[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 
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
2016-09-15752.00780.00752.00754.0049003721500
2016-09-14753.00759.00750.00752.0067005042600
2016-09-13755.00760.00751.00752.0093007022200
2016-09-12763.00779.00758.00770.0097007412600
2016-09-09754.00760.00749.00758.0045003388400
2016-09-08753.00763.00752.00754.0027002043900
2016-09-07749.00755.00749.00755.0024001802000
2016-09-06758.00764.00755.00755.00800607300
2016-09-05764.00770.00758.00758.0042003213600
2016-09-02763.00765.00763.00764.00900687000
2016-09-01760.00763.00758.00763.0017001293800
2016-08-31755.00768.00753.00757.0030002277800
2016-08-30753.00755.00753.00755.00700527500
2016-08-29752.00759.00752.00753.00600452700
2016-08-26755.00755.00752.00755.001000753500
2016-08-25754.00766.00753.00755.0068005144200
2016-08-24751.00757.00751.00752.0056004220200
2016-08-23751.00751.00749.00749.00400300100
2016-08-22741.00752.00735.00751.0062004588100
2016-08-19739.00750.00739.00746.0028002082900
2016-08-18740.00750.00740.00745.0060004479400
2016-08-17738.00744.00736.00740.0014001035900
2016-08-16740.00746.00738.00738.001100816200
2016-08-15729.00749.00729.00740.0017001256900
2016-08-12741.00741.00727.00729.0025001831900
2016-08-10758.00758.00738.00741.0022001640500
2016-08-09755.00760.00744.00758.0033002479600
2016-08-08752.00755.00752.00753.0092006926700
2016-08-05750.00752.00750.00752.00300225200
2016-08-04740.00755.00740.00746.00800595100
2016-08-03755.00756.00740.00747.0035002624200
2016-08-02747.00784.00747.00755.002770021023900
2016-08-01734.00755.00733.00747.0064004744200
2016-07-29725.00735.00725.00733.0031002255700
2016-07-28719.00725.00719.00725.001300938200
2016-07-27750.00750.00716.00719.002070015051700
2016-07-26729.00729.00728.00728.00400291500
2016-07-25728.00735.00728.00729.0014001023900
2016-07-22724.00725.00724.00725.00400289800
2016-07-21731.00740.00721.00723.0035002554600
2016-07-20733.00738.00733.00738.00300220400
2016-07-19730.00733.00725.00733.0023001676800
2016-07-15730.00730.00725.00730.0018001310000
2016-07-14722.00730.00720.00730.0022001591800
2016-07-13728.00729.00720.00724.0030002174500
2016-07-12725.00728.00721.00728.0018001306700
2016-07-11719.00727.00712.00726.001000721900
2016-07-08722.00722.00714.00719.001000716400
2016-07-07722.00722.00722.00722.0010072200
2016-07-06725.00732.00721.00722.00700507800
2016-07-05721.00733.00721.00733.0025001808600
2016-07-04725.00727.00720.00721.001000724000
2016-07-01719.00725.00719.00720.0040002882900
2016-06-30719.00729.00705.00719.0052003718000
2016-06-29730.00735.00725.00726.0023001677300
2016-06-28721.00751.00721.00730.0058004222900
2016-06-27726.00730.00720.00721.0015001083100
2016-06-24735.00738.00725.00735.0016001173800
2016-06-23734.00735.00734.00735.00400293800
2016-06-22738.00738.00735.00735.00600442200
2016-06-21735.00738.00735.00738.00300220800
2016-06-20741.00749.00740.00743.00109008088100
2016-06-17740.00743.00732.00740.0015001106500
2016-06-16740.00740.00730.00740.0016001173200
2016-06-15740.00740.00740.00740.00300222000
2016-06-14741.00745.00740.00740.00800592600
2016-06-13749.00749.00735.00740.0023001699500
2016-06-10746.00749.00746.00749.00300224100
2016-06-09744.00746.00736.00746.00800592400
2016-06-08748.00750.00744.00744.001000746900
2016-06-07746.00748.00742.00748.001200894400
2016-06-06737.00745.00737.00745.0023001707300
2016-06-03736.00740.00736.00737.0024001767800
2016-06-02729.00736.00729.00736.00800586700
2016-06-01721.00730.00721.00729.0018001310500
2016-05-31714.00725.00714.00719.0023001654800
2016-05-30712.00723.00712.00723.0027001935400
2016-05-27712.00712.00712.00712.00400284800
2016-05-26715.00716.00711.00712.0018001283700
2016-05-25710.00712.00710.00712.00200142200
2016-05-24709.00710.00709.00710.001100780000
2016-05-23720.00723.00720.00720.00600432900
2016-05-20725.00725.00720.00720.00800578000
2016-05-19724.00724.00724.00724.0010072400
2016-05-18716.00716.00715.00716.00500357900
2016-05-17715.00720.00715.00716.0027001936100
2016-05-16720.00721.00714.00716.0019001364400
2016-05-13706.00715.00706.00715.00800569000
2016-05-12738.00738.00702.00704.00106007548400
2016-05-11752.00752.00735.00736.0046003410400
2016-05-10750.00759.00750.00759.0018001355900
2016-05-09763.00778.00762.00763.0032002446300
2016-05-06780.00780.00774.00778.0015001169100
2016-05-02797.00797.00774.00780.0099007760900
2016-04-28795.00801.00795.00797.0079006283900
2016-04-27792.00795.00792.00793.0047003728000
2016-04-26780.00790.00780.00785.0024001881700
2016-04-25770.00777.00770.00776.0022001703300
2016-04-22763.00768.00763.00768.00900689900
2016-04-21766.00768.00763.00763.00600459600
2016-04-20765.00766.00751.00758.0028002121000
2016-04-19760.00765.00755.00765.001200912300
2016-04-18758.00760.00757.00760.0016001213000
2016-04-1500
2016-04-14757.00757.00752.00757.0025001889400
2016-04-13760.00761.00750.00757.0048003640700
2016-04-12751.00757.00750.00754.0040003008700
2016-04-11751.00752.00751.00751.00500375600
2016-04-08767.00767.00731.00751.00108008134400
2016-04-07753.00765.00740.00756.0044003322200
2016-04-06775.00775.00774.00774.0018001394400
2016-04-05775.00776.00774.00775.0033002556500
2016-04-04790.00790.00766.00775.0026002028000
2016-04-01796.00796.00788.00790.002490019722800
2016-03-31796.00797.00793.00795.0033002623100
2016-03-30796.00796.00796.00796.00500398000
2016-03-29805.00805.00794.00796.0015001194500
2016-03-28805.00807.00800.00807.0019001529100
2016-03-25802.00805.00802.00805.00700562500
2016-03-24800.00805.00800.00803.0016001285000
2016-03-23785.00800.00785.00796.0031002458800
2016-03-22788.00799.00784.00785.0021001653000
2016-03-18795.00797.00793.00797.0014001111200
2016-03-17791.00795.00791.00795.0038003007800
2016-03-16799.00799.00791.00791.001100874200
2016-03-15800.00800.00791.00791.00400318300
2016-03-14834.00834.00800.00800.0078006444100
2016-03-1100
2016-03-10774.00774.00774.00774.0010077400
2016-03-09775.00775.00774.00774.00400309800
2016-03-08772.00772.00770.00772.00400308400
2016-03-07770.00775.00770.00775.00500386500
2016-03-04767.00767.00766.00767.0031002377600
2016-03-03763.00767.00761.00767.0036002744900
2016-03-02757.00765.00757.00761.00700531900
2016-03-01747.00764.00747.00755.0015001132100
2016-02-29743.00753.00743.00747.00600450200
2016-02-26743.00743.00743.00743.0010074300
2016-02-25742.00742.00740.00742.00300222400
2016-02-24742.00742.00742.00742.0010074200
2016-02-23741.00742.00740.00742.001000740700
2016-02-22730.00754.00730.00750.0015001107300
2016-02-19730.00730.00730.00730.00200146000
2016-02-18720.00725.00719.00720.0018001296400
2016-02-17723.00724.00719.00719.0017001225800
2016-02-16722.00734.00719.00734.00800580600
2016-02-15725.00725.00719.00722.0019001375000
2016-02-12747.00747.00721.00721.001300948900
2016-02-10745.00758.00727.00754.0045003315600
2016-02-09773.00773.00752.00754.0023001759200
2016-02-08777.00777.00771.00773.0019001470700
2016-02-05775.00780.00773.00779.0021001630500
2016-02-04778.00780.00775.00780.0015001166400
2016-02-03780.00784.00775.00778.001200935100
2016-02-02788.00790.00780.00784.0032002520000
2016-02-01781.00788.00780.00788.0024001879200
2016-01-29780.00780.00770.00780.00800622600
2016-01-28769.00769.00769.00769.00400307600
2016-01-27764.00784.00763.00769.001000770600
2016-01-26780.00781.00762.00762.00112008705400
2016-01-25791.00792.00777.00777.0033002588100
2016-01-22788.00795.00772.00790.0026002025900
2016-01-21799.00799.00778.00788.0048003768400
2016-01-20799.00799.00799.00799.00200159800
2016-01-19790.00799.00790.00799.00900714600
2016-01-18778.00800.00778.00799.0035002739700
2016-01-15800.00804.00799.00799.00800640300
2016-01-14805.00809.00800.00804.00101008101000
2016-01-13810.00810.00809.00810.001100890500
2016-01-12812.00812.00805.00809.0039003156500
2016-01-08816.00820.00811.00812.0028002284700
2016-01-07830.00830.00816.00816.0016001314900
2016-01-06831.00831.00822.00822.001200991100
2016-01-05835.00835.00820.00826.0088007331000
2016-01-04830.00839.00830.00835.0025002081200
2015-12-30826.00832.00826.00828.0053004397400
2015-12-29815.00833.00814.00828.0063005204400
2015-12-28807.00815.00807.00813.0019001542600
2015-12-25799.00810.00790.00805.002400019248900
2015-12-24816.00817.00812.00814.0088007171500
2015-12-22816.00840.00811.00820.003640029909800
2015-12-21813.00813.00810.00812.0057004630000
2015-12-18813.00815.00810.00814.0039003167200
2015-12-17816.00817.00810.00816.0091007403900
2015-12-16819.00819.00810.00816.00110008972500
2015-12-15817.00822.00810.00815.002430019832900
2015-12-14820.00820.00810.00814.0087007077800
2015-12-11827.00827.00820.00823.001240010237800
2015-12-10829.00829.00809.00827.001570012848100
2015-12-09798.00840.00796.00831.002120017327200
2015-12-08787.00805.00787.00798.0062004926500
2015-12-07796.00805.00787.00787.005510043825300
2015-12-04790.00800.00788.00795.001530012123600
2015-12-03792.00792.00786.00790.00107008446800
2015-12-02793.00800.00789.00792.001290010214800
2015-12-01788.00795.00786.00793.001370010801200
2015-11-30791.00793.00787.00788.001440011382100
2015-11-27786.00801.00786.00795.0065005159900
2015-11-26789.00795.00785.00791.0057004501200

   ※ 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