000
2016-12-21723.00730.00715.00725.0015001086400
2016-12-20718.00724.00711.00724.0028002015500
2016-12-19700.00723.00686.00713.0051003592200
2016-12-16752.00754.00725.00730.0055004057400
2016-12-15746.00751.00741.00751.001300971300
2016-12-14754.00754.00740.00746.00500372200
2016-12-13755.00757.00750.00754.001000752600
2016-12-12741.00749.00738.00744.001200889600
2016-12-09769.00769.00750.00751.00500379900
2016-12-08740.00765.00740.00765.00200150500
2016-12-07753.00753.00740.00740.0018001339600
2016-12-06742.00769.00742.00768.0024001820500
2016-12-05727.00742.00727.00742.001100801200
2016-12-02758.00760.00740.00740.0019001424900
2016-12-01781.00781.00761.00761.001100843100
2016-11-30793.00793.00766.00766.00800622800
2016-11-29780.00780.00778.00778.00600467600
2016-11-28777.00777.00777.00777.0010077700
2016-11-25778.00790.00778.00790.00900704100
2016-11-24805.00805.00765.00777.0033002604700
2016-11-22765.00765.00760.00760.0015001141300
2016-11-21765.00771.00755.00765.0022001672900
2016-11-18775.00784.00765.00765.001200924400
2016-11-17755.00775.00755.00774.0016001216200
2016-11-16753.00767.00753.00765.0020001529000
2016-11-15782.00784.00767.00767.0014001083400
2016-11-14771.00789.00761.00767.0070005412700
2016-11-11804.00804.00787.00789.0018001434200
2016-11-10802.00810.00802.00803.001000805700
2016-11-09830.00830.00800.00800.0026002092800
2016-11-08838.00838.00820.00832.001100912800
2016-11-07806.00823.00806.00823.00900727800
2016-11-04817.00817.00817.00817.0010081700
2016-11-02832.00846.00817.00820.0022001806700
2016-11-01831.00832.00831.00832.0014001163900
2016-10-31836.00849.00833.00833.0023001937800
2016-10-28835.00837.00833.00833.00800667200
2016-10-27830.00838.00830.00837.0013001081200
2016-10-26845.00846.00844.00845.0017001436500
2016-10-25868.00879.00843.00845.0039003336300
2016-10-24861.00887.00852.00853.0037003219400
2016-10-21827.00944.00827.00858.002260020061900
2016-10-20831.00831.00825.00827.0019001576200
2016-10-19841.00849.00830.00830.0093007794600
2016-10-18817.00952.00802.00826.008060069207700
2016-10-17812.00816.00787.00802.0027002167800
2016-10-14832.00832.00810.00816.0025002048500
2016-10-13832.00832.00832.00832.00200166400
2016-10-12830.00831.00830.00830.00800664200
2016-10-11828.00850.00828.00850.0015001260200
2016-10-07832.00832.00825.00828.0015001242000
2016-10-06848.00852.00832.00839.0018001516600
2016-10-05848.00863.00846.00850.0021001786600
2016-10-04850.00863.00850.00863.00700597600
2016-10-03856.00860.00846.00846.0019001618500
2016-09-30851.00879.00851.00860.0019001631100
2016-09-29857.00875.00857.00870.00700605700
2016-09-28875.00890.00870.00870.0018001572500
2016-09-27870.00898.00870.00875.0029002537300
2016-09-26878.00900.00878.00884.0023002039800
2016-09-23860.00899.00852.00878.0044003882700
2016-09-21882.00882.00841.00851.0056004834900
2016-09-20871.00885.00871.00882.0020001750300
2016-09-16848.00862.00838.00856.0015001276200
2016-09-15877.00877.00837.00848.0017001444400
2016-09-14862.00879.00851.00877.0014001211000
2016-09-13895.00895.00880.00885.0018001592000
2016-09-12895.00895.00876.00890.0029002574800
2016-09-09900.00900.00881.00893.0050004441800
2016-09-08925.00925.00901.00905.0058005279200
2016-09-07957.00957.00910.00930.001680015686000
2016-09-061104.001119.00986.00987.00101700109099500
2016-09-05849.00969.00849.00969.001150010971900
2016-09-02820.00820.00819.00819.00400327800
2016-09-01847.00848.00819.00819.0020001654000
2016-08-31836.00865.00830.00837.0029002463500
2016-08-30847.00856.00842.00842.0012001021000
2016-08-29828.00840.00828.00832.0029002409100
2016-08-26826.00834.00824.00825.0055004541800
2016-08-25850.00851.00841.00841.0017001439100
2016-08-24875.00875.00845.00857.0016001379500
2016-08-23875.00880.00845.00845.0041003529100
2016-08-22880.00880.00853.00875.0037003218100
2016-08-19904.00904.00881.00895.0024002132000
2016-08-18929.00940.00895.00904.0046004192900
2016-08-17908.00908.00880.00884.0031002746400
2016-08-16907.00907.00888.00907.0020001797000
2016-08-15918.00933.00875.00907.0038003437000

   ※ 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