[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 
2017-03-271088.001088.001079.001079.00500542100
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
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

   ※ 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