[4793 JQスタンダード] 富士通ビー・エス・シー 日足 時系列データ

[4793 JQスタンダード] 富士通ビー・エス・シー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221096.001109.001096.001107.0013001428100
2017-09-211092.001101.001092.001096.0040004398800
2017-09-201104.001104.001097.001100.0016001758100
2017-09-191106.001115.001100.001104.0060006630600
2017-09-151103.001103.001090.001099.00900986900
2017-09-141096.001110.001096.001106.0014001541400
2017-09-131099.001109.001095.001095.0028003078400
2017-09-121095.001099.001092.001094.0011001204300
2017-09-111088.001097.001050.001094.0041004419500
2017-09-081093.001103.001088.001088.0011001200900
2017-09-071093.001117.001088.001093.0013001425500
2017-09-061090.001099.001087.001093.0040004370200
2017-09-051101.001101.001082.001085.0028003051100
2017-09-041119.001125.001100.001109.0052005789000
2017-09-011112.001139.001112.001119.001280014333600
2017-08-311092.001109.001092.001101.0066007286300
2017-08-301082.001094.001080.001090.0035003791900
2017-08-291080.001089.001079.001089.0024002595500
2017-08-281080.001101.001080.001080.0042004545700
2017-08-251095.001100.001073.001100.0019002083300
2017-08-241100.001107.001100.001100.0046005077900
2017-08-231100.001102.001081.001102.0042004616900
2017-08-221099.001100.001099.001100.0011001209700
2017-08-211085.001085.001074.001080.00900972400
2017-08-181085.001090.001080.001085.00990010746000
2017-08-1700
2017-08-161091.001100.001086.001086.0011001199400
2017-08-151090.001099.001090.001099.00400436900
2017-08-141095.001108.001080.001100.0041004505100
2017-08-101100.001100.001098.001098.0017001869600
2017-08-091095.001108.001095.001108.0065007152400
2017-08-081105.001105.001082.001099.0021002303700
2017-08-071090.001105.001090.001105.001380015157100
2017-08-041090.001099.001090.001099.00300328800
2017-08-031100.001100.001081.001099.00600655100
2017-08-021097.001100.001092.001100.0024002637800
2017-08-011095.001106.001094.001099.001170012845200
2017-07-311094.001095.001081.001095.0022002397700
2017-07-281085.001099.001060.001095.001040011216700
2017-07-271100.001105.001083.001088.0057006227100
2017-07-261060.001115.001058.001088.002730029515600
2017-07-251111.001148.001111.001148.001690019058600
2017-07-241100.001111.001090.001110.0090009908000
2017-07-211091.001102.001091.001100.0026002854300
2017-07-201104.001104.001078.001090.002960032529500
2017-07-191062.001071.001062.001071.0024002562300
2017-07-181060.001060.001058.001060.00900953800
2017-07-141055.001061.001054.001061.0012001266600
2017-07-131062.001062.001058.001058.00700743000
2017-07-121061.001061.001052.001059.0021002216800
2017-07-111059.001061.001059.001061.00600635900
2017-07-101052.001060.001052.001053.0014001476800
2017-07-071057.001057.001050.001052.0015001579400
2017-07-061050.001053.001050.001053.0013001367700
2017-07-051044.001054.001044.001054.0025002614800
2017-07-041046.001046.001044.001044.00900941200
2017-07-031048.001057.001044.001053.0059006173700
2017-06-301060.001061.001038.001046.0052005444500
2017-06-291065.001068.001046.001061.0013001381300
2017-06-281066.001067.001044.001065.0011001163900
2017-06-271052.001067.001052.001067.0028002964900
2017-06-261046.001050.001046.001050.0013001362800
2017-06-231045.001045.001039.001039.00200208400
2017-06-221044.001046.001036.001037.0046004788300
2017-06-211058.001066.001050.001050.0024002530400
2017-06-201073.001073.001056.001069.0077008209000
2017-06-191076.001084.001070.001070.00700752400
2017-06-161070.001080.001065.001076.0016001716100
2017-06-151062.001065.001056.001056.0019002019700
2017-06-141051.001062.001051.001062.0087009196500
2017-06-131050.001051.001050.001051.00700735300
2017-06-121050.001051.001040.001050.0024002514900
2017-06-091064.001074.001061.001074.00700745700
2017-06-081067.001075.001067.001075.00400427600
2017-06-071069.001070.001057.001064.0036003832300
2017-06-061079.001079.001070.001074.0029003120300
2017-06-051090.001092.001079.001079.0074008057300
2017-06-021063.001090.001063.001071.00980010557300
2017-06-011054.001060.001054.001058.0038004015900
2017-05-311051.001054.001051.001054.00200210500
2017-05-301050.001050.001046.001046.0016001676800
2017-05-291055.001055.001045.001048.0024002519400
2017-05-261055.001062.001055.001055.0026002746600
2017-05-251055.001055.001045.001050.0030003157100
2017-05-241055.001064.001054.001055.0031003275000
2017-05-231061.001061.001050.001054.0028002960700
2017-05-221059.001069.001049.001061.00950010058000
2017-05-191026.001037.001026.001030.0020002070600
2017-05-181020.001038.001020.001021.0024002452100
2017-05-171037.001037.001030.001030.0022002271100
2017-05-161030.001040.001030.001033.0027002791700
2017-05-151044.001044.001022.001026.0040004143700
2017-05-121039.001041.001038.001041.0030003118500
2017-05-111040.001040.001011.001040.0090009260500
2017-05-101040.001040.001020.001040.0079008149600
2017-05-091025.001040.001020.001040.0018001866200
2017-05-081012.001028.001012.001016.001150011711500
2017-05-021009.001014.001004.001010.0074007470300
2017-05-011028.001040.001020.001024.0058005994300
2017-04-281070.001070.001030.001040.001320013945800
2017-04-271026.001036.001014.001036.0012001236700
2017-04-261026.001037.001012.001037.0041004188000
2017-04-251009.001028.001006.001026.0012001217200
2017-04-241001.001009.001001.001009.0016001606600
2017-04-211005.001005.00999.00999.0014001402500
2017-04-201003.001003.001000.001000.0011001101800
2017-04-191000.001004.00999.001004.0012001200100
2017-04-18999.001014.00996.001000.0025002512400
2017-04-17991.001006.00991.00999.0016001594100
2017-04-141000.001014.00997.001000.0011001102400
2017-04-131003.001009.00980.00996.0053005297800
2017-04-121020.001025.001006.001010.0044004465900
2017-04-111018.001050.001015.001020.0045004640100
2017-04-101024.001050.001007.001044.0038003934800
2017-04-071030.001054.001029.001054.0039004028100
2017-04-061031.001050.001015.001030.0059006077000
2017-04-051055.001055.001040.001048.00700735200
2017-04-041091.001092.001042.001065.0043004633200
2017-04-031110.001115.001090.001096.0045004979600
2017-03-311091.001110.001091.001110.0068007496200
2017-03-301090.001091.001080.001091.0032003478100
2017-03-291080.001090.001069.001090.0021002276700
2017-03-281079.001094.001079.001084.0017001853400
2017-03-271088.001088.001079.001079.00500542100
2017-03-241084.001089.001078.001088.0033003578000
2017-03-231087.001090.001083.001087.0027002932200
2017-03-221094.001097.001087.001087.0024002622300
2017-03-211095.001110.001095.001109.0055006065700
2017-03-171084.001091.001060.001091.0063006817900
2017-03-161090.001091.001081.001084.0075008134900
2017-03-151096.001103.001085.001094.0040004373300
2017-03-141090.001096.001083.001095.001270013860100
2017-03-131118.001124.001097.001101.001580017512200
2017-03-101142.001142.001118.001121.001510017084200
2017-03-091160.001177.001130.001142.006110070691700
2017-03-081165.001165.001155.001163.0033003831500
2017-03-071155.001162.001142.001142.00900010377900
2017-03-061174.001174.001155.001166.0028003272600
2017-03-031162.001172.001162.001170.0048005615400
2017-03-021164.001168.001161.001162.0032003723700
2017-03-011160.001168.001157.001163.0016001858300
2017-02-281162.001170.001155.001157.0082009514700
2017-02-271181.001188.001160.001171.0051005973100
2017-02-241163.001198.001163.001193.00900010664300
2017-02-231164.001180.001152.001175.001960022905700
2017-02-221158.001159.001144.001150.001380015846200
2017-02-211155.001164.001145.001158.0075008654600
2017-02-201131.001164.001131.001162.001670019167200
2017-02-171145.001163.001134.001143.001230014094700
2017-02-161168.001168.001152.001163.0071008264700
2017-02-151148.001169.001148.001163.001970022805400
2017-02-141134.001148.001134.001143.00950010819500
2017-02-131116.001140.001116.001132.001790020190300
2017-02-101098.001114.001092.001112.002050022669400
2017-02-091088.001100.001081.001092.001030011228200
2017-02-081088.001098.001081.001098.001200013052600
2017-02-071097.001098.001086.001098.0057006238600
2017-02-061072.001099.001061.001094.001110012029400
2017-02-031075.001099.001072.001072.0052005629000
2017-02-021074.001108.001074.001082.002780030345500
2017-02-011075.001086.001062.001085.0084009034000
2017-01-311079.001093.001044.001081.002170023430600
2017-01-301047.001078.001041.001064.002560027115000
2017-01-271050.001062.001042.001047.001190012506400
2017-01-261060.001060.001050.001050.0051005386100
2017-01-251049.001060.001041.001049.002710028425000
2017-01-241051.001069.001042.001050.002420025412500
2017-01-231050.001068.001047.001050.0078008204700
2017-01-201049.001059.001045.001048.001380014502200
2017-01-191033.001070.001033.001048.002030021266200
2017-01-181030.001055.001030.001050.002340024470700
2017-01-171014.001034.001008.001030.0071007285000
2017-01-161048.001048.001031.001031.0043004460300
2017-01-131025.001054.001025.001050.002120022083600
2017-01-121075.001075.001031.001044.002310024162800
2017-01-111093.001118.001080.001087.002960032483400
2017-01-101080.001118.001080.001096.003550038941300
2017-01-061055.001082.001042.001080.003740039914300
2017-01-051040.001060.001040.001056.002910030515600
2017-01-041018.001047.001015.001043.006050062128500
2016-12-301004.001025.00995.001018.002060020910600
2016-12-29980.001020.00980.00995.001980019771200
2016-12-28977.00995.00972.00995.001120011025200
2016-12-27963.00979.00953.00976.0046004463000
2016-12-26955.00985.00955.00971.002930028400300
2016-12-22950.00969.00950.00965.0070006731000
2016-12-21951.00975.00950.00960.00100009621300
2016-12-20969.00977.00957.00959.001210011691700
2016-12-19986.00997.00971.00982.003460034085000
2016-12-16922.00970.00922.00968.004090039042500
2016-12-15933.00940.00922.00922.001460013561400
2016-12-14913.00938.00913.00938.002490022975300
2016-12-13918.00918.00912.00913.00103009415400
2016-12-12920.00920.00910.00913.001560014247500
2016-12-09912.00914.00905.00913.001860016958800
2016-12-08905.00910.00905.00908.001680015226900
2016-12-07900.00900.00895.00900.0052004672600
2016-12-06897.00900.00894.00899.0077006902700
2016-12-05900.00903.00892.00897.0028002506800
2016-12-02905.00908.00899.00903.0055004974100
2016-12-01907.00908.00902.00904.0055004979000
2016-11-30900.00902.00896.00902.0049004407500
2016-11-29902.00902.00894.00902.0017001529100
2016-11-28902.00902.00898.00902.0033002971300
2016-11-25903.00903.00900.00902.0023002073300
2016-11-24905.00905.00903.00903.0038003436300
2016-11-22906.00906.00898.00903.0021001896600
2016-11-21900.00909.00898.00903.001270011457700
2016-11-18895.00900.00891.00898.0042003762300
2016-11-17898.00898.00880.00898.0037003295400
2016-11-16899.00901.00896.00897.0023002067500
2016-11-15890.00900.00888.00899.0041003674500
2016-11-14888.00897.00870.00897.0064005694400
2016-11-11891.00896.00877.00877.0042003725100
2016-11-10885.00899.00879.00882.0071006291200
2016-11-09900.00900.00842.00860.0070006103200
2016-11-08885.00896.00884.00896.0031002765100
2016-11-07878.00893.00878.00882.00800705700
2016-11-04885.00895.00871.00893.0032002823500
2016-11-02894.00899.00884.00898.0041003663100
2016-11-01898.00899.00887.00894.0066005915500
2016-10-31899.00909.00896.00904.0091008187300
2016-10-28916.00916.00895.00904.001640014902300
2016-10-27916.00918.00891.00910.002480022589700
2016-10-26918.00919.00884.00893.008670078073200
2016-10-25870.00890.00864.00888.001750015311400
2016-10-24843.00860.00843.00853.0070005948700
2016-10-21845.00845.00829.00842.0033002752000
2016-10-20838.00850.00838.00845.0012001009000
2016-10-19854.00854.00833.00837.0021001763300
2016-10-18855.00859.00849.00854.0053004524700
2016-10-17850.00865.00850.00854.0040003411300
2016-10-14846.00850.00843.00850.0021001780400
2016-10-13848.00860.00848.00852.0034002898600
2016-10-12850.00850.00839.00848.0033002794800
2016-10-11850.00859.00850.00853.0028002383000
2016-10-07860.00860.00844.00850.0055004671600
2016-10-06837.00865.00837.00860.001350011460200
2016-10-05836.00838.00835.00835.001100920500
2016-10-04827.00838.00827.00836.0081006731700
2016-10-03822.00830.00822.00827.0056004619800
2016-09-30803.00817.00802.00811.0015001208400
2016-09-29795.00811.00795.00810.0054004325700
2016-09-28780.00792.00780.00792.001000783100
2016-09-27775.00788.00769.00787.0056004364100
2016-09-26780.00789.00771.00780.0074005787800
2016-09-23771.00771.00769.00770.0022001695600
2016-09-21768.00776.00766.00772.0017001309500
2016-09-20760.00768.00758.00768.0087006639500
2016-09-16754.00767.00754.00760.0073005548600

   ※ 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