[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 
2017-03-292342.002364.002320.002338.0077100180430600
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
2016-12-132420.002469.002420.002458.00600014704500
2016-12-122453.002454.002398.002415.00920022277400
2016-12-092385.002456.002385.002453.00840020340800
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

   ※ 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