[8278 東証1部] フジ 日足 時系列データ

[8278 東証1部] フジ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182822.002847.002804.002826.0071900203089400
2017-08-172853.002879.002846.002863.001660047445500
2017-08-162823.002874.002818.002853.0048300136718700
2017-08-152907.002932.002865.002871.0051000147529300
2017-08-142856.002921.002854.002907.0037100107379500
2017-08-102854.002887.002854.002882.001240035656000
2017-08-092873.002873.002834.002854.002310065862700
2017-08-082891.002891.002860.002873.001620046536800
2017-08-072867.002928.002863.002891.0051100147559300
2017-08-042820.002869.002801.002867.002060058556800
2017-08-032812.002826.002802.002820.001240034877900
2017-08-022810.002820.002792.002818.001590044663600
2017-08-012751.002803.002751.002803.002430067703800
2017-07-312750.002766.002732.002748.002820077524800
2017-07-282733.002767.002712.002759.002740075391900
2017-07-272694.002748.002694.002722.002390065053200
2017-07-262683.002700.002678.002694.001360036587500
2017-07-252673.002686.002661.002683.002220059386700
2017-07-242653.002679.002641.002673.002190058315200
2017-07-212676.002685.002658.002669.001500040069500
2017-07-202693.002707.002675.002676.001470039497200
2017-07-192679.002702.002675.002693.001080029048100
2017-07-182715.002720.002680.002682.003620097771000
2017-07-142722.002749.002709.002715.0058100158377300
2017-07-132710.002710.002677.002707.001970053126900
2017-07-122703.002711.002680.002685.002130057370300
2017-07-112670.002717.002670.002703.002700072866200
2017-07-102666.002688.002657.002668.003100082872900
2017-07-072672.002674.002636.002639.003100082158500
2017-07-062701.002711.002660.002673.0041200110298600
2017-07-052726.002726.002686.002716.0037600101930700
2017-07-042827.002836.002706.002726.0055800153771500
2017-07-032876.002911.002855.002855.001610046293500
2017-06-302888.002901.002861.002875.001490042875000
2017-06-292898.002929.002893.002909.001260036620800
2017-06-282900.002925.002876.002881.001170033908500
2017-06-272897.002929.002897.002910.001660048348400
2017-06-262888.002925.002888.002900.001330038668400
2017-06-232889.002910.002875.002893.002550073656400
2017-06-222869.002898.002867.002883.00830023929500
2017-06-212883.002933.002869.002873.002290066230700
2017-06-202850.002893.002848.002879.002230064101500
2017-06-192822.002844.002815.002842.001370038855000
2017-06-162839.002849.002813.002822.001760049820900
2017-06-152820.002844.002812.002829.002730077145700
2017-06-142811.002841.002811.002820.002120059912900
2017-06-132790.002823.002790.002796.001570044019900
2017-06-122800.002805.002786.002790.001080030192600
2017-06-092781.002829.002781.002818.002550071336500
2017-06-082825.002845.002800.002802.001930054351800
2017-06-072807.002828.002796.002816.001850052052400
2017-06-062890.002893.002823.002828.001590045381700
2017-06-052885.002891.002836.002880.002490071563500
2017-06-022851.002899.002851.002896.003350096542900
2017-06-012758.002858.002758.002851.002240063361900
2017-05-312833.002843.002766.002769.002290063697400
2017-05-302823.002847.002819.002833.00860024365100
2017-05-292826.002884.002818.002825.002460069771700
2017-05-262893.002899.002838.002839.002170061935000
2017-05-252869.002920.002868.002906.002530073161800
2017-05-242873.002882.002860.002875.001860053417500
2017-05-232869.002889.002866.002873.001960056367500
2017-05-222900.002903.002865.002885.002240064719600
2017-05-192864.002900.002845.002898.001910054968900
2017-05-182856.002894.002852.002875.001940055739600
2017-05-172888.002902.002868.002888.001530044203000
2017-05-162922.002936.002900.002910.001620047223500
2017-05-152940.002941.002907.002918.002530074071500
2017-05-122909.002940.002888.002940.002490072792400
2017-05-112892.002915.002868.002910.003160091692600
2017-05-102915.002932.002891.002909.002970086541000
2017-05-093000.003000.002898.002900.0058900173332300
2017-05-082820.002998.002814.002990.0064600190407000
2017-05-022769.002818.002769.002807.002000056071900
2017-05-012751.002761.002733.002756.001490040987400
2017-04-282752.002770.002737.002761.002450067417200
2017-04-272794.002809.002758.002771.003060085136600
2017-04-262795.002800.002780.002794.001610044932900
2017-04-252700.002774.002700.002773.0044700122482900
2017-04-242685.002700.002662.002700.002620070416700
2017-04-212676.002695.002643.002645.002910077416300
2017-04-202631.002687.002616.002676.002390063599000
2017-04-192596.002649.002596.002631.002470064941700
2017-04-182637.002640.002599.002637.001830048082300
2017-04-172634.002641.002604.002638.003500091877700
2017-04-142621.002638.002617.002634.002360062050900
2017-04-132555.002649.002555.002639.0039300102215300
2017-04-122570.002579.002511.002568.0045700117041600
2017-04-112519.002585.002492.002572.0065900167784500
2017-04-102430.002475.002430.002446.001220029934500
2017-04-072400.002455.002400.002423.002210053768500
2017-04-062445.002445.002401.002411.002240054225800
2017-04-052464.002481.002446.002446.002110051870800
2017-04-042465.002485.002456.002464.001410034792500
2017-04-032425.002490.002425.002466.001550038234300
2017-03-312466.002482.002426.002433.002950072051900
2017-03-302478.002484.002442.002459.001390034157000
2017-03-292490.002496.002465.002496.001750043499600
2017-03-282450.002474.002422.002473.003150077553200
2017-03-272440.002440.002403.002406.001790043358100
2017-03-242403.002458.002403.002440.001800043804100
2017-03-232400.002425.002375.002403.001430034329400
2017-03-222400.002448.002396.002409.001810043635000
2017-03-212425.002471.002425.002442.001980048434600
2017-03-172434.002453.002418.002443.003110075872900
2017-03-162431.002450.002415.002450.001780043510100
2017-03-152422.002448.002422.002444.002450059575700
2017-03-142425.002426.002378.002422.001790043134200
2017-03-132391.002426.002390.002422.001480035746900
2017-03-102394.002403.002368.002403.004030096417600
2017-03-092368.002379.002351.002369.001510035776100
2017-03-082388.002388.002350.002363.002000047192400
2017-03-072385.002395.002380.002394.001120026783200
2017-03-062404.002408.002389.002396.002250053947700
2017-03-032403.002423.002389.002404.002470059289700
2017-03-022420.002423.002391.002404.002040049000700
2017-03-012394.002405.002371.002396.002650063300600
2017-02-282397.002416.002384.002398.002450058841500
2017-02-272399.002404.002379.002395.002530060540100
2017-02-242425.002427.002384.002415.0095200230401500
2017-02-232458.002458.002412.002438.00243100594586400
2017-02-222440.002467.002403.002437.00132700323622100
2017-02-212410.002443.002403.002437.0054100130775900
2017-02-202439.002439.002375.002401.00151800367811300
2017-02-172408.002436.002402.002412.0072500174620800
2017-02-162453.002453.002407.002424.003190077990900
2017-02-152439.002463.002433.002453.002360057712900
2017-02-142430.002444.002415.002426.001820044246400
2017-02-132397.002439.002391.002430.002760066670500
2017-02-102341.002380.002331.002369.003610085070200
2017-02-092332.002349.002324.002329.002470057580200
2017-02-082328.002351.002327.002343.001970045982200
2017-02-072371.002372.002321.002328.002650062330700
2017-02-062387.002413.002371.002371.002800066826700
2017-02-032335.002378.002335.002369.001410033302900
2017-02-022385.002388.002336.002348.001870044146100
2017-02-012350.002388.002327.002382.001610038097100
2017-01-312344.002365.002335.002350.001500035251300
2017-01-302373.002379.002352.002357.001320031171400
2017-01-272387.002391.002363.002373.001650039238500
2017-01-262376.002380.002355.002373.002300054496500
2017-01-252340.002388.002340.002367.003070072512400
2017-01-242330.002341.002302.002326.002490057780800
2017-01-232348.002368.002332.002337.001910044825200
2017-01-202329.002384.002329.002375.002620062015500
2017-01-192336.002347.002313.002327.001180027469400
2017-01-182321.002321.002284.002306.001410032461600
2017-01-172370.002370.002321.002332.001690039453300
2017-01-162347.002380.002334.002379.004150097851900
2017-01-132308.002355.002308.002347.001880043968800
2017-01-122348.002355.002305.002317.002770064411800
2017-01-112349.002355.002315.002333.003590083956600
2017-01-102428.002428.002352.002354.0064400152794200
2017-01-062461.002507.002461.002478.001790044446500
2017-01-052488.002535.002461.002508.0051500128610900
2017-01-042417.002490.002411.002488.002780068432100
2016-12-302447.002453.002400.002440.001550037704300
2016-12-292482.002489.002439.002462.002150052975900
2016-12-282472.002493.002455.002486.002200054463800
2016-12-272444.002490.002441.002472.002060050866200
2016-12-262435.002452.002429.002441.002270055385200
2016-12-222431.002450.002417.002437.002040049699400
2016-12-212425.002434.002399.002430.002320056113100
2016-12-202398.002424.002375.002418.002090050234500
2016-12-192437.002437.002390.002399.002310055439800
2016-12-162457.002467.002410.002437.003920095502500
2016-12-152407.002490.002380.002457.0064900157315100
2016-12-142400.002407.002353.002407.003120074605900
2016-12-132300.002380.002300.002374.002870067361900
2016-12-122266.002288.002254.002288.002050046541300
2016-12-092236.002280.002224.002260.004380098661700
2016-12-082243.002288.002240.002282.003170071913100
2016-12-072197.002232.002197.002228.001160025782500
2016-12-062216.002216.002185.002193.001880041296900
2016-12-052238.002242.002180.002188.002790061583900
2016-12-022240.002248.002200.002238.002350052264300
2016-12-012238.002280.002231.002253.001860041970600
2016-11-302243.002243.002215.002224.001450032271400
2016-11-292214.002245.002205.002243.001290028835300
2016-11-282215.002239.002205.002233.001310029162000
2016-11-252244.002244.002204.002230.003040067765200
2016-11-242245.002251.002237.002244.001160026028400
2016-11-222226.002239.002218.002239.001430031940200
2016-11-212211.002241.002196.002216.002490055256800
2016-11-182189.002210.002174.002204.002690059125400
2016-11-172192.002193.002142.002169.002990065066200
2016-11-162172.002193.002164.002192.002240048810500
2016-11-152193.002193.002144.002163.003960085945200
2016-11-142180.002205.002164.002201.003520077089600
2016-11-112190.002199.002150.002170.003190069398600
2016-11-102154.002186.002133.002184.003600078048200
2016-11-092175.002196.002050.002054.0053600112208100
2016-11-082184.002195.002140.002161.002400051969100
2016-11-072167.002200.002167.002183.002790060842600
2016-11-042164.002170.002136.002167.003180068461500
2016-11-022205.002205.002163.002174.001950042427800
2016-11-012202.002222.002185.002206.001540033932900
2016-10-312209.002217.002187.002205.001810039902400
2016-10-282224.002231.002201.002225.003540078645800
2016-10-272229.002235.002198.002217.002680059379800
2016-10-262218.002235.002202.002230.003480077420700
2016-10-252202.002217.002136.002207.004280093785900
2016-10-242193.002206.002189.002202.001290028357300
2016-10-212215.002226.002194.002205.001720037998800
2016-10-202197.002233.002183.002217.002420053511100
2016-10-192168.002203.002165.002203.002670058479100
2016-10-182167.002168.002146.002152.003410073479500
2016-10-172197.002200.002159.002167.003390073979700
2016-10-142169.002200.002151.002197.002830061744800
2016-10-132176.002183.002143.002176.003220069929800
2016-10-122140.002179.002138.002157.003020065254700
2016-10-112147.002179.002137.002169.002360051025800
2016-10-072158.002164.002121.002160.003080066067400
2016-10-062156.002200.002138.002158.0056700122954800
2016-10-052077.002165.002069.002157.0081900174655300
2016-10-042053.002111.002044.002077.0051400106764800
2016-10-032036.002051.002017.002023.002820057354500
2016-09-302010.002037.001987.002036.004120083108000
2016-09-292038.002046.002017.002038.002610053188200
2016-09-282021.002049.002010.002033.003150063902600
2016-09-272012.002025.001964.002023.004880098075100
2016-09-262007.002028.002005.002014.003300066534800
2016-09-231994.002012.001980.002011.003600071940300
2016-09-211945.002002.001941.002000.0056000110696700
2016-09-201946.001960.001934.001944.003530068760700
2016-09-161910.001949.001898.001944.004290083053600
2016-09-151898.001906.001856.001904.004140078286400
2016-09-141905.001929.001888.001912.002840054251300
2016-09-131900.001922.001897.001910.002080039687200
2016-09-121905.001909.001885.001903.002410045757900
2016-09-091922.001936.001902.001927.003030058235600
2016-09-081909.001916.001890.001914.002620049867300
2016-09-071915.001923.001900.001922.003210061303400
2016-09-061939.001939.001903.001915.003630069696100
2016-09-051937.001948.001933.001942.003430066547500
2016-09-021900.001934.001900.001928.002970056938600
2016-09-011881.001925.001867.001924.003520066976900
2016-08-311885.001887.001854.001886.002380044567000
2016-08-301896.001896.001860.001876.002550047952500
2016-08-291859.001910.001859.001905.00170700318969800
2016-08-261939.001939.001886.001906.00269000516285900
2016-08-251960.001964.001920.001945.00104900203944200
2016-08-241930.001968.001915.001960.00118900229888900
2016-08-231975.001992.001953.001958.00165100325528000
2016-08-221984.002033.001984.002015.00132600264295200
2016-08-192001.002006.001980.001995.004750094757500
2016-08-182037.002038.002002.002021.0063300128390300
2016-08-172078.002093.002051.002059.0067800140080000
2016-08-162150.002152.002100.002101.0055400117993800
2016-08-152233.002233.002155.002168.004070089720000

   ※ 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