[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 
2016-12-082445.002445.002370.002384.001220029081300
2016-12-072406.002421.002397.002410.001670040204300
2016-12-062427.002447.002382.002405.001650039727400
2016-12-052460.002460.002403.002427.001070026151200
2016-12-022400.002459.002380.002393.002160052007300
2016-12-012352.002493.002352.002418.004020097537800
2016-11-302211.002390.002211.002352.003860089869100
2016-11-292201.002303.002156.002261.00228100509035700
2016-11-282288.002373.002237.002251.0052900121993500
2016-11-252484.002494.002287.002323.003740088818000
2016-11-242450.002548.002434.002485.003300082241200
2016-11-222448.002450.002422.002428.001580038473000
2016-11-212410.002478.002384.002478.003470084259800
2016-11-182320.002420.002320.002410.003490082808900
2016-11-172240.002320.002230.002320.001670037928900
2016-11-162280.002283.002259.002259.001560035388600
2016-11-152270.002291.002261.002283.00900020496600
2016-11-142224.002282.002224.002280.00990022353400
2016-11-112280.002290.002210.002220.002150048337900
2016-11-102269.002310.002243.002304.004050092742000
2016-11-092242.002254.002159.002204.002890063681500
2016-11-082240.002256.002220.002245.002780062271800
2016-11-072145.002268.002123.002256.004510099241500
2016-11-042049.002155.002039.002145.004700099343200
2016-11-022083.002083.002015.002049.001600032693900
2016-11-012113.002117.002050.002070.001940040363200
2016-10-312084.002120.002072.002091.003310069263800
2016-10-282018.002067.002018.002067.004540092761000
2016-10-271980.002030.001960.002006.003720074145000
2016-10-261955.001959.001942.001959.001860036321200
2016-10-251948.001950.001940.001950.001490028995900
2016-10-241945.001945.001907.001940.001460028330200
2016-10-211949.001949.001940.001949.00830016145500
2016-10-201933.001950.001933.001950.00880017103400
2016-10-191950.001950.001932.001932.00930018042900
2016-10-181946.001950.001940.001950.00730014188000
2016-10-171950.001951.001931.001948.00910017661700
2016-10-141938.001969.001935.001939.001830035603300
2016-10-131949.001949.001930.001938.00520010097900
2016-10-121899.001950.001899.001935.001470028370400
2016-10-111912.001920.001892.001920.002100040097800
2016-10-071953.001953.001915.001931.00980018911500
2016-10-061991.001992.001945.001956.001390027385300
2016-10-051961.001990.001954.001969.001840036339400
2016-10-041950.001997.001950.001969.002590051146900
2016-10-031970.001999.001938.001950.004720092780200
2016-09-302000.002086.001910.001938.00204900404738000
2016-09-291834.001845.001816.001845.001160021295900
2016-09-281811.001839.001810.001834.00790014421200
2016-09-271802.001835.001774.001835.002520045723700
2016-09-261789.001825.001788.001820.001980035692000
2016-09-231740.001770.001722.001770.001000017407600
2016-09-211715.001724.001700.001700.0041006993000
2016-09-201729.001729.001710.001710.0018003103400
2016-09-161730.001735.001727.001730.001750030273200
2016-09-151717.001730.001710.001728.00990017010000
2016-09-141705.001719.001694.001716.0025004273800
2016-09-131712.001720.001697.001705.0056009574100
2016-09-121715.001715.001696.001712.0058009916500
2016-09-091700.001715.001693.001704.00680011560900
2016-09-081689.001698.001681.001698.0032005409600
2016-09-071680.001690.001680.001686.0053008925400
2016-09-061660.001682.001660.001670.00950015862600
2016-09-051680.001680.001655.001677.00760012717400
2016-09-021685.001685.001660.001660.0032005351500
2016-09-011665.001670.001650.001670.0043007150900
2016-08-311650.001665.001645.001665.0054008930700
2016-08-301632.001648.001632.001648.0028004590600
2016-08-291611.001647.001600.001640.00710011508500
2016-08-261625.001625.001600.001611.0057009229900
2016-08-251630.001630.001599.001628.0061009810400
2016-08-241625.001634.001609.001630.0024003884300
2016-08-231643.001643.001620.001625.0055008967800
2016-08-221618.001645.001618.001645.0016002609900
2016-08-191599.001619.001597.001618.0034005457600
2016-08-181616.001619.001605.001619.0037005970800
2016-08-171638.001641.001617.001620.0020003252400
2016-08-161624.001641.001624.001640.0025004085800
2016-08-151586.001626.001586.001624.0038006124600
2016-08-121581.001608.001581.001599.0049007775100
2016-08-101580.001600.001576.001600.0037005860700
2016-08-091619.001619.001586.001591.0057009120200
2016-08-081617.001625.001586.001600.0046007394600
2016-08-051587.001601.001570.001577.0031004908900
2016-08-041565.001629.001560.001607.00870013759600
2016-08-031577.001600.001559.001574.0050007885100
2016-08-021614.001622.001590.001592.00640010251900
2016-08-011649.001652.001609.001614.001110018050900
2016-07-291643.001694.001612.001694.00760012507300
2016-07-281650.001658.001632.001651.0038006259800
2016-07-271650.001683.001650.001651.0037006159400
2016-07-261660.001679.001659.001659.0010001664400
2016-07-251679.001680.001670.001672.0040006702100
2016-07-221684.001688.001642.001680.00780013039600
2016-07-211684.001699.001680.001686.0029004904000
2016-07-201680.001696.001675.001684.0045007567800
2016-07-191666.001700.001666.001675.0053008904000
2016-07-151666.001690.001660.001680.0039006523800
2016-07-141690.001700.001680.001697.0052008800200
2016-07-131674.001690.001670.001680.0054009056800
2016-07-121692.001692.001659.001674.0039006517700
2016-07-111678.001692.001659.001659.00980016411900
2016-07-081694.001698.001628.001687.00940015746600
2016-07-071655.001688.001630.001683.00840013958200
2016-07-061719.001719.001640.001669.0058009682600
2016-07-051700.001722.001700.001719.0032005451100
2016-07-041702.001710.001693.001710.0051008677200
2016-07-011750.001750.001690.001702.0039006676900
2016-06-301596.001780.001596.001768.003470058737600
2016-06-291600.001614.001595.001595.0062009930000
2016-06-281535.001598.001519.001581.00910014079900
2016-06-271529.001548.001505.001535.001180018051100
2016-06-241615.001615.001480.001503.001500022855800
2016-06-231568.001589.001542.001581.001100017106800
2016-06-221593.001597.001574.001574.0041006487500
2016-06-211614.001628.001574.001615.00640010273600
2016-06-201553.001637.001553.001606.00820012980900
2016-06-171580.001601.001566.001577.0055008710500
2016-06-161595.001595.001561.001580.00820012921500
2016-06-151600.001614.001582.001614.001210019299300
2016-06-141606.001619.001600.001600.00950015248100
2016-06-131640.001640.001602.001625.001030016682200
2016-06-101650.001659.001635.001647.00610010040300
2016-06-091630.001650.001625.001650.00660010820600
2016-06-081650.001655.001622.001648.00710011644400
2016-06-071617.001648.001616.001648.001270020644700
2016-06-061655.001675.001650.001657.00670011106800
2016-06-031664.001676.001664.001664.0030004997400
2016-06-021660.001678.001657.001664.0033005486400
2016-06-011680.001691.001656.001678.001360022805400
2016-05-311680.001693.001674.001680.00620010442000
2016-05-301666.001675.001661.001674.001410023563700
2016-05-271682.001694.001675.001675.0052008740900
2016-05-261695.001700.001689.001696.0049008303500
2016-05-251698.001699.001690.001698.0043007295000
2016-05-241698.001700.001685.001698.0027004577500
2016-05-231695.001704.001687.001698.0058009840000
2016-05-201680.001689.001666.001686.0045007538500
2016-05-191680.001692.001671.001692.0042007054800
2016-05-181694.001694.001671.001679.0059009930900
2016-05-171669.001680.001666.001667.00720012034100
2016-05-161700.001701.001680.001680.00830014021400
2016-05-131700.001719.001695.001703.00890015161200
2016-05-121700.001715.001700.001703.00950016199400
2016-05-111719.001719.001700.001714.0052008892900
2016-05-101703.001715.001698.001711.00620010584400
2016-05-091700.001710.001695.001710.00820013944500
2016-05-061690.001699.001680.001699.00750012697200
2016-05-021673.001699.001655.001699.001750029348800
2016-04-281738.001738.001710.001713.001490025654200
2016-04-271760.001770.001750.001756.001020017907400
2016-04-261773.001787.001760.001760.003900069200700
2016-04-251846.001855.001832.001853.0063300116808000
2016-04-221843.001852.001835.001846.00940017317400
2016-04-211854.001861.001839.001839.001670030872300
2016-04-201889.001889.001851.001854.001230023029200
2016-04-191831.001849.001831.001849.0044008079300
2016-04-181856.001856.001826.001827.001470027084400
2016-04-151850.001860.001846.001859.00700012956200
2016-04-141885.001890.001852.001864.00830015548500
2016-04-131846.001879.001833.001879.00950017601400
2016-04-121800.001882.001800.001848.00780014260800
2016-04-111790.001815.001781.001815.00910016306400
2016-04-081751.001799.001751.001790.00820014537100
2016-04-071758.001787.001758.001785.00570010089000
2016-04-061750.001773.001750.001761.00650011424700
2016-04-051800.001800.001750.001753.002310040870800
2016-04-041820.001820.001802.001808.001350024419100
2016-04-011869.001869.001818.001823.002460045135700
2016-03-311899.001910.001883.001883.002490047234600
2016-03-301900.001900.001891.001894.001570029777600
2016-03-291860.001900.001857.001890.002340044083800
2016-03-281895.001895.001878.001890.001380026046300
2016-03-251865.001874.001865.001866.00880016440200
2016-03-241875.001875.001860.001864.0032005965900
2016-03-231859.001875.001855.001875.0040007442300
2016-03-221842.001874.001842.001865.0029005370800
2016-03-181862.001862.001832.001832.00970017955100
2016-03-171870.001879.001856.001858.0047008761600
2016-03-161859.001889.001854.001859.00680012690500
2016-03-151836.001860.001820.001859.0049009018000
2016-03-141850.001860.001809.001809.00940017332600
2016-03-111756.001883.001747.001802.001420025520700
2016-03-101761.001770.001741.001748.001030018091800
2016-03-091743.001743.001720.001721.00830014358900
2016-03-081725.001725.001700.001703.00960016439800
2016-03-071702.001730.001702.001704.001030017576200
2016-03-041694.001750.001694.001701.0053009106800
2016-03-031693.001701.001692.001697.0042007121100
2016-03-021730.001730.001700.001701.0055009393600
2016-03-011714.001715.001684.001691.0028004765100
2016-02-291736.001749.001714.001724.00790013680400
2016-02-261728.001735.001713.001717.0047008114900
2016-02-251683.001701.001680.001701.0049008262200
2016-02-241679.001715.001669.001681.001250021120800
2016-02-231680.001719.001665.001719.001400023492900
2016-02-221650.001676.001650.001663.0037006149000
2016-02-191714.001714.001640.001652.0047007857800
2016-02-181709.001718.001695.001716.0036006154900
2016-02-171720.001720.001684.001684.0040006808600
2016-02-161690.001745.001690.001718.00870014886400
2016-02-151713.001715.001655.001676.001100018621000
2016-02-121621.001670.001580.001633.002760044577300
2016-02-101767.001800.001710.001715.001230021313300
2016-02-091804.001806.001750.001755.003890068830000
2016-02-081832.001857.001826.001842.001590029201500
2016-02-051925.001926.001861.001872.003150059671700
2016-02-041939.001971.001928.001931.001070020777000
2016-02-031960.001979.001915.001979.004010078173000
2016-02-021997.001998.001969.001971.002970058744900
2016-02-012000.002002.001966.001977.002700053638500
2016-01-291999.001999.001900.001951.0058900115541500
2016-01-281985.002000.001953.001999.00119700238319000
2016-01-271975.001990.001914.001980.00219100428664300
2016-01-262157.002183.002075.002075.003870082668100
2016-01-252052.002200.002042.002157.003010064364300
2016-01-221903.002018.001903.002002.00840016419000
2016-01-211923.002014.001895.001895.00960018508000
2016-01-201990.001990.001960.001963.0042008310200
2016-01-192019.002046.001988.001994.002650053137300
2016-01-181910.001938.001910.001923.001190022804300
2016-01-151928.001963.001900.001940.001820035136000
2016-01-141891.001900.001874.001900.001460027536800
2016-01-131946.001998.001934.001936.00730014213000
2016-01-121920.001954.001900.001906.001690032469000
2016-01-082007.002007.001965.001965.00740014769000
2016-01-071960.002026.001960.002008.001140022651000
2016-01-062030.002040.001970.001997.003510070396200
2016-01-052146.002151.002100.002106.00490010433000
2016-01-042218.002243.002112.002180.00750016478100
2015-12-302117.002180.002105.002162.00860018274900
2015-12-292099.002114.002075.002100.00590012410600
2015-12-282070.002077.002052.002059.00590012157800
2015-12-252020.002045.002020.002020.00970019651300
2015-12-242103.002124.001981.002009.004770096724500
2015-12-222182.002182.002115.002124.00770016407800
2015-12-212245.002245.002152.002159.00630013884100
2015-12-182205.002205.002155.002157.0033007170300
2015-12-172210.002235.002206.002206.00930020611500
2015-12-162192.002250.002192.002206.00940020863400
2015-12-152170.002176.002142.002142.001270027540000
2015-12-142112.002162.002112.002162.00550011692700
2015-12-112205.002205.002110.002162.00580012646100
2015-12-102219.002219.002169.002205.00650014237100
2015-12-092220.002258.002203.002249.00590013100100
2015-12-082250.002259.002248.002259.0038008548700
2015-12-072258.002271.002253.002256.00510011528700
2015-12-042290.002290.002247.002254.0025005658000
2015-12-032305.002305.002282.002290.0032007349700
2015-12-022290.002307.002280.002307.00980022489200

   ※ 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