[7605 東証1部] フジ・コーポレーション 日足 時系列データ

[7605 東証1部] フジ・コーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182255.002258.002210.002234.002880064451500
2017-12-152238.002250.002233.002249.001420031808400
2017-12-142245.002248.002238.002246.00940021088800
2017-12-132246.002246.002237.002245.00910020396000
2017-12-122243.002251.002237.002246.001640036835700
2017-12-112245.002245.002237.002242.001190026677600
2017-12-082217.002239.002217.002238.001940043268100
2017-12-072201.002230.002201.002222.001880041791800
2017-12-062196.002238.002194.002201.004130091497500
2017-12-052198.002199.002185.002196.001080023699300
2017-12-042188.002198.002182.002196.002210048459400
2017-12-012189.002189.002179.002183.00900019654500
2017-11-302180.002187.002174.002184.001310028583100
2017-11-292175.002184.002172.002178.001700037045400
2017-11-282168.002175.002161.002173.00700015197200
2017-11-272160.002175.002158.002168.00830017983600
2017-11-242163.002166.002150.002150.001050022662100
2017-11-222175.002175.002150.002151.00780016834200
2017-11-212172.002175.002169.002175.00700015207700
2017-11-202140.002163.002138.002161.00760016357400
2017-11-172130.002150.002130.002140.00950020328100
2017-11-162120.002134.002118.002121.001670035482000
2017-11-152155.002155.002104.002121.001790038034600
2017-11-142166.002168.002150.002155.001060022852100
2017-11-132184.002184.002161.002164.00910019757500
2017-11-102162.002186.002162.002184.002080045365800
2017-11-092174.002184.002164.002180.003870084154400
2017-11-082168.002170.002163.002169.001110024056200
2017-11-072166.002170.002157.002164.002410052111400
2017-11-062162.002174.002158.002164.002480053644800
2017-11-022139.002159.002126.002159.002000042980300
2017-11-012124.002146.002121.002143.001900040560100
2017-10-312120.002128.002119.002125.001260026763700
2017-10-302122.002122.002100.002111.001700035894300
2017-10-272051.002107.002051.002101.003540073925800
2017-10-262130.002138.002127.002131.0050900108458500
2017-10-252130.002137.002125.002135.002430051793300
2017-10-242100.002131.002099.002131.001520032112000
2017-10-232100.002113.002100.002112.001560032869700
2017-10-202080.002100.002071.002100.001740036318500
2017-10-192094.002098.002085.002096.002170045436700
2017-10-182130.002136.002100.002113.002180046046000
2017-10-172142.002142.002111.002128.002110044848800
2017-10-162156.002160.002139.002142.001980042515300
2017-10-132168.002168.002152.002160.001910041245100
2017-10-122178.002180.002172.002178.001340029159000
2017-10-112174.002179.002173.002177.001410030677600
2017-10-102170.002176.002170.002175.00970021089200
2017-10-062174.002174.002168.002171.001010021927800
2017-10-052153.002174.002150.002172.002320050227700
2017-10-042146.002156.002146.002153.00970020869600
2017-10-032160.002160.002148.002148.001530032979000
2017-10-022138.002150.002138.002150.001970042288600
2017-09-292137.002140.002125.002138.001270027085200
2017-09-282138.002141.002125.002141.001150024538800
2017-09-272102.002140.002102.002138.003040064588000
2017-09-262100.002104.002091.002102.002580054183000
2017-09-252098.002099.002089.002095.001160024299800
2017-09-222095.002095.002086.002090.001340028025100
2017-09-212090.002096.002084.002091.001060022162400
2017-09-202090.002095.002088.002093.0045009411200
2017-09-192096.002097.002081.002097.001280026773400
2017-09-152090.002100.002073.002096.00770016091000
2017-09-142102.002102.002067.002090.001230025651700
2017-09-132102.002104.002099.002102.001150024164000
2017-09-122090.002104.002065.002102.002120044407300
2017-09-112080.002092.002068.002086.001410029376400
2017-09-082073.002091.002065.002083.001790037202300
2017-09-072051.002098.002051.002091.004200087380100
2017-09-062032.002056.002011.002052.002590052710500
2017-09-052066.002071.002041.002041.001400028772500
2017-09-042073.002073.002048.002065.001270026189000
2017-09-012065.002077.002060.002074.00980020280200
2017-08-312064.002076.002059.002062.00930019224800
2017-08-302050.002064.002047.002064.00920018938000
2017-08-292047.002054.002040.002050.00970019858900
2017-08-282039.002048.002029.002045.001240025287400
2017-08-252021.002031.002019.002031.001820036832600
2017-08-242021.002028.002021.002023.00580011733600
2017-08-232052.002059.002035.002035.00970019853100
2017-08-222056.002066.002056.002059.00810016699300
2017-08-212058.002063.002051.002056.00820016875600
2017-08-182056.002062.002044.002057.00970019916900
2017-08-172073.002073.002050.002056.00570011760100
2017-08-162065.002078.002065.002072.001560032335200
2017-08-152064.002073.002061.002064.001890039050000
2017-08-142031.002059.002031.002057.001820037243100
2017-08-102032.002057.002032.002057.002890059258100
2017-08-092039.002045.002030.002044.001890038527300
2017-08-082033.002039.002030.002034.0047009561900
2017-08-072038.002044.002030.002041.00900018329700
2017-08-042030.002033.002023.002027.00980019881700
2017-08-032022.002033.002019.002033.00810016416500
2017-08-022040.002040.002024.002025.00680013793000
2017-08-012038.002038.002016.002025.001480029934100
2017-07-312041.002050.002029.002037.001820037088000
2017-07-282055.002057.002024.002024.0051800105561600
2017-07-272043.002059.002038.002049.001720035317700
2017-07-262042.002058.002042.002051.002170044519600
2017-07-252040.002049.002038.002048.002280046604000
2017-07-242022.002042.002019.002034.003200064943400
2017-07-212021.002025.002016.002023.001510030519400
2017-07-202020.002026.002017.002018.001400028291600
2017-07-192020.002025.002010.002023.002090042230900
2017-07-182000.002027.002000.002027.003520070996900
2017-07-141993.002005.001993.001998.002930058594300
2017-07-131989.001993.001987.001992.001030020499000
2017-07-121990.001996.001989.001990.001200023905400
2017-07-111991.001995.001986.001989.001460029091700
2017-07-101984.001995.001984.001993.001260025059400
2017-07-071983.001990.001982.001984.001590031561900
2017-07-061985.001992.001984.001986.001110022063300
2017-07-051985.001990.001984.001987.001390027619300
2017-07-041989.001993.001978.001989.002400047727800
2017-07-031980.001983.001968.001981.002390047260000
2017-06-301951.001955.001946.001955.001580030824600
2017-06-291944.001951.001942.001949.00800015570300
2017-06-281948.001955.001942.001944.001400027278100
2017-06-271940.001947.001940.001945.001580030708300
2017-06-261931.001941.001930.001936.001070020703900
2017-06-231918.001925.001915.001921.001520029175000
2017-06-221929.001931.001918.001919.001300025002100
2017-06-211927.001932.001918.001918.001390026751100
2017-06-201937.001937.001923.001927.001760033962400
2017-06-191913.001942.001912.001919.002510048228900
2017-06-161901.001910.001901.001910.002280043429800
2017-06-151910.001913.001901.001901.001570029918800
2017-06-141901.001913.001900.001901.001750033311600
2017-06-131899.001907.001895.001901.002380045238300
2017-06-121912.001912.001897.001899.003670069806100
2017-06-091921.001923.001908.001912.004040077322400
2017-06-081925.001939.001919.001922.002980057425800
2017-06-071960.001960.001921.001926.0066200128144700
2017-06-061996.001996.001963.001963.0067400133037900
2017-06-052001.002020.002001.002017.003170063785700
2017-06-022000.002010.001994.001996.003450069043600
2017-06-011990.001997.001986.001996.002260045053600
2017-05-311994.001996.001983.001985.002030040346300
2017-05-301991.001998.001983.001997.001970039204100
2017-05-291991.001995.001989.001992.00760015133000
2017-05-261998.001998.001985.001991.001840036618500
2017-05-252007.002008.001996.001998.001490029804400
2017-05-242005.002005.001997.002003.002730054639800
2017-05-232000.002010.001993.001999.002640052787200
2017-05-221977.001999.001972.001999.002420048150100
2017-05-191969.001978.001964.001977.002370046685000
2017-05-181965.001973.001961.001969.002960058200500
2017-05-171979.001981.001968.001981.002140042280800
2017-05-161977.001980.001970.001980.003010059429700
2017-05-151990.001990.001976.001980.004250084230000
2017-05-122000.002003.001988.001993.0057300114292200
2017-05-112004.002006.001999.002001.002620052449000
2017-05-102011.002012.002000.002004.004630092797700
2017-05-091995.002007.001992.002004.0053300106704200
2017-05-081998.001998.001990.001992.0063900127386200
2017-05-021991.001993.001986.001992.0054400108261200
2017-05-012002.002002.001981.001990.0062300123895900
2017-04-282027.002028.001998.002002.0084200169106800
2017-04-272055.002055.002022.002026.00102600208919200
2017-04-262045.002063.002044.002055.00192800395561900
2017-04-252182.002182.002167.002174.00196500427157400
2017-04-242194.002197.002179.002179.00114900251230300
2017-04-212195.002196.002187.002191.004560099922800
2017-04-202192.002193.002181.002187.004080089343200
2017-04-192156.002181.002151.002176.004510097999000
2017-04-182141.002155.002140.002155.003610077570500
2017-04-172120.002128.002118.002126.004190088937600
2017-04-142126.002126.002109.002117.0048300102424400
2017-04-132150.002150.002125.002138.0052800112882700
2017-04-122191.002194.002160.002163.0065200142011200
2017-04-112195.002199.002192.002197.004330095059200
2017-04-102195.002198.002189.002192.003050066932500
2017-04-072206.002210.002185.002186.0055100120935500
2017-04-062265.002265.002191.002198.0086300191574800
2017-04-052279.002290.002260.002265.004140094028500
2017-04-042310.002310.002276.002280.0062300142856500
2017-04-032317.002321.002305.002305.0050400116611100
2017-03-312335.002353.002303.002305.0077500180386700
2017-03-302351.002359.002336.002340.0050800119164100
2017-03-292342.002364.002320.002338.0077100180430600
2017-03-282330.002349.002314.002320.003970092350700
2017-03-272295.002319.002284.002304.003220074041200
2017-03-242286.002294.002275.002280.002610059572000
2017-03-232289.002289.002277.002281.001300029689700
2017-03-222281.002296.002274.002280.002300052562700
2017-03-212260.002315.002257.002296.0048100109936700
2017-03-172260.002261.002255.002260.001170026426500
2017-03-162254.002265.002252.002260.002170049007600
2017-03-152270.002270.002257.002257.001600036180800
2017-03-142270.002270.002263.002268.001120025387900
2017-03-132282.002285.002266.002269.002250051133300
2017-03-102269.002273.002261.002269.001610036525000
2017-03-092270.002273.002258.002269.001910043297000
2017-03-082270.002298.002250.002257.003190072354500
2017-03-072245.002283.002245.002265.0063800144092100
2017-03-062331.002344.002323.002330.002680062464800
2017-03-032321.002333.002317.002320.001690039264300
2017-03-022310.002340.002309.002316.001570036402300
2017-03-012304.002305.002289.002303.002050047090700
2017-02-282310.002327.002306.002307.001760040697000
2017-02-272310.002325.002301.002310.002650061214000
2017-02-242308.002340.002300.002310.002350054477500
2017-02-232288.002308.002285.002296.002210050740200
2017-02-222299.002304.002285.002287.001940044507500
2017-02-212279.002295.002278.002290.001650037755300
2017-02-202295.002301.002285.002287.002090047913300
2017-02-172330.002336.002292.002294.001830042256100
2017-02-162346.002346.002270.002303.0045700105532700
2017-02-152241.002350.002218.002341.00138200313603600
2017-02-142018.002019.001989.001997.00590011840500
2017-02-132042.002045.002026.002040.00580011813800
2017-02-101973.002011.001968.002011.00560011158700
2017-02-091960.002000.001960.001973.0042008319500
2017-02-081970.001971.001954.001967.0044008634500
2017-02-072000.002000.001965.001972.001760034741800
2017-02-062008.002038.002008.002023.00730014717400
2017-02-032036.002067.002023.002026.00810016549600
2017-02-022070.002070.002037.002054.00620012717100
2017-02-012042.002064.002031.002064.00850017399000
2017-01-312006.002040.002002.002025.00930018764600
2017-01-302002.002018.002001.002015.0033006635800
2017-01-272009.002013.002000.002005.00750015043900
2017-01-262020.002020.001999.002009.00590011834600
2017-01-251978.002020.001978.002000.00700013957300
2017-01-242002.002008.001978.001984.00850016894800
2017-01-232021.002037.002001.002002.0047009487100
2017-01-201982.002033.001980.002021.001280025689500
2017-01-192018.002024.001995.001997.00540010830600
2017-01-182003.002037.002001.002029.00650013068300
2017-01-172051.002051.002032.002037.00520010627600
2017-01-162065.002078.002046.002051.00850017529700
2017-01-132017.002066.002010.002055.001130023064000
2017-01-122076.002076.002026.002047.001480030372400
2017-01-112095.002095.002035.002058.001960040390700
2017-01-102115.002137.002059.002059.002350049217200
2017-01-062109.002152.002104.002115.002690057121600
2017-01-052201.002202.002110.002111.001840039500000
2017-01-042168.002200.002168.002191.001000021863500
2016-12-302195.002264.002175.002197.001570034580600
2016-12-292251.002268.002166.002182.002020044223500
2016-12-282250.002250.002230.002240.0021004708200
2016-12-272329.002329.002230.002240.001660037896600
2016-12-262271.002271.002250.002250.00960021621600
2016-12-222280.002290.002231.002277.001970044895300
2016-12-212290.002290.002256.002280.00920020993300
2016-12-202279.002300.002273.002290.00890020350800
2016-12-192215.002279.002200.002272.001650036852000
2016-12-162344.002344.002241.002249.002130048421200
2016-12-152320.002334.002240.002322.003130072241000
2016-12-142462.002462.002399.002412.00480011650100

   ※ 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