[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 
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
2016-11-14485.00485.00485.00485.0030001455000
2016-11-11485.00485.00485.00485.001000485000
2016-11-1000
2016-11-09480.00485.00480.00485.002000965000
2016-11-08480.00480.00480.00480.001000480000
2016-11-07487.00487.00487.00487.001000487000
2016-11-04487.00487.00487.00487.001000487000
2016-11-02487.00487.00487.00487.001000487000
2016-11-01485.00491.00485.00491.002000976000
2016-10-31485.00490.00485.00490.0030001465000
2016-10-28482.00482.00482.00482.001000482000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21497.00497.00497.00497.00100004970000
2016-10-20499.00499.00499.00499.002000998000
2016-10-19490.00490.00490.00490.001000490000
2016-10-1800
2016-10-17490.00490.00490.00490.001000490000
2016-10-14490.00490.00490.00490.001000490000
2016-10-13490.00490.00490.00490.0060002940000
2016-10-12490.00490.00489.00489.0030001468000
2016-10-11490.00495.00490.00490.00150007393000
2016-10-07485.00485.00485.00485.001000485000
2016-10-0600
2016-10-0500
2016-10-04496.00496.00496.00496.001000496000
2016-10-03502.00502.00502.00502.001000502000
2016-09-30486.00486.00486.00486.002000972000
2016-09-2900
2016-09-28479.00488.00479.00486.00100004814000
2016-09-27483.00483.00479.00479.0050002399000
2016-09-26472.00484.00472.00484.0040001920000
2016-09-23479.00479.00479.00479.001000479000
2016-09-2100
2016-09-20491.00491.00491.00491.002000982000
2016-09-16471.00488.00471.00488.0050002373000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09470.00471.00470.00471.002000941000
2016-09-08466.00466.00466.00466.0040001864000
2016-09-07482.00482.00482.00482.001000482000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22482.00483.00482.00483.0030001447000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15474.00474.00474.00474.001000474000
2016-08-1200
2016-08-1000
2016-08-09469.00469.00469.00469.002000938000
2016-08-08464.00464.00464.00464.001000464000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25471.00471.00471.00471.001000471000
2016-07-2200
2016-07-21470.00471.00470.00471.0040001882000
2016-07-20480.00480.00480.00480.001000480000
2016-07-19480.00480.00480.00480.001000480000
2016-07-15475.00475.00475.00475.001000475000
2016-07-1400
2016-07-13480.00480.00480.00480.0030001440000
2016-07-12475.00475.00475.00475.001000475000
2016-07-11483.00483.00483.00483.0030001449000
2016-07-0800
2016-07-07475.00475.00475.00475.001000475000
2016-07-06475.00475.00475.00475.002000950000
2016-07-05460.00467.00460.00467.002000927000
2016-07-0400
2016-07-0100
2016-06-30451.00451.00451.00451.001000451000
2016-06-2900
2016-06-28456.00460.00455.00455.0040001830000
2016-06-27451.00451.00451.00451.001000451000
2016-06-24483.00483.00483.00483.002000966000
2016-06-2300
2016-06-22474.00474.00474.00474.001000474000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16465.00465.00465.00465.001000465000
2016-06-15456.00456.00456.00456.001000456000
2016-06-14450.00455.00450.00455.002000905000
2016-06-13453.00455.00450.00450.0030001358000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02480.00480.00470.00470.002000950000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25481.00481.00481.00481.001000481000
2016-05-24473.00473.00473.00473.002000946000
2016-05-23465.00465.00465.00465.001000465000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17456.00456.00456.00456.001000456000
2016-05-16456.00456.00451.00451.0030001358000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06456.00456.00456.00456.001000456000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25455.00460.00455.00456.0040001826000
2016-04-22453.00460.00453.00460.0050002272000
2016-04-2100
2016-04-20477.00477.00477.00477.0040001908000
2016-04-1900
2016-04-18460.00476.00460.00476.0040001856000
2016-04-1500
2016-04-14472.00472.00472.00472.001000472000
2016-04-1300
2016-04-12450.00450.00448.00448.0030001348000
2016-04-1100
2016-04-0800
2016-04-07458.00458.00458.00458.001000458000
2016-04-0600
2016-04-05462.00462.00462.00462.001000462000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29471.00471.00466.00466.0030001408000
2016-03-28468.00476.00468.00476.002000944000
2016-03-2500
2016-03-2400
2016-03-23463.00463.00463.00463.001000463000
2016-03-22466.00466.00466.00466.002000932000
2016-03-18461.00461.00461.00461.001000461000
2016-03-17466.00466.00466.00466.001000466000
2016-03-16464.00464.00464.00464.001000464000
2016-03-1500
2016-03-14459.00459.00459.00459.001000459000
2016-03-1100
2016-03-1000
2016-03-09454.00454.00454.00454.001000454000
2016-03-0800
2016-03-07458.00458.00458.00458.001000458000
2016-03-04457.00457.00457.00457.001000457000
2016-03-03449.00449.00449.00449.002000898000
2016-03-02449.00457.00449.00453.00110005007000
2016-03-01448.00454.00448.00453.0040001809000
2016-02-29445.00445.00445.00445.001000445000
2016-02-26445.00445.00445.00445.002000890000
2016-02-25444.00445.00444.00445.0030001333000
2016-02-24445.00445.00445.00445.001000445000
2016-02-2300
2016-02-22448.00448.00448.00448.002000896000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16448.00448.00448.00448.001000448000
2016-02-15440.00440.00440.00440.001000440000
2016-02-12448.00448.00448.00448.002000896000
2016-02-10455.00455.00451.00451.002000906000
2016-02-09454.00455.00454.00455.002000909000
2016-02-08451.00451.00451.00451.001000451000
2016-02-05455.00455.00455.00455.001000455000
2016-02-04451.00455.00451.00455.002000906000
2016-02-03463.00463.00455.00455.0030001373000
2016-02-02463.00463.00463.00463.002000926000
2016-02-0100
2016-01-29455.00455.00455.00455.001000455000
2016-01-28455.00455.00455.00455.001000455000
2016-01-27452.00452.00452.00452.001000452000
2016-01-26450.00450.00450.00450.002000900000
2016-01-25454.00454.00454.00454.001000454000
2016-01-22458.00458.00458.00458.001000458000
2016-01-21476.00476.00462.00462.0060002812000
2016-01-20481.00481.00480.00480.0030001442000
2016-01-19481.00481.00481.00481.002000962000
2016-01-18485.00485.00484.00484.0030001454000
2016-01-15485.00486.00485.00486.0030001457000
2016-01-14486.00486.00486.00486.001000486000
2016-01-13490.00490.00490.00490.0040001960000
2016-01-12487.00494.00487.00494.0090004410000
2016-01-08491.00491.00490.00490.0030001471000
2016-01-07495.00495.00495.00495.002000990000
2016-01-06494.00500.00494.00496.00110005478000
2016-01-05495.00495.00485.00493.0090004419000
2016-01-04498.00500.00498.00500.0030001498000
2015-12-30496.00496.00496.00496.001000496000
2015-12-29494.00494.00494.00494.001000494000
2015-12-28497.00498.00497.00498.002000995000
2015-12-25506.00506.00500.00503.0070003520000
2015-12-24506.00507.00506.00507.0030001520000
2015-12-22506.00508.00506.00507.0040002027000
2015-12-21513.00513.00513.00513.0020001026000
2015-12-18506.00513.00506.00513.0040002039000
2015-12-17511.00511.00506.00506.0060003056000
2015-12-16506.00511.00506.00511.0020001017000
2015-12-15505.00505.00505.00505.001000505000
2015-12-14507.00507.00507.00507.0060003042000
2015-12-11510.00510.00510.00510.0020001020000
2015-12-10510.00510.00510.00510.001000510000
2015-12-09511.00515.00511.00515.0020001026000
2015-12-08510.00511.00510.00511.0020001021000
2015-12-07518.00518.00510.00510.0040002064000
2015-12-04508.00508.00508.00508.001000508000
2015-12-03509.00520.00509.00518.0060003103000
2015-12-02508.00508.00508.00508.001000508000
2015-12-01508.00508.00508.00508.001000508000
2015-11-30506.00506.00506.00506.001000506000
2015-11-27507.00507.00507.00507.001000507000
2015-11-26507.00507.00507.00507.001000507000

   ※ 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