[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 
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
2016-08-09396.00400.00396.00400.002500994200
2016-08-08405.00412.00394.00396.0087003467500
2016-08-05393.00398.00391.00392.0065002553800
2016-08-04395.00396.00390.00393.0060002352400
2016-08-03400.00400.00393.00394.0070002773900
2016-08-02405.00408.00401.00401.0069002791700
2016-08-01422.00424.00409.00413.00139005766400
2016-07-29421.00427.00419.00427.00108004569700
2016-07-28431.00431.00426.00426.0044001878300
2016-07-27427.00432.00425.00431.0077003313700
2016-07-26425.00428.00423.00427.00102004331600
2016-07-25425.00430.00425.00428.0085003628400
2016-07-22425.00425.00424.00425.0043001825100
2016-07-21423.00425.00422.00425.002950012513300
2016-07-20426.00426.00423.00424.0064002718200
2016-07-19421.00424.00419.00424.00109004596000
2016-07-15420.00421.00415.00419.00192008012400
2016-07-14417.00420.00416.00417.00110004593200
2016-07-13419.00419.00412.00417.0033001377100
2016-07-12410.00417.00410.00416.00140005791000
2016-07-11412.00412.00407.00411.00154006307400
2016-07-08407.00408.00405.00405.00115004669700
2016-07-07413.00413.00405.00407.0051002085800
2016-07-06410.00411.00400.00410.00180007315300
2016-07-05406.00413.00406.00410.003650014952500
2016-07-04397.00402.00391.00402.00190007580600
2016-07-01392.00397.00386.00395.0088003470000
2016-06-30391.00392.00388.00392.00101003946900
2016-06-29378.00388.00378.00383.0091003483600
2016-06-28370.00380.00370.00378.0057002144800
2016-06-27378.00388.00365.00377.00127004770700
2016-06-24396.00397.00370.00377.00161006136200
2016-06-23394.00396.00394.00395.0063002485800
2016-06-22399.00399.00391.00393.0068002684800
2016-06-21396.00401.00393.00399.0051002024400
2016-06-20417.00417.00397.00398.0095003831400
2016-06-17390.00395.00390.00395.0066002590600
2016-06-16412.00412.00388.00388.0073002887900
2016-06-15405.00406.00402.00404.0047001900200
2016-06-14412.00415.00405.00405.0069002821100
2016-06-13417.00420.00412.00412.0045001868700
2016-06-10430.00430.00418.00420.00151006431000
2016-06-09420.00425.00420.00425.0080003385300
2016-06-08419.00421.00415.00419.0047001969900
2016-06-07415.00424.00410.00418.0083003449200
2016-06-06412.00422.00412.00417.0046001922100
2016-06-03426.00426.00414.00417.0052002179100
2016-06-02431.00431.00418.00418.0065002743700
2016-06-01418.00434.00418.00431.00100004274600
2016-05-31420.00424.00419.00423.0090003806400
2016-05-30420.00420.00416.00419.0057002387200
2016-05-27414.00420.00412.00418.0049002045200
2016-05-26422.00422.00412.00414.0079003300800
2016-05-25426.00429.00417.00422.0042001768800
2016-05-24419.00424.00419.00423.0054002277100
2016-05-23423.00423.00417.00419.0084003541000
2016-05-20428.00428.00423.00425.00105004471300
2016-05-19429.00430.00424.00425.00100004255000
2016-05-18423.00434.00421.00428.00112004791700
2016-05-17419.00423.00417.00423.0052002191100
2016-05-16403.00423.00403.00417.00117004873000
2016-05-13415.00416.00407.00407.0090003697000
2016-05-12412.00420.00411.00415.0095003932200
2016-05-11417.00422.00415.00418.00138005772600
2016-05-10414.00426.00414.00417.00114004788300
2016-05-09414.00427.00408.00411.0098004076900
2016-05-06405.00409.00403.00406.0082003326600
2016-05-02407.00415.00406.00408.00110004502800
2016-04-28417.00429.00416.00420.00103004334400
2016-04-27412.00425.00408.00412.00139005768800
2016-04-26426.00426.00412.00417.0076003197500
2016-04-25427.00428.00421.00426.0050002125300
2016-04-22420.00429.00417.00427.00136005768600
2016-04-21419.00421.00414.00420.00102004278100
2016-04-20412.00420.00407.00411.00161006658900
2016-04-19409.00410.00403.00406.0092003745400
2016-04-18401.00409.00400.00402.0062002499500
2016-04-15412.00415.00409.00410.0049002016500
2016-04-14406.00416.00406.00415.00188007726800
2016-04-13397.00405.00396.00403.0074002973300
2016-04-12394.00405.00394.00398.0066002636500
2016-04-11400.00400.00395.00397.00104004142300
2016-04-08390.00405.00388.00397.00210008257300
2016-04-07392.00400.00385.00391.00196007699200
2016-04-06404.00404.00399.00400.0086003460200
2016-04-05411.00411.00398.00403.0086003468200
2016-04-04400.00414.00400.00410.00158006457700
2016-04-01418.00418.00398.00399.007410030155000
2016-03-31418.00419.00411.00413.0066002736500
2016-03-30425.00425.00415.00415.0036001508000
2016-03-29426.00428.00419.00425.0039001656200
2016-03-28431.00435.00425.00435.00145006227400
2016-03-25432.00435.00430.00431.0045001944000
2016-03-24439.00439.00431.00432.0057002471200
2016-03-23444.00444.00434.00439.0047002055900
2016-03-22439.00442.00433.00442.00136005961400
2016-03-18449.00449.00429.00444.00100004406700
2016-03-17450.00450.00437.00444.00131005793400
2016-03-16448.00450.00445.00445.0051002280700
2016-03-15449.00451.00445.00448.00138006195200
2016-03-14453.00455.00447.00449.004410019852700
2016-03-11432.00454.00432.00453.00185008210700
2016-03-10439.00447.00432.00435.0098004307600
2016-03-09438.00440.00435.00438.0038001663300
2016-03-08445.00445.00439.00442.0060002656200
2016-03-07442.00461.00440.00448.00186008350300
2016-03-04429.00439.00428.00438.00161006957800
2016-03-03420.00430.00420.00428.0073003118600
2016-03-02414.00434.00414.00422.00108004576500
2016-03-01409.00425.00409.00413.00118004921900
2016-02-29427.00427.00406.00406.00124005121500
2016-02-26433.00433.00423.00424.0030001279400
2016-02-25434.00440.00432.00433.0040001736900
2016-02-24423.00437.00423.00434.0077003337200
2016-02-23439.00442.00433.00438.0074003229600
2016-02-22425.00434.00424.00434.0091003916300
2016-02-19424.00427.00419.00422.0066002803600
2016-02-18427.00432.00422.00426.0073003112800
2016-02-17417.00423.00411.00421.0073003044200
2016-02-16413.00425.00413.00417.0066002754300
2016-02-15407.00429.00401.00424.0095003964600
2016-02-12420.00422.00395.00403.0096003916800
2016-02-10434.00434.00423.00427.00170007336000
2016-02-09438.00438.00424.00429.0087003730600
2016-02-08434.00442.00420.00439.0065002830800
2016-02-05418.00437.00418.00434.00123005259300
2016-02-04419.00422.00414.00418.0033001380900
2016-02-03430.00430.00416.00419.0055002321400
2016-02-02440.00440.00434.00434.002000871400
2016-02-01433.00439.00433.00439.0032001399700
2016-01-29421.00432.00414.00432.0060002541700
2016-01-28426.00438.00423.00424.0063002687600
2016-01-27416.00426.00416.00426.0091003823700
2016-01-26411.00416.00411.00413.0077003178100
2016-01-25422.00427.00420.00425.0045001904900
2016-01-22407.00419.00406.00419.0082003383600
2016-01-21411.00420.00403.00404.00110004541800
2016-01-20439.00442.00414.00414.00160006827000
2016-01-19423.00425.00414.00420.0063002640600
2016-01-18428.00428.00421.00421.0094003999300
2016-01-15429.00433.00428.00428.0031001331500
2016-01-14434.00434.00425.00426.0083003559200
2016-01-13428.00442.00427.00437.0064002778400
2016-01-12442.00443.00435.00435.00135005927900
2016-01-08450.00460.00446.00447.00101004546200
2016-01-07459.00459.00450.00450.0041001859700
2016-01-06461.00466.00453.00457.0080003669200
2016-01-05459.00470.00459.00462.0043001992400
2016-01-04455.00464.00455.00456.0049002245300
2015-12-30455.00460.00454.00460.0092004207700
2015-12-29449.00454.00448.00454.0034001538200
2015-12-28437.00453.00437.00449.0089003953400
2015-12-25437.00446.00437.00437.005950026145500
2015-12-24454.00456.00451.00453.00205009297300
2015-12-22460.00462.00448.00453.004200019002700
2015-12-21470.00470.00462.00467.00167007806200
2015-12-18477.00477.00466.00469.00149006989000
2015-12-17478.00478.00468.00476.00146006921200
2015-12-16490.00490.00465.00475.002380011290200
2015-12-15483.00493.00479.00479.0089004290600
2015-12-14487.00488.00482.00486.0054002625100
2015-12-11489.00492.00489.00492.00126006168700
2015-12-10491.00493.00491.00491.0081003980800
2015-12-09493.00499.00493.00496.0070003468100
2015-12-08502.00502.00495.00497.0092004596200
2015-12-07500.00501.00498.00500.0061003049700
2015-12-04495.00503.00494.00500.00114005667800
2015-12-03505.00510.00500.00501.00102005140500
2015-12-02510.00515.00505.00508.00120006100700

   ※ 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