[3600 大証2部] フジックス 日足 時系列データ

[3600 大証2部] フジックス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10304.00304.00304.00304.001000304000
2013-07-0900
2013-07-08306.00306.00306.00306.0080002448000
2013-07-0500
2013-07-0400
2013-07-03308.00308.00298.00298.003000914000
2013-07-0200
2013-07-01308.00308.00308.00308.001000308000
2013-06-28307.00307.00307.00307.001000307000
2013-06-27298.00299.00298.00299.002000597000
2013-06-26293.00294.00291.00291.00100002927000
2013-06-2500
2013-06-24309.00309.00293.00293.0060001815000
2013-06-2100
2013-06-20293.00301.00293.00301.002000594000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07292.00292.00292.00292.001000292000
2013-06-06300.00300.00300.00300.002000600000
2013-06-05305.00305.00305.00305.0060001830000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-30303.00303.00303.00303.001000303000
2013-05-2900
2013-05-2800
2013-05-27307.00307.00307.00307.001000307000
2013-05-24303.00303.00302.00302.0050001512000
2013-05-23304.00304.00304.00304.0040001216000
2013-05-22310.00310.00310.00310.001000310000
2013-05-21305.00306.00305.00306.0040001222000
2013-05-2000
2013-05-1700
2013-05-16305.00305.00301.00301.003000911000
2013-05-15316.00316.00310.00310.0080002486000
2013-05-14320.00320.00320.00320.001000320000
2013-05-13310.00320.00310.00320.003000945000
2013-05-10309.00309.00309.00309.001000309000
2013-05-09306.00306.00306.00306.001000306000
2013-05-0800
2013-05-07304.00304.00304.00304.002000608000
2013-05-0200
2013-05-01304.00304.00304.00304.0040001216000
2013-04-30306.00306.00306.00306.002000612000
2013-04-26305.00305.00305.00305.00100003050000
2013-04-25303.00303.00303.00303.001000303000
2013-04-24305.00305.00305.00305.001000305000
2013-04-23305.00305.00305.00305.002000610000
2013-04-22301.00301.00301.00301.001000301000
2013-04-19300.00300.00300.00300.002000600000
2013-04-18301.00301.00301.00301.002000602000
2013-04-1700
2013-04-16301.00305.00301.00301.0080002412000
2013-04-15300.00300.00300.00300.002000600000
2013-04-1200
2013-04-1100
2013-04-10300.00300.00300.00300.0060001800000
2013-04-0900
2013-04-08300.00300.00300.00300.001000300000
2013-04-05310.00310.00300.00300.003000910000
2013-04-0400
2013-04-0300
2013-04-02306.00306.00306.00306.001000306000
2013-04-01306.00306.00306.00306.002000612000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-06306.00306.00306.00306.001000306000
2013-03-0500
2013-03-04308.00308.00308.00308.00100003080000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26300.00300.00300.00300.003000900000
2013-02-2500
2013-02-22300.00300.00300.00300.001000300000
2013-02-21300.00300.00300.00300.001000300000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05306.00306.00306.00306.001000306000
2013-02-0400
2013-02-0100
2013-01-31305.00305.00305.00305.002000610000
2013-01-30306.00307.00305.00305.003000918000
2013-01-29306.00306.00306.00306.001000306000
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23301.00301.00301.00301.002000602000
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15300.00300.00300.00300.001000300000
2013-01-11300.00300.00300.00300.001000300000
2013-01-1000
2013-01-09300.00300.00300.00300.003000900000
2013-01-0800
2013-01-07298.00300.00298.00300.002000598000
2013-01-04298.00299.00298.00298.003000895000
2012-12-2800
2012-12-2700
2012-12-26293.00293.00293.00293.001000293000
2012-12-2500
2012-12-21293.00293.00293.00293.001000293000
2012-12-20295.00295.00293.00293.0090002647000
2012-12-1900
2012-12-18295.00295.00295.00295.003000885000
2012-12-17285.00285.00285.00285.002000570000
2012-12-14285.00285.00285.00285.001000285000
2012-12-13280.00280.00280.00280.003000840000
2012-12-12278.00278.00278.00278.0040001112000
2012-12-11278.00278.00278.00278.001000278000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03271.00271.00271.00271.002000542000
2012-11-30275.00275.00275.00275.0080002200000
2012-11-29277.00277.00277.00277.001000277000
2012-11-2800
2012-11-27272.00272.00272.00272.001000272000
2012-11-26272.00272.00272.00272.001000272000
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19264.00264.00264.00264.001000264000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08265.00265.00260.00260.0050001305000
2012-11-07269.00269.00269.00269.001000269000
2012-11-06269.00270.00265.00270.0060001608000
2012-11-0500
2012-11-02273.00273.00273.00273.001000273000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29273.00273.00273.00273.003000819000
2012-10-26273.00273.00273.00273.001000273000
2012-10-25266.00266.00266.00266.001000266000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18261.00261.00261.00261.001000261000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05265.00265.00265.00265.001000265000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14272.00272.00272.00272.001000272000
2012-09-1300
2012-09-12271.00271.00271.00271.001000271000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30272.00272.00272.00272.003000816000
2012-08-2900
2012-08-2800
2012-08-27280.00280.00280.00280.001000280000
2012-08-2400
2012-08-23290.00290.00284.00284.002000574000
2012-08-2200
2012-08-21290.00290.00290.00290.001000290000
2012-08-2000
2012-08-1700
2012-08-1600
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
2012-07-31281.00281.00281.00281.001000281000
2012-07-30289.00289.00289.00289.001000289000
2012-07-2700
2012-07-26289.00289.00289.00289.001000289000
2012-07-2500
2012-07-2400
2012-07-23282.00289.00282.00289.003000853000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17285.00285.00285.00285.001000285000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10285.00285.00285.00285.001000285000
2012-07-09287.00287.00287.00287.001000287000

   ※ 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