[7605 JQスタンダード] フジコーポ 日足 時系列データ

[7605 JQスタンダード] フジコーポ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121554.001570.001537.001545.00810012585900
2013-07-111578.001590.001556.001561.0036005659200
2013-07-101588.001604.001580.001580.0033005245100
2013-07-091592.001601.001582.001590.00850013517600
2013-07-081629.001629.001565.001592.001710027381700
2013-07-051525.001550.001511.001549.00950014597000
2013-07-041500.001519.001500.001506.00780011746900
2013-07-031480.001499.001476.001488.001300019281400
2013-07-021475.001480.001472.001480.00850012537500
2013-07-011412.001450.001412.001450.001100015746200
2013-06-281429.001433.001390.001432.0070009940200
2013-06-271391.001410.001380.001408.00980013654000
2013-06-261405.001414.001390.001390.00720010075400
2013-06-251448.001459.001400.001424.001140016492000
2013-06-241430.001447.001430.001436.0068009756000
2013-06-211425.001439.001396.001421.001130015908600
2013-06-201468.001469.001437.001464.00710010307500
2013-06-191490.001490.001456.001468.00710010429300
2013-06-181463.001475.001463.001475.0044006453500
2013-06-171478.001489.001467.001489.0031004576600
2013-06-141494.001494.001479.001490.0050007449100
2013-06-131501.001502.001490.001494.0036005380800
2013-06-121456.001515.001456.001495.0029004274400
2013-06-111506.001532.001500.001526.0062009413800
2013-06-101420.001499.001420.001456.001190017268800
2013-06-071458.001458.001361.001410.003110043832300
2013-06-061560.001560.001503.001506.001820027816400
2013-06-051563.001585.001522.001575.003170049422100
2013-06-041629.001642.001590.001601.003340053592800
2013-06-031674.001690.001660.001669.001230020624900
2013-05-311672.001697.001672.001674.0023003871900
2013-05-301700.001707.001650.001651.001590026776100
2013-05-291732.001750.001709.001710.004900084398300
2013-05-281726.001748.001720.001720.00740012789400
2013-05-271735.001747.001720.001720.001170020199300
2013-05-241755.001788.001713.001765.001920033555900
2013-05-231887.001887.001711.001711.003010054530400
2013-05-221879.001879.001821.001862.001200022214700
2013-05-211865.001870.001853.001854.001820033877300
2013-05-201901.001919.001852.001870.001560029540400
2013-05-171872.001950.001872.001900.00870016581800
2013-05-161900.001901.001850.001900.002280042710900
2013-05-151900.001913.001891.001900.001450027576900
2013-05-141869.001901.001858.001901.001130021188600
2013-05-131850.001892.001835.001878.003490064993700
2013-05-101980.001980.001896.001912.003610069923900
2013-05-092020.002070.002007.002010.002710054922600
2013-05-082075.002128.002055.002095.003560074499100
2013-05-072142.002170.002130.002140.001980042409900
2013-05-022190.002190.002130.002142.001640035242000
2013-05-012217.002217.002141.002141.001460032037100
2013-04-302060.002265.002040.002240.002390050204300
2013-04-262034.002060.002007.002049.003140064062000
2013-04-252005.002050.001983.002038.0053500107623800
2013-04-242048.002060.002039.002048.004310088302400
2013-04-232020.002035.002020.002028.002230045160200
2013-04-222011.002025.002011.002020.001100022161700
2013-04-192003.002028.001998.002010.001550031096800
2013-04-181994.002007.001993.002004.002280045585200
2013-04-171964.001987.001963.001987.001380027193200
2013-04-161950.001967.001950.001957.001220023907000
2013-04-151939.001982.001930.001963.001970038442100
2013-04-121930.001938.001928.001929.002600050175800
2013-04-111933.001945.001925.001929.002510048465200
2013-04-101939.001959.001920.001933.003460067058800
2013-04-091912.001920.001908.001912.001940037151300
2013-04-081960.001960.001910.001910.003330064445000
2013-04-051900.001964.001894.001900.002380045603000
2013-04-041889.001898.001871.001890.00810015254800
2013-04-031900.001904.001880.001888.00560010617500
2013-04-021810.001901.001794.001870.003000054799600
2013-04-012006.002036.001880.001924.002610051080100
2013-03-292052.002052.002006.002006.001630032917700
2013-03-282080.002080.002023.002039.001070021929800
2013-03-272010.002050.002009.002011.002010040777200
2013-03-261950.001970.001945.001970.001580030886800
2013-03-251890.001924.001890.001920.001470028027300
2013-03-221875.001880.001851.001875.001000018638700
2013-03-211831.001855.001830.001855.00670012336100
2013-03-191850.001850.001823.001823.00790014448800
2013-03-181826.001833.001823.001829.00620011326600
2013-03-151812.001812.001801.001810.0033005967000
2013-03-141795.001812.001792.001812.0035006293900
2013-03-131800.001834.001782.001805.00820014727100
2013-03-121828.001834.001806.001809.0053009625000
2013-03-111865.001869.001844.001844.00580010760600
2013-03-081783.001840.001783.001827.0054009767700
2013-03-071830.001831.001761.001776.002780050069200
2013-03-061887.001887.001833.001840.002030037675400
2013-03-051861.001897.001860.001872.002840053189600
2013-03-041920.001993.001920.001930.003070059853300
2013-03-011920.001924.001903.001918.00730013993700
2013-02-281917.001930.001900.001907.0049009394700
2013-02-271926.001926.001853.001897.001520028559100
2013-02-261930.001942.001892.001895.00760014552700
2013-02-251956.001956.001929.001932.00910017613400
2013-02-221921.001979.001921.001937.00910017751900
2013-02-211927.001939.001921.001929.001210023330400
2013-02-201895.001935.001885.001926.001500028447200
2013-02-191840.001892.001840.001870.001950036402700
2013-02-181812.001851.001812.001850.001500027548400
2013-02-151901.001905.001750.001860.0057200103739800
2013-02-141946.001946.001906.001920.001320025433900
2013-02-132004.002004.001954.001978.001800035513100
2013-02-121990.002050.001983.002004.001210024175300
2013-02-082006.002044.001980.001997.002250044951200
2013-02-072080.002100.001875.002034.003850077914100
2013-02-062130.002139.002050.002096.001050022130400
2013-02-051985.002120.001985.002100.002700055018200
2013-02-041961.001985.001949.001984.001620031870800
2013-02-011920.001925.001870.001909.001380026344100
2013-01-311890.001927.001866.001925.001040019730200
2013-01-301870.001890.001833.001890.00790014738400
2013-01-291768.001825.001768.001825.00720012956100
2013-01-281730.001750.001726.001750.001570027287200
2013-01-251711.001724.001709.001718.0058009958600
2013-01-241711.001721.001710.001712.001390023794000
2013-01-231725.001725.001701.001723.00770013175400
2013-01-221720.001728.001700.001728.001300022180100
2013-01-211723.001738.001702.001719.00970016652100
2013-01-181722.001722.001700.001720.0042007187700
2013-01-171710.001715.001675.001682.00660011166200
2013-01-161694.001730.001694.001730.001100018833000
2013-01-151669.001690.001650.001690.00840014064700
2013-01-111650.001650.001621.001643.00630010342100
2013-01-101648.001659.001622.001640.001400023015000
2013-01-091545.001640.001544.001640.001710027309000
2013-01-081582.001582.001527.001547.001610025007000
2013-01-071440.001442.001421.001442.001050015083900
2013-01-041441.001442.001426.001435.0046006610200
2012-12-281400.001433.001396.001421.0048006756000
2012-12-271420.001420.001385.001392.0053007456100
2012-12-261370.001425.001360.001415.00830011520800
2012-12-251345.001395.001345.001365.001120015337700
2012-12-211348.001370.001340.001342.001070014480100
2012-12-201336.001348.001311.001348.001030013667300
2012-12-191365.001365.001335.001348.001600021590100
2012-12-181382.001391.001365.001365.0028003860700
2012-12-171377.001400.001351.001390.003010041267700
2012-12-141419.001449.001400.001400.001330018916200
2012-12-131400.001428.001386.001410.001490020847400
2012-12-121400.001424.001380.001418.001060014850700
2012-12-111400.001429.001360.001409.001260017637800
2012-12-101456.001460.001392.001400.001950027828700
2012-12-071439.001469.001420.001451.002120030656900
2012-12-061365.001410.001363.001410.003220044388900
2012-12-051344.001349.001315.001348.002350031425900
2012-12-041255.001368.001255.001333.003810049719000
2012-12-031228.001245.001220.001241.002300028393500
2012-11-301228.001228.001214.001220.0040004878900
2012-11-291210.001222.001205.001210.001540018700500
2012-11-281200.001215.001194.001201.0073008807700
2012-11-271191.001210.001189.001210.00860010304300
2012-11-261199.001210.001190.001191.00860010308600
2012-11-221201.001211.001186.001195.00920011037300
2012-11-211210.001210.001194.001200.0034004096000
2012-11-201175.001215.001175.001215.0058006892500
2012-11-191175.001180.001173.001173.0034003999100
2012-11-161194.001199.001170.001170.0030003546700
2012-11-151198.001198.001185.001188.0032003814100
2012-11-141203.001203.001200.001200.0035004208500
2012-11-131217.001224.001210.001210.0051006213700
2012-11-121200.001222.001198.001211.00970011703100
2012-11-091200.001213.001185.001200.0046005510700
2012-11-081197.001200.001193.001200.0032003837100
2012-11-071192.001216.001192.001200.0031003716400
2012-11-061211.001220.001184.001185.0077009298200
2012-11-051190.001228.001170.001202.00850010128700
2012-11-021195.001195.001170.001170.0037004359800
2012-11-011172.001172.001170.001170.0028003281200
2012-10-311154.001170.001153.001169.0030003477400
2012-10-301146.001158.001145.001146.0050005735800
2012-10-291155.001160.001141.001141.001190013684300
2012-10-261170.001189.001160.001170.001480017366000
2012-10-251150.001169.001150.001162.001290014933200
2012-10-241136.001142.001135.001141.0057006491600
2012-10-231144.001145.001120.001126.0037004195200
2012-10-221118.001137.001118.001137.0017001908400
2012-10-191115.001125.001115.001118.0011001231700
2012-10-181120.001120.001112.001115.0026002896700
2012-10-171125.001125.001114.001119.0043004808800
2012-10-161110.001125.001110.001125.0017001896000
2012-10-151130.001130.001103.001129.0027003039100
2012-10-121131.001131.001130.001130.00700791600
2012-10-111140.001140.001137.001140.0023002620500
2012-10-101135.001138.001134.001135.0015001702900
2012-10-091141.001150.001128.001131.0046005238600
2012-10-051154.001154.001139.001140.0068007786200
2012-10-041152.001155.001150.001155.0031003568600
2012-10-031155.001160.001155.001160.0034003938400
2012-10-021150.001153.001150.001151.0036004141600
2012-10-011138.001145.001138.001145.0043004905700
2012-09-281140.001148.001138.001138.0021002395000
2012-09-271142.001147.001129.001140.0028003203100
2012-09-261160.001160.001145.001145.0030003445600
2012-09-251125.001145.001125.001145.0043004874600
2012-09-241118.001122.001115.001122.0035003915800
2012-09-211106.001119.001106.001110.0063006998500
2012-09-201097.001105.001097.001105.00700769100
2012-09-191091.001098.001085.001098.0037004030600
2012-09-181089.001100.001085.001090.0077008419700
2012-09-141097.001124.001083.001084.001310014320800
2012-09-131092.001095.001092.001095.00700765400
2012-09-121093.001095.001089.001094.0047005133600
2012-09-111099.001101.001092.001094.0063006904100
2012-09-101105.001120.001083.001101.001380015222800
2012-09-071210.001213.001129.001135.002320026850500
2012-09-061215.001215.001195.001210.0068008222400
2012-09-051169.001179.001169.001179.0035004112800
2012-09-041182.001182.001167.001167.0024002819000
2012-09-031188.001188.001167.001167.0061007192800
2012-08-311176.001185.001176.001185.0020002360600
2012-08-301171.001180.001171.001176.0011001292500
2012-08-291178.001200.001175.001190.0026003080600
2012-08-281199.001199.001183.001186.0028003331000
2012-08-271203.001212.001200.001206.0024002884300
2012-08-241210.001212.001189.001207.0053006374300
2012-08-231206.001213.001206.001207.009001089500
2012-08-221200.001217.001200.001213.0047005669700
2012-08-211210.001217.001210.001210.0025003030200
2012-08-201194.001211.001194.001200.0052006233600
2012-08-171200.001200.001188.001188.0022002636400
2012-08-161182.001190.001182.001187.0018002139800
2012-08-151193.001193.001180.001180.0016001892400
2012-08-141183.001185.001174.001185.0018002129500
2012-08-131155.001173.001155.001173.0028003262400
2012-08-101154.001154.001151.001152.00700806700
2012-08-091150.001152.001138.001150.0033003777100
2012-08-081150.001150.001144.001150.0015001723200
2012-08-071133.001149.001133.001149.0014001601100
2012-08-061144.001144.001133.001133.0012001365000
2012-08-031147.001147.001126.001141.0013001472900
2012-08-021139.001148.001133.001147.0033003758900
2012-08-011151.001151.001141.001142.0017001943300
2012-07-311156.001156.001156.001156.00300346800
2012-07-301140.001154.001140.001154.009001034200
2012-07-271135.001139.001135.001136.0013001476400
2012-07-261137.001137.001126.001127.00700789500
2012-07-251130.001138.001120.001134.0053005977200
2012-07-241122.001125.001122.001123.0016001796000
2012-07-231140.001140.001140.001140.0013001482000
2012-07-201172.001172.001160.001160.0044005110400
2012-07-191140.001160.001140.001156.0028003212200
2012-07-181142.001145.001122.001137.0033003748200
2012-07-171182.001187.001148.001152.0056006502800
2012-07-131155.001176.001152.001153.0029003359300
2012-07-121165.001187.001151.001170.0032003724900
2012-07-111199.001199.001150.001170.00990011598700
2012-07-101200.001210.001190.001200.00890010669000
2012-07-091190.001200.001180.001200.0041004904000

   ※ 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