[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 
2017-06-28598.00600.00598.00600.0030001798000
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
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

   ※ 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