[5009 東証1部] 富士興産 日足 時系列データ

[5009 東証1部] 富士興産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17565.00584.00560.00563.003690020874700
2017-11-16545.00562.00545.00561.004420024557300
2017-11-15579.00579.00544.00548.005360030004400
2017-11-14590.00591.00579.00579.004080023774300
2017-11-13599.00599.00588.00594.003700021981300
2017-11-10598.00601.00596.00598.003140018771700
2017-11-09603.00606.00598.00602.003820023016100
2017-11-08607.00607.00602.00606.00151009123200
2017-11-07608.00608.00604.00607.00162009828400
2017-11-06603.00608.00603.00607.002730016538000
2017-11-02603.00605.00599.00603.002280013715800
2017-11-01600.00604.00596.00602.004670028048100
2017-10-31609.00609.00600.00607.001870011329100
2017-10-30609.00609.00604.00607.005180031434500
2017-10-27603.00607.00603.00607.003270019792700
2017-10-26606.00607.00605.00605.001730010483100
2017-10-25603.00608.00603.00606.002300013914400
2017-10-24604.00607.00604.00607.002160013084600
2017-10-23600.00607.00598.00604.003090018677300
2017-10-20602.00603.00597.00598.001910011461100
2017-10-19600.00602.00600.00602.00138008293300
2017-10-18600.00601.00599.00600.00151009065700
2017-10-17601.00602.00599.00600.00152009125800
2017-10-16600.00603.00598.00603.001690010171400
2017-10-13603.00603.00600.00601.004440026724000
2017-10-12600.00604.00598.00601.005070030459500
2017-10-11600.00601.00596.00597.002310013829200
2017-10-10601.00601.00597.00600.002970017810400
2017-10-06595.00600.00595.00600.003270019538100
2017-10-05593.00594.00591.00594.003350019885700
2017-10-04592.00594.00591.00592.001780010546100
2017-10-03592.00594.00590.00591.00145008576900
2017-10-02590.00594.00588.00592.003090018263600
2017-09-29588.00591.00586.00590.00154009073700
2017-09-28588.00595.00586.00593.003240019162400
2017-09-27591.00593.00584.00586.002260013297600
2017-09-26589.00591.00587.00591.002930017257100
2017-09-25585.00587.00580.00586.002660015549800
2017-09-22586.00588.00583.00585.003000017575100
2017-09-21589.00590.00582.00586.002180012775100
2017-09-20590.00590.00587.00589.003200018848900
2017-09-19583.00588.00583.00586.001770010367900
2017-09-15573.00582.00568.00579.002450014136600
2017-09-14581.00584.00567.00574.002870016562400
2017-09-13586.00588.00581.00581.002430014171500
2017-09-12592.00592.00583.00589.003140018425400
2017-09-11596.00597.00586.00593.003100018349600
2017-09-08602.00605.00597.00598.006000036042900
2017-09-07595.00599.00593.00597.002420014442200
2017-09-06590.00593.00580.00593.002740016122900
2017-09-05600.00600.00592.00592.002910017346700
2017-09-04606.00606.00595.00600.003190019166600
2017-09-01605.00608.00602.00606.002800016941400
2017-08-31605.00605.00596.00605.003000018043100
2017-08-30595.00608.00590.00601.005160030946400
2017-08-29592.00594.00590.00594.0095005617900
2017-08-28593.00598.00589.00593.001760010451500
2017-08-25595.00598.00588.00595.00107006353000
2017-08-24594.00594.00590.00592.0068004023700
2017-08-23593.00595.00590.00594.00167009902900
2017-08-22592.00596.00591.00592.0077004567500
2017-08-21598.00598.00593.00594.00162009656400
2017-08-18595.00598.00592.00597.001880011188600
2017-08-17587.00596.00587.00595.002660015788500
2017-08-16590.00593.00586.00587.002130012537400
2017-08-15585.00589.00585.00586.002330013660700
2017-08-14581.00585.00579.00581.00151008785600
2017-08-10583.00585.00580.00585.0084004898600
2017-08-09581.00583.00578.00581.00123007141200
2017-08-08579.00582.00575.00582.002220012883700
2017-08-07584.00584.00582.00582.0056003264200
2017-08-04577.00585.00577.00584.00128007435000
2017-08-03583.00586.00581.00585.0065003790500
2017-08-02587.00587.00573.00580.00151008743400
2017-08-01583.00588.00583.00585.001940011352100
2017-07-31578.00589.00578.00588.002160012629000
2017-07-28582.00587.00576.00583.002840016550500
2017-07-27582.00588.00582.00583.002130012458000
2017-07-26583.00586.00582.00584.00150008748600
2017-07-25580.00587.00580.00582.001910011146100
2017-07-24580.00582.00576.00581.005970034569500
2017-07-21582.00583.00576.00580.007060040937700
2017-07-20559.00589.00559.00583.0014930086031500
2017-07-19550.00559.00549.00559.004430024540700
2017-07-18542.00548.00542.00547.004470024359900
2017-07-14530.00543.00530.00540.002500013430300
2017-07-13522.00530.00521.00529.00185009714800
2017-07-12523.00525.00519.00522.00188009822200
2017-07-11519.00523.00514.00521.00187009724600
2017-07-10520.00520.00511.00511.00122006295000
2017-07-07512.00517.00508.00515.002430012440400
2017-07-06520.00520.00512.00513.00101005201600
2017-07-05512.00520.00511.00514.003990020574000
2017-07-04502.00514.00502.00511.002430012328400
2017-07-03500.00503.00500.00501.00106005313000
2017-06-30504.00504.00501.00501.0090004523700
2017-06-29501.00503.00501.00503.0046002309500
2017-06-28502.00504.00501.00501.0098004918800
2017-06-27501.00503.00500.00503.0090004510400
2017-06-26501.00501.00500.00500.0061003055400
2017-06-23500.00501.00500.00500.0052002601900
2017-06-22500.00502.00500.00500.00110005508400
2017-06-21501.00503.00501.00501.0075003761700
2017-06-20508.00508.00505.00506.0080004053800
2017-06-19502.00507.00502.00506.002350011858100
2017-06-16493.00500.00493.00500.00109005428400
2017-06-15498.00499.00494.00494.0080003967400
2017-06-14499.00500.00498.00498.0069003439600
2017-06-13500.00500.00495.00499.00125006233500
2017-06-12497.00500.00496.00496.00103005126500
2017-06-09495.00500.00494.00497.00138006856400
2017-06-08498.00500.00494.00495.00134006655600
2017-06-07496.00498.00495.00498.00129006412300
2017-06-06501.00502.00497.00497.002240011197300
2017-06-05500.00504.00499.00501.00186009314200
2017-06-02497.00499.00495.00499.00143007115000
2017-06-01496.00497.00494.00496.00131006496000
2017-05-31497.00497.00494.00495.0098004855000
2017-05-30491.00498.00484.00494.00176008687800
2017-05-29496.00500.00492.00494.00158007842600
2017-05-26501.00501.00494.00496.00157007815600
2017-05-25497.00501.00482.00494.002570012717300
2017-05-24492.00497.00491.00497.00167008248600
2017-05-23489.00490.00486.00488.00154007517300
2017-05-22488.00490.00485.00488.00156007612500
2017-05-19489.00489.00480.00484.002130010292300
2017-05-18475.00480.00473.00480.002510011940000
2017-05-17484.00484.00477.00477.003020014526700
2017-05-16505.00505.00481.00483.006970034117700
2017-05-15499.00499.00477.00489.002140010464300
2017-05-12500.00500.00495.00497.00132006559500
2017-05-11497.00502.00497.00501.00118005904900
2017-05-10501.00503.00501.00503.00116005822300
2017-05-09498.00501.00495.00501.00152007577000
2017-05-08493.00499.00490.00498.003480017252300
2017-05-02491.00494.00490.00492.00182008951000
2017-05-01487.00492.00487.00491.00151007388300
2017-04-28493.00496.00490.00491.0069003398800
2017-04-27490.00495.00488.00493.00166008158200
2017-04-26485.00492.00485.00490.00140006835900
2017-04-25484.00488.00482.00487.00198009631900
2017-04-24482.00485.00482.00484.0082003967800
2017-04-21472.00481.00472.00481.00123005876100
2017-04-20474.00476.00469.00475.003770017877600
2017-04-19472.00475.00469.00471.00143006757100
2017-04-18476.00477.00472.00472.00143006784300
2017-04-17470.00476.00470.00472.002250010640800
2017-04-14481.00483.00477.00477.00150007204700
2017-04-13482.00483.00478.00482.00165007942400
2017-04-12474.00484.00474.00482.004440021287500
2017-04-11477.00485.00477.00483.002390011548100
2017-04-10475.00488.00474.00485.0097004650600
2017-04-07471.00478.00470.00474.00143006762300
2017-04-06484.00484.00466.00474.002810013296200
2017-04-05476.00488.00476.00486.002280010998900
2017-04-04501.00501.00478.00480.002630012895000
2017-04-03503.00503.00495.00498.00153007626800
2017-03-31506.00509.00503.00503.0091004590200
2017-03-30504.00507.00502.00503.0098004939300
2017-03-29499.00513.00498.00510.003370016930500
2017-03-28510.00518.00508.00513.003110015967500
2017-03-27505.00510.00505.00507.00147007441000
2017-03-24513.00514.00503.00505.0099005029300
2017-03-23507.00511.00505.00509.00157007975400
2017-03-22514.00515.00510.00511.002290011758300
2017-03-21517.00522.00513.00518.00151007819400
2017-03-17509.00516.00506.00515.00178009095600
2017-03-16510.00513.00503.00509.00166008423200
2017-03-15513.00517.00509.00512.0079004047000
2017-03-14523.00523.00513.00518.003950020529000
2017-03-13522.00522.00518.00520.00101005249200
2017-03-10517.00520.00517.00520.00142007353900
2017-03-09526.00526.00515.00521.002210011521400
2017-03-08523.00523.00515.00516.00105005448000
2017-03-07507.00529.00507.00525.004170021569700
2017-03-06504.00507.00502.00506.002300011612000
2017-03-03500.00503.00498.00502.00150007505700
2017-03-02496.00500.00494.00499.002280011333300
2017-03-01491.00493.00491.00492.0097004768500
2017-02-28494.00497.00494.00494.00107005297700
2017-02-27490.00492.00489.00492.00151007399900
2017-02-24490.00491.00490.00490.0054002646300
2017-02-23496.00496.00487.00490.00120005899800
2017-02-22490.00495.00475.00492.004600022358000
2017-02-21494.00494.00488.00490.00192009424900
2017-02-20495.00497.00493.00495.00153007575800
2017-02-17496.00498.00493.00495.002300011387600
2017-02-16492.00497.00492.00492.00151007459700
2017-02-15482.00500.00482.00494.003570017519600
2017-02-14482.00484.00479.00482.003140015104100
2017-02-13470.00480.00470.00478.005480026003300
2017-02-10468.00472.00465.00468.002280010676700
2017-02-09470.00470.00463.00465.00181008449100
2017-02-08462.00464.00462.00463.00142006572100
2017-02-07462.00463.00460.00462.002860013203800
2017-02-06460.00464.00460.00462.00148006836300
2017-02-03454.00463.00454.00460.00147006743400
2017-02-02455.00459.00454.00458.00173007897000
2017-02-01454.00456.00454.00455.0085003863900
2017-01-31457.00459.00457.00458.0085003890800
2017-01-30460.00460.00457.00457.00134006147400
2017-01-27459.00461.00457.00458.00152006973500
2017-01-26460.00461.00458.00459.00131006015800
2017-01-25458.00459.00455.00459.0035001602000
2017-01-24459.00459.00455.00457.0046002101100
2017-01-23459.00460.00457.00458.0059002702300
2017-01-20456.00460.00456.00460.0062002837300
2017-01-19460.00461.00455.00458.002910013356800
2017-01-18456.00459.00454.00458.0070003193000
2017-01-17458.00459.00452.00458.0081003700900
2017-01-16460.00460.00450.00458.002540011618300
2017-01-13458.00463.00458.00460.003420015762400
2017-01-12460.00460.00458.00458.00138006328700
2017-01-11460.00461.00458.00460.00136006246100
2017-01-10459.00460.00455.00460.002310010595800
2017-01-06460.00460.00455.00459.003700016960400
2017-01-05460.00460.00458.00460.00172007906500
2017-01-04457.00460.00457.00459.002380010905700
2016-12-30455.00455.00450.00454.0050002267600
2016-12-29455.00455.00448.00452.00147006626200
2016-12-28451.00456.00451.00455.0043001955700
2016-12-27455.00458.00452.00453.00181008231400
2016-12-26455.00458.00450.00455.00149006771800
2016-12-22453.00456.00444.00451.005130023055300
2016-12-21460.00460.00455.00457.00148006765100
2016-12-20460.00461.00456.00459.002210010162400
2016-12-19460.00460.00455.00460.00210009634200
2016-12-16458.00458.00455.00458.00156007128800
2016-12-15460.00460.00456.00458.00110005044600
2016-12-14466.00466.00460.00461.00140006493900
2016-12-13464.00465.00452.00465.0082003779700
2016-12-12469.00469.00449.00462.005180023935600
2016-12-09450.00460.00445.00460.006410029015200
2016-12-08451.00452.00446.00452.003490015700400
2016-12-07445.00449.00445.00447.00167007465000
2016-12-06450.00450.00442.00444.00180008022000
2016-12-05445.00449.00443.00444.00169007519500
2016-12-02445.00452.00440.00445.003650016334100
2016-12-01433.00448.00433.00441.004220018569700
2016-11-30431.00431.00425.00430.00195008357000
2016-11-29431.00431.00428.00430.00169007250900
2016-11-28431.00431.00429.00431.00108004645100
2016-11-25432.00432.00426.00430.00162006947400
2016-11-24435.00435.00431.00432.004680020217200
2016-11-22436.00436.00427.00431.002410010389200
2016-11-21430.00430.00424.00429.002670011398000
2016-11-18424.00427.00422.00425.00215009119500
2016-11-17425.00427.00420.00423.00122005160800
2016-11-16415.00423.00415.00423.0089003743100
2016-11-15415.00420.00415.00415.0028001164800

   ※ 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。 

Twitter