[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 
2017-08-16590.00593.00586.00587.002130012537400
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
2016-11-14415.00420.00414.00417.00116004834700
2016-11-11411.00415.00410.00410.00139005719600
2016-11-10416.00417.00405.00409.002520010340900
2016-11-09415.00416.00401.00402.002760011213100
2016-11-08425.00425.00415.00415.00144006022600
2016-11-07421.00425.00420.00420.005010021267000
2016-11-04423.00424.00420.00423.004300018145900
2016-11-02429.00429.00422.00423.003080013146100
2016-11-01426.00431.00424.00429.004510019268800
2016-10-31425.00427.00419.00426.00175007409200
2016-10-28428.00432.00425.00425.003570015226600
2016-10-27426.00430.00426.00428.00171007318200
2016-10-26419.00427.00418.00427.00175007380100
2016-10-25423.00425.00418.00420.00168007069900
2016-10-24423.00426.00420.00420.00131005536200
2016-10-21428.00428.00423.00425.0059002508000
2016-10-20427.00427.00423.00424.00105004467200
2016-10-19425.00427.00421.00424.00131005547500
2016-10-18427.00427.00419.00422.0076003204600
2016-10-17423.00427.00418.00420.00119005022300
2016-10-14420.00423.00416.00422.0080003366200
2016-10-13420.00424.00413.00424.00128005371000
2016-10-12424.00424.00410.00420.002970012356000
2016-10-11439.00445.00412.00424.003310014135500
2016-10-07433.00449.00433.00437.007330032112800
2016-10-06460.00468.00432.00441.00239300108293600
2016-10-05414.00425.00414.00421.002760011607900
2016-10-04399.00413.00399.00410.00123005027300
2016-10-03405.00409.00400.00402.00105004235900
2016-09-30405.00408.00400.00405.00139005606000
2016-09-29404.00413.00400.00411.00173007042100
2016-09-28406.00406.00397.00400.0096003843300
2016-09-27397.00408.00397.00408.00106004267500
2016-09-26405.00408.00398.00405.0064002587000
2016-09-23401.00405.00399.00405.0089003573500
2016-09-21398.00402.00396.00399.00145005769800
2016-09-20405.00405.00397.00399.00142005724300
2016-09-16392.00394.00392.00394.002000786600
2016-09-15392.00394.00391.00392.0031001216900
2016-09-14388.00393.00388.00392.0037001445800
2016-09-13395.00395.00388.00389.0077003007800
2016-09-12402.00402.00390.00393.0062002457500
2016-09-09395.00400.00395.00400.0086003408000
2016-09-08395.00396.00393.00396.0048001895400
2016-09-07393.00393.00391.00393.0078003058300
2016-09-06384.00391.00384.00391.0055002132400
2016-09-05387.00390.00386.00388.0097003760400
2016-09-02388.00388.00383.00383.0038001462000
2016-09-01384.00387.00383.00385.0033001266900
2016-08-31382.00385.00382.00384.0037001418100
2016-08-30390.00390.00382.00382.0036001388800
2016-08-29395.00395.00382.00383.0089003426000
2016-08-26389.00390.00384.00384.001700658500
2016-08-25382.00387.00382.00385.0026001000400
2016-08-24382.00384.00381.00382.0030001147100
2016-08-23385.00391.00381.00381.00112004285400
2016-08-22396.00396.00384.00384.00112004364000
2016-08-19381.00384.00380.00380.0033001258800
2016-08-18383.00386.00380.00380.0099003788700
2016-08-17383.00386.00381.00381.00119004554900
2016-08-16389.00391.00383.00383.00131005074400
2016-08-15395.00395.00389.00389.00130005096700
2016-08-12395.00397.00392.00395.0065002558200
2016-08-10400.00401.00393.00395.0072002864500

   ※ 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