[8087 大証1部] フルサト 日足 時系列データ

[8087 大証1部] フルサト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12899.00945.00899.00931.001420013208300
2013-07-11893.00893.00887.00892.0016001424200
2013-07-10900.00900.00892.00893.0037003323900
2013-07-09895.00900.00883.00900.0050004481400
2013-07-08882.00890.00880.00880.0094008333000
2013-07-05888.00889.00884.00889.0063005593700
2013-07-04889.00889.00882.00888.0028002483300
2013-07-03897.00899.00882.00888.0032002846800
2013-07-02897.00897.00871.00878.0070006137100
2013-07-01871.00888.00871.00873.0075006587700
2013-06-28859.00880.00842.00880.001230010513200
2013-06-27842.00859.00840.00840.001280010813400
2013-06-26828.00857.00828.00842.0048004025200
2013-06-25845.00866.00837.00842.0062005218400
2013-06-24842.00848.00839.00846.0058004901700
2013-06-21854.00854.00839.00850.0058004924300
2013-06-20859.00860.00856.00856.0076006525300
2013-06-19851.00859.00851.00859.0025002133600
2013-06-18835.00844.00835.00844.001310010972700
2013-06-17843.00843.00821.00837.00113009436900
2013-06-14879.00879.00840.00841.0092007900100
2013-06-13887.00887.00860.00879.0098008584900
2013-06-12874.00888.00874.00887.0051004496000
2013-06-11872.00903.00855.00874.001330011700300
2013-06-10821.00872.00818.00872.0087007242000
2013-06-07870.00870.00801.00815.001250010430000
2013-06-06898.00898.00870.00880.0059005193200
2013-06-05914.00933.00870.00870.001180010753800
2013-06-04950.00950.00905.00911.002080019062400
2013-06-03980.00980.00950.00950.001140011030100
2013-05-31988.00988.00969.00976.0022002155800
2013-05-30967.00980.00962.00965.001090010583200
2013-05-29975.00985.00967.00967.0049004762000
2013-05-28993.00993.00960.00965.0093009058400
2013-05-271008.001020.00966.00995.0098009652400
2013-05-241006.001051.001005.001008.001510015408900
2013-05-231079.001100.001010.001017.001730018431100
2013-05-221081.001084.001071.001079.001460015781800
2013-05-211088.001089.001075.001085.001490016194200
2013-05-201070.001087.001056.001087.001270013613100
2013-05-171046.001055.001040.001053.001590016683300
2013-05-161047.001047.001014.001031.001510015571800
2013-05-151040.001048.001040.001040.0079008237800
2013-05-141032.001038.001030.001035.0054005589700
2013-05-131020.001033.001016.001025.001420014550500
2013-05-101012.001019.001006.001017.0094009513000
2013-05-09991.001015.00991.001015.001040010392100
2013-05-081002.001020.00990.00999.001550015582400
2013-05-07996.001033.00994.001031.003910039306000
2013-05-02996.00996.00985.00995.0081008024400
2013-05-01970.00996.00966.00996.001130010980100
2013-04-30989.00998.00952.00975.001850018090500
2013-04-26998.00999.00981.00982.001790017750800
2013-04-25991.001000.00990.001000.0081008072600
2013-04-241000.001000.00994.001000.0056005591300
2013-04-23990.001001.00986.00991.0070006963800
2013-04-221000.001000.00992.001000.0077007683400
2013-04-19998.00999.00990.00995.0058005767900
2013-04-18999.00999.00991.00992.0082008169200
2013-04-17993.001002.00990.00990.0068006761800
2013-04-161000.001000.00977.00993.0082008127900
2013-04-151008.001011.00998.001005.0063006334700
2013-04-12994.001003.00985.001003.001100010954000
2013-04-11996.001011.00995.00999.0067006700100
2013-04-10997.00999.00986.00996.0038003773400
2013-04-091009.001010.00991.00991.0096009600800
2013-04-08980.001012.00980.001009.001120011206300
2013-04-05970.00995.00970.00990.001980019484600
2013-04-04959.00959.00932.00957.0070006633200
2013-04-03930.00960.00930.00960.0096009066400
2013-04-02917.00927.00902.00911.001470013432800
2013-04-01944.00944.00917.00917.001390012972900
2013-03-29956.00956.00926.00927.002480023205100
2013-03-28989.00995.00953.00957.002940028613500
2013-03-27975.00990.00975.00982.002800027505400
2013-03-26990.001000.00990.00990.005790057350900
2013-03-251009.001009.00990.00990.001890018866400
2013-03-22995.001005.00994.00994.001100010963700
2013-03-211009.001011.00999.001000.001570015812800
2013-03-19997.001010.00995.00995.001160011616500
2013-03-181005.001018.00982.00997.002070020657100
2013-03-151020.001029.00998.001001.001330013505400
2013-03-141000.001020.00988.001020.0085008542800
2013-03-131025.001028.00986.00986.001330013443300
2013-03-12970.001020.00970.00995.003790037745500
2013-03-11950.00959.00950.00955.001170011148800
2013-03-08950.00950.00925.00940.0086008094600
2013-03-07936.00949.00936.00936.002000018876700
2013-03-06922.00933.00922.00933.001560014487200
2013-03-05904.00918.00904.00915.0079007190100
2013-03-04908.00925.00898.00900.0096008734900
2013-03-01921.00921.00889.00909.001140010372000
2013-02-28893.00921.00893.00921.00103009304400
2013-02-27912.00920.00889.00892.0084007545300
2013-02-26925.00926.00904.00912.0089008180600
2013-02-25922.00933.00922.00930.001610014980500
2013-02-22918.00925.00907.00920.002040018757400
2013-02-21900.00918.00892.00915.001830016607400
2013-02-20880.00910.00872.00910.003330029565000
2013-02-19830.00884.00827.00880.002820024284400
2013-02-18867.00868.00826.00826.001510012904000
2013-02-15860.00869.00841.00869.002190018642600
2013-02-14860.00875.00839.00869.001690014438700
2013-02-13823.00880.00812.00880.003400028394400
2013-02-12801.00839.00801.00830.003250026617300
2013-02-08799.00815.00798.00810.00115009224300
2013-02-07795.00799.00791.00799.0061004845500
2013-02-06797.00797.00789.00795.0054004287900
2013-02-05808.00808.00790.00790.002170017317400
2013-02-04800.00849.00796.00818.003930032192300
2013-02-01790.00795.00790.00790.0068005381500
2013-01-31794.00802.00790.00790.0065005162200
2013-01-30791.00794.00790.00794.0056004430600
2013-01-29809.00809.00787.00789.0096007687000
2013-01-28805.00805.00784.00784.0079006286100
2013-01-25795.00808.00795.00799.001420011394300
2013-01-24774.00794.00774.00794.0049003844200
2013-01-23783.00787.00775.00783.0069005396900
2013-01-22790.00795.00786.00788.0044003470500
2013-01-21790.00799.00783.00791.0057004503000
2013-01-18781.00798.00776.00798.00126009937500
2013-01-17780.00780.00767.00773.00108008343500
2013-01-16782.00784.00777.00782.0065005076800
2013-01-15785.00789.00780.00789.00119009315500
2013-01-11770.00783.00770.00771.0063004888300
2013-01-10775.00775.00770.00770.0061004708900
2013-01-09775.00780.00770.00775.00100007740400
2013-01-08777.00780.00770.00770.0057004422800
2013-01-07785.00794.00777.00777.00101007938600
2013-01-04753.00777.00753.00777.00117008954500
2012-12-28761.00761.00750.00750.0049003704600
2012-12-27751.00757.00751.00756.0031002337000
2012-12-26760.00760.00754.00754.0026001972200
2012-12-25763.00765.00745.00752.00111008373600
2012-12-21759.00763.00745.00745.0088006656600
2012-12-20741.00762.00741.00751.00124009240000
2012-12-19754.00763.00745.00758.00108008176500
2012-12-18752.00763.00751.00762.00110008344300
2012-12-17751.00754.00734.00743.0076005689200
2012-12-14751.00754.00750.00751.0098007369300
2012-12-13750.00753.00748.00750.0061004579800
2012-12-12742.00748.00735.00747.0087006453300
2012-12-11739.00743.00739.00742.0050003700300
2012-12-10740.00743.00736.00739.0076005622600
2012-12-07735.00739.00735.00736.0045003308900
2012-12-06730.00735.00726.00735.0046003361800
2012-12-05721.00726.00721.00726.0026001883700
2012-12-04718.00731.00716.00721.0081005874700
2012-12-03726.00726.00711.00711.00137009847600
2012-11-30728.00729.00706.00726.001640011894500
2012-11-29725.00730.00725.00728.00112008141100
2012-11-28725.00727.00725.00725.0096006963900
2012-11-27725.00729.00725.00725.00113008201600
2012-11-26724.00728.00724.00725.00114008264800
2012-11-22727.00730.00724.00724.0073005304200
2012-11-21726.00726.00722.00723.0035002530800
2012-11-20726.00726.00720.00720.0040002887500
2012-11-19720.00720.00718.00720.0066004747100
2012-11-16707.00718.00705.00715.0065004607900
2012-11-15691.00707.00691.00707.0043002999200
2012-11-14688.00700.00688.00691.001300902800
2012-11-13694.00714.00694.00702.0087006093100
2012-11-12711.00711.00693.00693.0063004442400
2012-11-09708.00710.00694.00694.0062004372000
2012-11-08716.00722.00705.00708.0059004213800
2012-11-07723.00723.00712.00716.0023001647300
2012-11-06726.00728.00714.00725.0049003538200
2012-11-05715.00727.00711.00726.0060004336400
2012-11-02729.00729.00715.00726.001480010699100
2012-11-01707.00721.00707.00720.0085006061200
2012-10-31683.00722.00683.00700.001870013083800
2012-10-30697.00706.00686.00690.002850019757500
2012-10-29680.00706.00670.00706.002050014033400
2012-10-26670.00675.00667.00667.0093006220300
2012-10-25669.00676.00662.00667.0074004950800
2012-10-24682.00683.00661.00671.00122008250100
2012-10-23686.00686.00681.00681.0033002255600
2012-10-22688.00689.00681.00685.0027001850600
2012-10-19690.00690.00678.00690.00128008752300
2012-10-18690.00705.00690.00694.0041002850300
2012-10-17683.00700.00683.00686.00144009964300
2012-10-16687.00693.00686.00691.0064004396900
2012-10-15690.00694.00685.00686.0057003924800
2012-10-12691.00700.00690.00690.0045003107400
2012-10-11696.00700.00690.00690.0073005072000
2012-10-10712.00716.00695.00696.00137009654200
2012-10-09727.00727.00711.00712.00118008457300
2012-10-05730.00730.00723.00727.0015001090600
2012-10-04735.00735.00713.00726.0063004567700
2012-10-03751.00761.00720.00750.0069005110900
2012-10-02751.00755.00751.00751.001200901700
2012-10-01749.00749.00733.00736.00900663400
2012-09-28771.00771.00736.00749.0052003897900
2012-09-27758.00774.00750.00772.0083006281700
2012-09-26770.00789.00770.00788.0063004931900
2012-09-25768.00775.00753.00775.0031002378500
2012-09-24765.00768.00749.00768.0032002432900
2012-09-21775.00781.00775.00780.0031002409800
2012-09-20775.00786.00775.00775.0058004518400
2012-09-19770.00775.00769.00775.0038002928900
2012-09-18760.00769.00753.00769.0023001747100
2012-09-14750.00763.00750.00751.00100007573600
2012-09-13736.00750.00735.00750.0051003766500
2012-09-12730.00735.00729.00735.0067004893800
2012-09-11738.00738.00705.00730.00110008021600
2012-09-10725.00738.00725.00738.0019001383600
2012-09-07719.00727.00718.00725.0044003184800
2012-09-06704.00718.00703.00718.0027001904700
2012-09-05702.00718.00690.00703.0052003653900
2012-09-04726.00726.00701.00701.0063004541100
2012-09-03726.00728.00725.00726.0040002904200
2012-08-31733.00734.00724.00726.0042003068700
2012-08-30732.00736.00728.00732.0028002049800
2012-08-29737.00737.00726.00732.0015001096200
2012-08-28732.00734.00722.00724.0049003569900
2012-08-27725.00734.00725.00732.0029002114000
2012-08-24741.00745.00724.00724.0088006426300
2012-08-23740.00740.00738.00739.0070005177000
2012-08-22748.00748.00733.00740.0066004879900
2012-08-21750.00753.00748.00748.0072005399700
2012-08-20745.00750.00745.00750.0037002767500
2012-08-17751.00751.00745.00745.0044003297000
2012-08-16752.00752.00745.00751.0058004336100
2012-08-15735.00747.00723.00747.0057004167300
2012-08-14752.00753.00732.00743.0067004989100
2012-08-13749.00754.00749.00754.0019001426000
2012-08-10758.00759.00754.00754.0035002650600
2012-08-09771.00771.00750.00757.0062004738500
2012-08-08763.00777.00763.00771.0040003083600
2012-08-07761.00766.00761.00762.0027002060100
2012-08-06777.00777.00735.00761.0070005233400
2012-08-03774.00774.00766.00767.001420010941600
2012-08-02760.00770.00760.00766.001200916400
2012-08-01760.00761.00755.00755.0017001291000
2012-07-31764.00775.00760.00770.0021001615000
2012-07-30762.00762.00751.00762.0026001972600
2012-07-27779.00779.00760.00762.0030002310300
2012-07-26753.00779.00741.00779.0022001674600
2012-07-25778.00778.00750.00750.0038002883100
2012-07-24791.00792.00753.00770.0054004166800
2012-07-23790.00791.00790.00790.0055004347500
2012-07-20794.00794.00791.00791.0034002694000
2012-07-19800.00808.00800.00805.0032002572200
2012-07-18806.00806.00798.00798.0031002486400
2012-07-17792.00796.00791.00791.0026002062500
2012-07-13788.00804.00788.00789.0095007577300
2012-07-12788.00803.00788.00788.0038003008200
2012-07-11807.00807.00787.00787.0022001750000
2012-07-10803.00807.00801.00801.0036002895500
2012-07-09796.00804.00796.00800.0025001998600

   ※ 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