[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 
2017-11-173900.004195.003900.004195.001260051580500
2017-11-163795.003870.003765.003830.001180044948500
2017-11-153695.003695.003515.003585.00400014485500
2017-11-143675.003700.003675.003700.006002212500
2017-11-133640.003675.003640.003675.003001098500
2017-11-103630.003675.003625.003675.003001093000
2017-11-093650.003650.003630.003630.007002553000
2017-11-083650.003650.003645.003650.003001094500
2017-11-073620.003620.003620.003620.00200724000
2017-11-063650.003650.003650.003650.006002190000
2017-11-023690.003690.003600.003650.0015005466500
2017-11-013650.003685.003650.003685.005001835500
2017-10-313645.003645.003645.003645.003001093500
2017-10-303670.003670.003645.003645.004001461000
2017-10-273610.003610.003600.003600.006002162000
2017-10-263640.003640.003610.003610.004001449000
2017-10-253630.003645.003630.003645.005001816500
2017-10-243655.003690.003630.003630.0013004750500
2017-10-233590.003695.003550.003655.0026009373000
2017-10-203575.003575.003485.003485.008002829500
2017-10-193505.003505.003505.003505.00100350500
2017-10-183500.003510.003500.003510.003001051500
2017-10-173480.003545.003480.003500.0011003859000
2017-10-163570.003570.003565.003565.0010003568500
2017-10-133410.003430.003350.003430.0023007807000
2017-10-123415.003415.003365.003410.007002375500
2017-10-113410.003410.003370.003370.006002028000
2017-10-103410.003410.003410.003410.00100341000
2017-10-063390.003395.003385.003395.004001355500
2017-10-053395.003410.003345.003345.008002706000
2017-10-043405.003405.003380.003395.0014004754000
2017-10-033430.003430.003400.003400.006002047000
2017-10-023380.003385.003380.003385.004001353000
2017-09-293445.003445.003420.003425.003001029000
2017-09-283515.003515.003445.003445.007002446500
2017-09-273375.003515.003375.003445.003001033500
2017-09-26675.00675.00675.00675.0030002025000
2017-09-25685.00690.00685.00690.0020001375000
2017-09-22652.00693.00652.00692.00140009532000
2017-09-21650.00650.00650.00650.001000650000
2017-09-20663.00663.00663.00663.0020001326000
2017-09-19649.00650.00649.00650.002200014292000
2017-09-1500
2017-09-14630.00631.00630.00631.0040002522000
2017-09-13625.00625.00625.00625.001000625000
2017-09-12635.00635.00635.00635.001000635000
2017-09-11630.00632.00630.00632.0070004422000
2017-09-08632.00632.00632.00632.001000632000
2017-09-07629.00629.00629.00629.001000629000
2017-09-06636.00636.00626.00626.0040002514000
2017-09-05636.00636.00636.00636.001000636000
2017-09-04634.00653.00634.00653.00110007097000
2017-09-0100
2017-08-31627.00634.00627.00634.0030001892000
2017-08-30627.00627.00627.00627.001000627000
2017-08-29622.00627.00622.00627.0020001249000
2017-08-28620.00620.00620.00620.001000620000
2017-08-2500
2017-08-24616.00616.00616.00616.001000616000
2017-08-23622.00622.00618.00618.0040002484000
2017-08-22622.00623.00622.00623.0020001245000
2017-08-21625.00625.00617.00617.0030001867000
2017-08-18620.00620.00613.00613.0030001846000
2017-08-17620.00620.00620.00620.001000620000
2017-08-16619.00619.00619.00619.001000619000
2017-08-15613.00620.00613.00620.0020001233000
2017-08-14622.00622.00612.00615.0050003076000
2017-08-10611.00616.00611.00616.0050003060000
2017-08-09619.00619.00619.00619.001000619000
2017-08-0800
2017-08-0700
2017-08-04616.00616.00615.00615.0020001231000
2017-08-03611.00611.00611.00611.001000611000
2017-08-02620.00620.00620.00620.001000620000
2017-08-01613.00613.00613.00613.001000613000
2017-07-31623.00623.00623.00623.001000623000
2017-07-28614.00614.00614.00614.0020001228000
2017-07-2700
2017-07-26614.00614.00614.00614.001000614000
2017-07-2500
2017-07-2400
2017-07-21614.00615.00614.00614.0050003072000
2017-07-20615.00615.00613.00613.0020001228000
2017-07-19605.00605.00605.00605.0020001210000
2017-07-18610.00610.00609.00610.0040002439000
2017-07-14592.00600.00592.00600.00160009573000
2017-07-13592.00592.00592.00592.001000592000
2017-07-12594.00594.00592.00592.0020001186000
2017-07-1100
2017-07-10591.00593.00587.00590.002200012990000
2017-07-07591.00595.00591.00595.0020001186000
2017-07-06590.00590.00590.00590.0030001770000
2017-07-05598.00598.00598.00598.001000598000
2017-07-0400
2017-07-03599.00599.00599.00599.0040002396000
2017-06-3000
2017-06-2900
2017-06-28598.00600.00598.00600.0030001798000
2017-06-27598.00600.00597.00600.0040002393000
2017-06-2600
2017-06-23592.00592.00592.00592.0060003552000
2017-06-22592.00592.00592.00592.001000592000
2017-06-21592.00592.00592.00592.001000592000
2017-06-20594.00594.00594.00594.0020001188000
2017-06-19586.00586.00585.00585.0090005273000
2017-06-16580.00584.00580.00584.00140008133000
2017-06-15586.00586.00582.00582.0040002339000
2017-06-14586.00586.00586.00586.0030001758000
2017-06-13586.00586.00585.00585.0020001171000
2017-06-12586.00586.00586.00586.001000586000
2017-06-09585.00593.00585.00593.0030001763000
2017-06-08591.00591.00585.00585.0040002358000
2017-06-07590.00591.00590.00591.0020001181000
2017-06-06590.00590.00590.00590.001000590000
2017-06-05590.00590.00590.00590.001000590000
2017-06-02592.00596.00590.00590.0030001778000
2017-06-0100
2017-05-3100
2017-05-30595.00600.00591.00592.00110006562000
2017-05-29585.00585.00585.00585.001000585000
2017-05-26583.00583.00583.00583.001000583000
2017-05-2500
2017-05-24585.00599.00585.00599.0030001769000
2017-05-23609.00609.00595.00600.0060003604000
2017-05-22595.00609.00595.00609.00110006671000
2017-05-19594.00597.00591.00591.0030001782000
2017-05-18591.00591.00584.00591.0050002941000
2017-05-17637.00646.00591.00591.003700023088000
2017-05-16576.00619.00573.00607.004600027456000
2017-05-15573.00573.00573.00573.0020001146000
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-08570.00570.00570.00570.001000570000
2017-05-02567.00567.00567.00567.001000567000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25566.00566.00566.00566.001000566000
2017-04-24566.00566.00566.00566.001000566000
2017-04-21571.00571.00571.00571.0020001142000
2017-04-20560.00560.00560.00560.001000560000
2017-04-1900
2017-04-1800
2017-04-17543.00543.00543.00543.001000543000
2017-04-14533.00533.00533.00533.001000533000
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07533.00533.00533.00533.001000533000
2017-04-06543.00545.00520.00522.00120006385000
2017-04-0500
2017-04-04548.00551.00543.00543.0050002736000
2017-04-0300
2017-03-31569.00569.00549.00558.0030001676000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27570.00570.00570.00570.0020001140000
2017-03-2400
2017-03-23583.00587.00583.00587.0040002339000
2017-03-22590.00590.00584.00584.0050002943000
2017-03-21577.00590.00577.00590.0090005256000
2017-03-17575.00575.00571.00573.0080004589000
2017-03-1600
2017-03-1500
2017-03-14571.00571.00565.00565.00110006250000
2017-03-13569.00570.00569.00570.0020001139000
2017-03-10570.00570.00570.00570.0020001140000
2017-03-0900
2017-03-08570.00580.00570.00580.0020001150000
2017-03-07581.00581.00580.00580.0040002323000
2017-03-06580.00580.00580.00580.0040002320000
2017-03-03580.00580.00580.00580.0020001160000
2017-03-0200
2017-03-01585.00587.00584.00584.00100005852000
2017-02-28590.00590.00590.00590.001000590000
2017-02-27580.00590.00580.00590.0030001760000
2017-02-2400
2017-02-2300
2017-02-22578.00590.00578.00590.0090005282000
2017-02-21581.00581.00581.00581.0020001162000
2017-02-20581.00581.00581.00581.0020001162000
2017-02-17577.00577.00570.00570.0030001717000
2017-02-16566.00567.00566.00567.0020001133000
2017-02-1500
2017-02-1400
2017-02-13580.00580.00555.00555.0050002824000
2017-02-10578.00578.00578.00578.0020001156000
2017-02-0900
2017-02-0800
2017-02-07558.00578.00558.00578.0020001136000
2017-02-06578.00578.00578.00578.0060003468000
2017-02-03550.00579.00550.00564.0030001693000
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-30550.00560.00550.00559.0030001669000
2017-01-27559.00559.00559.00559.0030001677000
2017-01-26561.00561.00555.00555.0020001116000
2017-01-25543.00550.00543.00550.0030001643000
2017-01-24565.00565.00565.00565.0050002825000
2017-01-23569.00569.00569.00569.0020001138000
2017-01-20565.00570.00565.00568.0040002268000
2017-01-19573.00573.00565.00565.0070004001000
2017-01-1800
2017-01-1700
2017-01-16519.00529.00517.00523.00120006257000
2017-01-13525.00525.00518.00519.0050002608000
2017-01-12524.00540.00524.00540.0090004774000
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-05523.00523.00519.00519.0020001042000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28514.00519.00514.00519.0030001547000
2016-12-2700
2016-12-26522.00522.00515.00519.0060003115000
2016-12-2200
2016-12-21515.00515.00515.00515.0030001545000
2016-12-20524.00524.00524.00524.001000524000
2016-12-19517.00524.00511.00524.0040002069000
2016-12-16524.00524.00518.00518.0020001042000
2016-12-15514.00515.00514.00515.0020001029000
2016-12-14509.00509.00509.00509.001000509000
2016-12-13508.00508.00508.00508.0030001524000
2016-12-1200
2016-12-0900
2016-12-08515.00515.00507.00507.0030001537000
2016-12-07523.00524.00516.00518.00100005208000
2016-12-06518.00518.00514.00518.00100005163000
2016-12-05509.00509.00509.00509.001000509000
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-22494.00496.00494.00496.0040001982000
2016-11-21494.00494.00494.00494.002000988000
2016-11-1800
2016-11-17485.00485.00485.00485.001000485000
2016-11-16485.00485.00485.00485.0030001455000
2016-11-15485.00485.00485.00485.0040001940000

   ※ 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。 

Twitter