[3515 JQスタンダード] フジコー 日足 時系列データ

[3515 JQスタンダード] フジコー (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12498.00498.00492.00492.0030001485000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05504.00504.00504.00504.0080004032000
2013-07-04496.00496.00496.00496.001000496000
2013-07-03496.00496.00496.00496.001000496000
2013-07-02495.00495.00495.00495.001000495000
2013-07-01488.00488.00488.00488.002000976000
2013-06-28486.00486.00486.00486.001000486000
2013-06-2700
2013-06-26495.00495.00486.00486.0050002443000
2013-06-25536.00536.00498.00498.0050002596000
2013-06-24545.00545.00530.00540.00170009206000
2013-06-2100
2013-06-20481.00482.00481.00482.0040001926000
2013-06-1900
2013-06-18473.00473.00473.00473.002000946000
2013-06-17473.00473.00473.00473.001000473000
2013-06-1400
2013-06-13457.00457.00457.00457.001000457000
2013-06-12465.00465.00461.00461.002000926000
2013-06-1100
2013-06-10472.00472.00472.00472.001000472000
2013-06-0700
2013-06-0600
2013-06-05480.00480.00480.00480.001000480000
2013-06-04480.00480.00480.00480.001000480000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29473.00473.00473.00473.002000946000
2013-05-28476.00476.00450.00458.002800012928000
2013-05-27490.00490.00480.00480.0090004370000
2013-05-24500.00500.00500.00500.0060003000000
2013-05-23519.00519.00501.00501.002900014729000
2013-05-22516.00520.00516.00520.0020001036000
2013-05-21524.00524.00524.00524.001000524000
2013-05-20528.00528.00523.00523.0030001579000
2013-05-17519.00524.00519.00524.0030001564000
2013-05-16530.00532.00519.00519.0080004213000
2013-05-15529.00529.00520.00520.0060003147000
2013-05-14520.00520.00519.00519.0030001559000
2013-05-13523.00523.00518.00519.00110005722000
2013-05-10519.00524.00516.00520.00150007780000
2013-05-09530.00535.00514.00520.00160008432000
2013-05-08520.00534.00520.00532.0050002644000
2013-05-07512.00519.00510.00519.00130006667000
2013-05-02501.00530.00501.00511.00170008786000
2013-05-01514.00514.00514.00514.0030001542000
2013-04-30506.00507.00506.00507.0040002026000
2013-04-2600
2013-04-25508.00510.00508.00510.0030001526000
2013-04-24509.00509.00509.00509.001000509000
2013-04-2300
2013-04-22496.00509.00495.00509.0090004482000
2013-04-19494.00495.00494.00495.002000989000
2013-04-18492.00492.00490.00490.002000982000
2013-04-1700
2013-04-1600
2013-04-15483.00491.00483.00491.002000974000
2013-04-12485.00485.00485.00485.001000485000
2013-04-11478.00485.00478.00485.0050002401000
2013-04-10489.00489.00486.00487.0040001949000
2013-04-09480.00500.00480.00498.00120005877000
2013-04-08484.00484.00470.00484.005900028535000
2013-04-05463.00463.00461.00461.00120005539000
2013-04-0400
2013-04-03454.00454.00454.00454.001000454000
2013-04-02471.00471.00450.00450.00100004638000
2013-04-01480.00480.00472.00472.0040001904000
2013-03-29472.00472.00472.00472.002000944000
2013-03-28476.00477.00474.00474.0090004281000
2013-03-27474.00476.00474.00476.002000950000
2013-03-26482.00490.00482.00490.0030001461000
2013-03-25486.00495.00486.00490.0090004400000
2013-03-22480.00500.00480.00484.002100010287000
2013-03-21518.00518.00476.00476.002700013142000
2013-03-19485.00511.00485.00511.002000996000
2013-03-18470.00477.00469.00477.0040001893000
2013-03-15460.00470.00460.00470.0060002790000
2013-03-14470.00470.00460.00460.00150006939000
2013-03-13475.00475.00475.00475.001000475000
2013-03-12475.00483.00469.00483.0040001902000
2013-03-11475.00490.00475.00490.003300016005000
2013-03-08429.00474.00429.00468.004700021454000
2013-03-07450.00450.00428.00428.002400010349000
2013-03-06428.00459.00428.00459.00200008825000
2013-03-05427.00428.00427.00427.0070002990000
2013-03-04423.00426.00423.00426.0070002973000
2013-03-01420.00420.00420.00420.001000420000
2013-02-28418.00420.00418.00420.00110004600000
2013-02-27417.00418.00417.00418.00140005850000
2013-02-26420.00422.00418.00418.00170007112000
2013-02-25422.00422.00418.00418.0030001262000
2013-02-22422.00422.00422.00422.0030001266000
2013-02-21422.00425.00422.00423.0070002970000
2013-02-20424.00424.00420.00420.00100004214000
2013-02-19419.00419.00419.00419.002000838000
2013-02-18420.00420.00419.00420.0080003359000
2013-02-15420.00420.00420.00420.002000840000
2013-02-14424.00424.00418.00420.00100004208000
2013-02-13427.00427.00423.00423.0030001273000
2013-02-12428.00428.00427.00427.002000855000
2013-02-08428.00431.00423.00425.0050002132000
2013-02-07429.00429.00429.00429.0030001287000
2013-02-0600
2013-02-05426.00426.00426.00426.002000852000
2013-02-0400
2013-02-01420.00422.00420.00422.0060002522000
2013-01-31421.00421.00415.00415.0080003336000
2013-01-30420.00422.00420.00422.0050002104000
2013-01-29420.00420.00420.00420.0090003780000
2013-01-28415.00415.00415.00415.001000415000
2013-01-2500
2013-01-24411.00411.00411.00411.002000822000
2013-01-2300
2013-01-22420.00420.00411.00411.00160006672000
2013-01-21421.00421.00415.00415.0050002096000
2013-01-18416.00416.00410.00412.00130005364000
2013-01-17431.00431.00420.00420.00120005080000
2013-01-16432.00432.00431.00431.002000863000
2013-01-15439.00439.00439.00439.001000439000
2013-01-11430.00445.00430.00445.0030001305000
2013-01-10435.00435.00430.00430.0050002160000
2013-01-09420.00428.00420.00428.0030001273000
2013-01-08412.00428.00412.00428.002000840000
2013-01-0700
2013-01-04412.00412.00412.00412.0030001236000
2012-12-2800
2012-12-27403.00403.00403.00403.001000403000
2012-12-2600
2012-12-25406.00406.00406.00406.001000406000
2012-12-2100
2012-12-20408.00408.00408.00408.0030001224000
2012-12-19400.00400.00400.00400.001000400000
2012-12-18403.00403.00403.00403.001000403000
2012-12-17409.00410.00404.00404.0060002452000
2012-12-1400
2012-12-13400.00401.00400.00401.0040001603000
2012-12-12400.00400.00400.00400.0040001600000
2012-12-11398.00400.00398.00400.0050001996000
2012-12-10405.00405.00400.00400.0060002415000
2012-12-07401.00401.00398.00398.0040001600000
2012-12-06400.00400.00400.00400.002000800000
2012-12-05397.00397.00397.00397.001000397000
2012-12-04399.00399.00397.00397.002000796000
2012-12-03398.00398.00398.00398.001000398000
2012-11-30400.00400.00400.00400.001000400000
2012-11-29397.00397.00395.00395.002000792000
2012-11-28400.00400.00400.00400.002000800000
2012-11-27400.00408.00400.00400.0060002432000
2012-11-26400.00400.00400.00400.002000800000
2012-11-22400.00400.00400.00400.001000400000
2012-11-2100
2012-11-20400.00400.00400.00400.0040001600000
2012-11-1900
2012-11-16398.00398.00398.00398.0050001990000
2012-11-15392.00392.00392.00392.002000784000
2012-11-14428.00428.00400.00400.0050002040000
2012-11-13429.00442.00429.00429.0040001736000
2012-11-12435.00435.00433.00433.0030001302000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06441.00441.00441.00441.002000882000
2012-11-05435.00435.00435.00435.001000435000
2012-11-02431.00439.00431.00431.0050002171000
2012-11-01446.00447.00446.00447.0050002232000
2012-10-3100
2012-10-3000
2012-10-29462.00462.00462.00462.001000462000
2012-10-2600
2012-10-2500
2012-10-24470.00470.00470.00470.0030001410000
2012-10-23473.00473.00470.00470.002000943000
2012-10-22489.00489.00489.00489.002000978000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16488.00488.00488.00488.001000488000
2012-10-1500
2012-10-12480.00480.00480.00480.002000960000
2012-10-1100
2012-10-10490.00490.00490.00490.001000490000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03480.00480.00480.00480.002000960000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27474.00480.00474.00480.002000954000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21500.00500.00500.00500.0020001000000
2012-09-20500.00500.00500.00500.0020001000000
2012-09-1900
2012-09-18499.00499.00491.00491.002000990000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07499.00499.00499.00499.001000499000
2012-09-06499.00499.00499.00499.001000499000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20510.00510.00510.00510.0030001530000
2012-08-1700
2012-08-16509.00509.00509.00509.001000509000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20500.00500.00500.00500.0050002500000
2012-07-1900
2012-07-1800
2012-07-17520.00520.00500.00500.0040002020000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
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