[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 
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
2016-08-12937.00947.00928.00933.0029002723700
2016-08-10948.00948.00925.00936.0021001974800
2016-08-09989.00989.00925.00945.0024002265500
2016-08-08980.001004.00940.00971.0041003960100
2016-08-05965.00995.00965.00965.0025002452700
2016-08-04966.001020.00964.00973.0053005219100
2016-08-03990.001018.00966.00966.0053005238800
2016-08-021031.001035.00990.00999.0059005924300
2016-08-01965.001060.00965.00986.0084008525500
2016-07-29954.001060.00917.001010.001400013585800
2016-07-28996.001015.00979.00995.0092009162400
2016-07-271040.001124.00990.001016.004440047420800
2016-07-26999.001005.00940.00980.0094009196700
2016-07-251074.001089.00995.001024.002080021500600
2016-07-221156.001220.001032.001069.005290057259300
2016-07-211163.001346.001146.001146.006850084759800
2016-07-201157.001289.001101.001175.00102300120207700
2016-07-191071.001367.001071.001367.006170078528500
2016-07-151371.001541.001064.001067.00245200331381500
2016-07-141191.001341.001173.001341.00147200186345400
2016-07-13891.001041.00884.001041.004080040254700
2016-07-12910.00911.00877.00891.0094008423500
2016-07-11931.00948.00892.00900.00100009204300
2016-07-081000.001000.00890.00931.002130020077000
2016-07-071034.001054.00992.001024.002240022819200
2016-07-061091.001091.001029.001034.003460036427500
2016-07-051244.001260.001100.001113.006430074005600
2016-07-041521.001668.001250.001295.00200100285022600
2016-07-011414.001414.001316.001414.006830095979300
2016-06-301009.001114.001000.001114.007800082698100
2016-06-29829.00964.00829.00964.002020018917900
2016-06-28749.00814.00749.00814.0061004811500
2016-06-27715.00758.00713.00749.0033002388400
2016-06-24805.00805.00690.00730.0056004147000
2016-06-23780.00810.00771.00805.0081006347200
2016-06-22770.00770.00753.00754.0015001137400
2016-06-21779.00779.00751.00770.0016001218000
2016-06-20750.00780.00750.00779.0050003810000
2016-06-17825.00825.00762.00769.0013001005400
2016-06-16844.00844.00740.00750.0051004013900
2016-06-15820.00827.00799.00799.0051004125000
2016-06-14910.00910.00812.00860.0030002588300
2016-06-13920.00920.00875.00880.0045003983300
2016-06-10960.00960.00922.00927.0015001416200
2016-06-09925.00930.00921.00921.00800739800
2016-06-08927.00927.00921.00921.0013001199100
2016-06-07930.00940.00928.00928.0012001117400
2016-06-06925.00933.00925.00932.0034003165600
2016-06-03961.00961.00921.00931.0017001598500
2016-06-02956.00956.00923.00931.0034003174300
2016-06-01977.00977.00936.00941.0027002559500
2016-05-31967.00967.00930.00960.0041003904700
2016-05-30918.00944.00918.00922.0060005553200
2016-05-27915.00929.00915.00921.0028002576500
2016-05-26926.00927.00911.00926.0051004682200
2016-05-25960.00962.00930.00935.0060005667900
2016-05-24991.00991.00945.00955.001650015860700
2016-05-231036.001105.00990.001005.002620027039700
2016-05-201184.001218.00967.001037.0098100107073900
2016-05-19959.001004.00933.001004.007070069625100
2016-05-18883.001034.00839.00854.007450073045000
2016-05-17888.00900.00863.00884.0066005823500
2016-05-16978.00978.00843.00858.002040018230100
2016-05-131020.001020.00993.00993.0018001809500
2016-05-121015.001020.00989.001020.0059005906500
2016-05-111042.001042.001016.001019.0025002562400
2016-05-101014.001045.001014.001045.0049005063100
2016-05-091007.001050.00994.001012.0061006170900
2016-05-061038.001039.00999.001006.0049004963200
2016-05-02994.001065.00994.001050.0064006495800
2016-04-281058.001061.001015.001015.0095009798400
2016-04-271031.001073.001025.001056.0053005519500
2016-04-261060.001061.001021.001025.00970010012200
2016-04-251063.001110.001050.001060.001100011736500
2016-04-221120.001137.001055.001063.002820030643900
2016-04-211159.001320.001060.001160.00106600128349700
2016-04-201048.001076.001030.001069.001770018593500
2016-04-191086.001169.001041.001077.001990021867900
2016-04-181124.001128.001035.001045.001900020390500
2016-04-151185.001185.001095.001135.002340026701400
2016-04-141255.001339.001195.001209.005400067987800
2016-04-131261.001419.001222.001230.0079200103084500
2016-04-121261.001261.001188.001209.004310052358700
2016-04-111426.001426.001259.001290.007430099564400
2016-04-081225.001550.001188.001440.00154700218380000
2016-04-071251.001300.001163.001250.007810095731200
2016-04-061330.001368.001288.001330.004270056304200
2016-04-051559.001588.001324.001370.00108100156711600
2016-04-041799.001838.001599.001599.00113300188723500
2016-04-012593.002643.001823.001999.00281300600701400
2016-03-312143.002143.002101.002143.003800081414000
2016-03-301742.001743.001642.001743.0073000126024500
2016-03-291323.001443.001275.001443.00188100261685400
2016-03-281143.001143.001143.001143.001370015659100
2016-03-25830.00993.00813.00993.00123000118252000
2016-03-241001.001160.00820.00843.00181800175479400
2016-03-231001.001001.001001.001001.004280042842800
2016-03-22851.00851.00851.00851.0053004510300
2016-03-18651.00701.00650.00701.002770018723800
2016-03-17605.00609.00553.00601.005290030435200
2016-03-16683.00704.00584.00606.00192900124813000
2016-03-15673.00673.00673.00673.0034002288200
2016-03-14573.00573.00573.00573.0045002578500
2016-03-11493.00493.00493.00493.00163008035900
2016-03-10397.00437.00397.00413.001300557600
2016-03-09401.00401.00401.00401.0010040100
2016-03-08400.00400.00395.00395.001000397000
2016-03-07401.00401.00401.00401.00400160400
2016-03-04410.00410.00401.00401.00500202500
2016-03-03400.00403.00400.00403.0020080300
2016-03-02400.00408.00400.00401.0034001364000
2016-03-01414.00414.00414.00414.0010041400
2016-02-29413.00416.00413.00416.00800331100
2016-02-26404.00410.00404.00405.00600243400
2016-02-25400.00405.00396.00396.002500996600
2016-02-24374.00374.00374.00374.0010037400
2016-02-23375.00390.00375.00390.0020076500
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17370.00375.00370.00375.0020074500
2016-02-16380.00380.00380.00380.00400152000
2016-02-15397.00397.00367.00367.00800305700
2016-02-12380.00380.00359.00360.002500924200
2016-02-1000
2016-02-09380.00380.00380.00380.00300114000
2016-02-08399.00399.00390.00390.00600238500
2016-02-05390.00391.00390.00391.0020078100
2016-02-04387.00389.00387.00389.001700658300
2016-02-0300
2016-02-0200
2016-02-01400.00400.00400.00400.00400160000
2016-01-29400.00400.00392.00400.00700279200
2016-01-2800
2016-01-2700
2016-01-26400.00400.00400.00400.0010040000
2016-01-25400.00400.00400.00400.0020080000
2016-01-22400.00400.00400.00400.001000400000
2016-01-21395.00400.00394.00399.002400955900
2016-01-20397.00397.00397.00397.0020079400
2016-01-19392.00402.00392.00402.001700668400
2016-01-18400.00400.00390.00395.00900354500
2016-01-15407.00407.00407.00407.00400162800
2016-01-14400.00402.00399.00399.001900761100
2016-01-13397.00397.00397.00397.0010039700
2016-01-1200
2016-01-08405.00405.00405.00405.00500202500
2016-01-07412.00412.00404.00404.00300122000
2016-01-06410.00410.00410.00410.0010041000
2016-01-05396.00396.00396.00396.0010039600
2016-01-04408.00408.00402.00402.00500202500
2015-12-30410.00410.00393.00400.001600639500
2015-12-29399.00399.00399.00399.00300119700
2015-12-28399.00399.00399.00399.001300518700
2015-12-25406.00406.00398.00399.001100440400
2015-12-24403.00403.00395.00399.0032001282300
2015-12-22415.00417.00408.00408.001100451900
2015-12-21412.00433.00405.00407.002400992500
2015-12-18429.00436.00420.00420.00600255400
2015-12-17430.00430.00420.00421.00700295900
2015-12-16429.00438.00415.00415.001700726800
2015-12-15421.00433.00421.00429.001100468700
2015-12-14413.00413.00413.00413.00600247800
2015-12-11426.00426.00413.00413.0029001208700
2015-12-10423.00438.00422.00426.002300980600
2015-12-09432.00432.00431.00431.0020086300
2015-12-08438.00441.00432.00432.00400174400
2015-12-07430.00430.00430.00430.0020086000
2015-12-04440.00444.00428.00428.001000438800
2015-12-03440.00448.00440.00445.001500667200

   ※ 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