[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 
2017-03-292490.002496.002465.002496.001750043499600
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
2016-08-122180.002235.002173.002233.002030044746000
2016-08-102160.002182.002150.002168.001780038514400
2016-08-092161.002186.002161.002183.001780038687900
2016-08-082150.002169.002128.002167.001520032723700
2016-08-052163.002171.002122.002125.002130045774200
2016-08-042153.002166.002123.002163.003000064537200
2016-08-032168.002168.002137.002153.002920062969200
2016-08-022190.002195.002172.002177.002890063060900
2016-08-012199.002223.002178.002212.002730060190500
2016-07-292212.002258.002200.002249.002500055635400
2016-07-282244.002247.002204.002223.002120047265900
2016-07-272226.002250.002226.002244.001860041693200
2016-07-262265.002267.002187.002197.003580079739400
2016-07-252233.002310.002233.002267.002660060302500
2016-07-222260.002273.002243.002263.001740039297800
2016-07-212315.002321.002262.002275.001650037651300
2016-07-202304.002316.002258.002289.003600081960000
2016-07-192400.002401.002305.002322.004100096011800
2016-07-152482.002484.002390.002428.0048800119895600
2016-07-142437.002492.002426.002482.001690041722500
2016-07-132430.002473.002407.002425.001670040708400
2016-07-122387.002443.002386.002419.002240054129300
2016-07-112281.002390.002281.002368.001530035849300
2016-07-082369.002369.002261.002261.001920044040600
2016-07-072302.002370.002290.002338.001810042110000
2016-07-062350.002362.002308.002325.003110072466200
2016-07-052522.002522.002377.002382.003890094609800
2016-07-042500.002526.002477.002526.001540038597100
2016-07-012481.002527.002473.002515.001890047189800
2016-06-302543.002549.002468.002471.001610040037100
2016-06-292490.002552.002481.002507.002060051742700
2016-06-282358.002513.002340.002489.003340081229800
2016-06-272368.002405.002333.002388.002530060186500
2016-06-242511.002525.002321.002363.0050000121986800
2016-06-232508.002513.002456.002511.001140028407600
2016-06-222543.002543.002464.002494.001540038366200
2016-06-212486.002548.002466.002546.00950023870800
2016-06-202512.002598.002505.002507.001420036127200
2016-06-172492.002525.002457.002492.002050050918400
2016-06-162555.002573.002482.002482.0051200129354600
2016-06-152517.002564.002517.002555.001760044653300
2016-06-142523.002529.002482.002517.002080052078600
2016-06-132584.002605.002522.002523.002060052665000
2016-06-102698.002698.002600.002624.0039800106365000
2016-06-092606.002627.002601.002620.00600015693600
2016-06-082595.002630.002577.002627.001050027361700
2016-06-072599.002599.002580.002596.00720018635200
2016-06-062567.002599.002562.002593.002910075035400
2016-06-032544.002567.002535.002567.00690017643900
2016-06-022556.002577.002518.002519.001240031433800
2016-06-012560.002600.002538.002583.001070027583600
2016-05-312529.002586.002525.002586.001770045430800
2016-05-302540.002550.002521.002543.001310033218600
2016-05-272529.002545.002512.002544.001730043800200
2016-05-262473.002516.002465.002512.002470061710100
2016-05-252422.002476.002422.002457.001740042605300
2016-05-242364.002410.002364.002404.001400033456000
2016-05-232341.002389.002327.002364.001360031978200
2016-05-202282.002350.002282.002327.001010023430500
2016-05-192282.002309.002261.002280.001950044501800
2016-05-182330.002330.002276.002299.001610037183600
2016-05-172392.002392.002342.002351.001130026620700
2016-05-162397.002421.002376.002381.001800043120000
2016-05-132424.002424.002337.002397.002120050476800
2016-05-122427.002447.002375.002424.001670040135000
2016-05-112444.002468.002415.002432.001860045290500
2016-05-102377.002432.002377.002432.001270030700800
2016-05-092330.002389.002325.002369.001170027525800
2016-05-062321.002350.002311.002324.002450056847000
2016-05-022355.002384.002300.002311.002210051326700
2016-04-282479.002534.002428.002441.0048800120786700
2016-04-272436.002443.002427.002429.001080026288000
2016-04-262435.002435.002382.002407.00980023561700
2016-04-252446.002457.002412.002437.002050049958700
2016-04-222465.002465.002400.002446.001820044214900
2016-04-212448.002495.002423.002459.0042500104626500
2016-04-202420.002446.002400.002405.002200053211500
2016-04-192420.002424.002400.002417.002080050229800
2016-04-182401.002421.002370.002389.002430058256400
2016-04-152498.002523.002451.002451.0062700156055300
2016-04-142435.002498.002396.002498.0049800122734100
2016-04-132431.002488.002384.002401.0055600134882500
2016-04-122294.002489.002272.002423.0080900196222900
2016-04-112255.002256.002171.002244.002010044446300
2016-04-082165.002269.002161.002233.002360052501200
2016-04-072200.002226.002164.002195.001140025003100
2016-04-062275.002275.002207.002217.001340029864200
2016-04-052343.002343.002231.002231.002240051407100
2016-04-042347.002379.002318.002343.002120049697500
2016-04-012367.002367.002292.002299.003830088826500
2016-03-312394.002424.002295.002317.002160050512400
2016-03-302394.002449.002376.002394.002120051006300
2016-03-292373.002403.002373.002397.0046900112160600
2016-03-282306.002373.002306.002373.002050048177900
2016-03-252277.002313.002277.002305.002150049344600
2016-03-242289.002295.002250.002277.003230073428400
2016-03-232292.002324.002264.002286.002330053362300

   ※ 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