[8564 東証1部] 武富士 日足 時系列データ

[8564 東証1部] 武富士 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-281.001.001.001.0013696901369690
2010-10-271.001.001.001.00378450378450
2010-10-261.001.001.001.00880310880310
2010-10-251.001.001.001.00840470840470
2010-10-221.001.001.001.00301420301420
2010-10-211.001.001.001.00495870495870
2010-10-201.001.001.001.0013478901347890
2010-10-191.002.001.001.0086439508678950
2010-10-181.002.001.001.004052661041387060
2010-10-151.002.001.001.001011862011537420
2010-10-141.002.001.001.0047202605097340
2010-10-131.002.001.001.0056602306032250
2010-10-121.002.001.001.0042031204321660
2010-10-082.002.001.002.0058247809955960
2010-10-071.002.001.001.00696719010108800
2010-10-062.003.001.001.004982037096924350
2010-10-053.003.002.002.002227988056314680
2010-10-044.005.003.003.002435752092810320
2010-10-014.005.003.005.0053338200215151600
2010-09-306.007.004.004.00130922610727697290
2010-09-2966.0066.0066.0066.00363902401740
2010-09-28116.00116.00116.00116.00426604948560
2010-09-2700
2010-09-24179.00183.00171.00171.003794460665670440
2010-09-22184.00192.00181.00183.004454430826990150
2010-09-21177.00195.00173.00187.0099673901851587890
2010-09-17161.00175.00160.00173.0071950101224322790
2010-09-16160.00162.00155.00161.003655340580469560
2010-09-15166.00168.00155.00159.005647130913431860
2010-09-14160.00160.00151.00154.006289510970563780
2010-09-13168.00171.00158.00160.005127580839658920
2010-09-10169.00170.00153.00160.0075276801206928380
2010-09-09179.00182.00170.00170.002621390456964460
2010-09-08189.00190.00177.00179.003166710574628850
2010-09-07195.00195.00191.00192.001601800308450200
2010-09-06197.00199.00194.00195.001910690375118770
2010-09-03201.00202.00197.00197.001317850262416740
2010-09-02206.00208.00201.00203.00738390150306960
2010-09-01202.00203.00201.00202.00664600134260560
2010-08-31203.00204.00201.00202.00781730158368950
2010-08-30210.00220.00205.00206.001911740404383750
2010-08-27201.00208.00200.00207.00915010186896070
2010-08-26204.00205.00200.00204.00640410129696030
2010-08-25201.00205.00196.00203.001159250232910550
2010-08-24207.00209.00203.00204.00957020196762390
2010-08-23210.00215.00206.00210.001918450403690420
2010-08-20212.00219.00205.00206.002970570625375460
2010-08-19197.00224.00196.00214.0059661901265370090
2010-08-18202.00203.00195.00198.002583370513330830
2010-08-17206.00206.00190.00197.004662140922513600
2010-08-16212.00213.00205.00206.001037760214778360
2010-08-13216.00216.00211.00215.00844880180664220
2010-08-12214.00217.00211.00216.001260050269762570
2010-08-11228.00229.00216.00221.001914140422412410
2010-08-10240.00241.00232.00234.00769610182234170
2010-08-09240.00245.00239.00240.001185230286015430
2010-08-06241.00244.00238.00241.00895190215728650
2010-08-05244.00246.00242.00243.00776100189274870
2010-08-04247.00248.00244.00244.00796170195730690
2010-08-03250.00252.00246.00247.001155390287000120
2010-08-02249.00253.00246.00248.001632940406414550
2010-07-30251.00256.00248.00250.002329120584570990
2010-07-29246.00250.00246.00247.00995930246776990
2010-07-28247.00252.00246.00250.001806880451142600
2010-07-27248.00250.00246.00247.00825650204181920
2010-07-26253.00254.00246.00247.001400480349115030
2010-07-23254.00256.00252.00254.00879650223264010
2010-07-22252.00256.00250.00252.001164150294428620
2010-07-21266.00266.00251.00252.00978740251113280
2010-07-20257.00267.00257.00266.001305820343841310
2010-07-16262.00264.00256.00260.001030890268538150
2010-07-15268.00269.00263.00265.00760420201374280
2010-07-14271.00274.00268.00268.00805030217821000
2010-07-13267.00271.00264.00266.001180000314878360
2010-07-12269.00280.00267.00268.002388590654758480
2010-07-09267.00271.00263.00267.001409940377158100
2010-07-08272.00272.00265.00265.001629190436438750
2010-07-07270.00272.00261.00264.002389110635584800
2010-07-06283.00286.00271.00273.0048084201333530090
2010-07-05293.00320.00285.00298.00137634804142907650
2010-07-02256.00259.00250.00253.001130150286242230
2010-07-01256.00257.00251.00252.00846540215158370
2010-06-30250.00261.00245.00261.002251710564005260
2010-06-29268.00271.00253.00254.001926300501813980
2010-06-28273.00275.00267.00268.001545240417327180
2010-06-25273.00278.00272.00275.002621440720238560
2010-06-24277.00278.00272.00275.001222360336460340
2010-06-23280.00285.00276.00277.002620510733355090
2010-06-22278.00286.00276.00283.002235580627045530
2010-06-21278.00282.00275.00280.002316670646345250
2010-06-18296.00298.00274.00279.0047237201342758560
2010-06-17299.00328.00298.00302.0088424202742223300
2010-06-16290.00291.00283.00285.002252600644797440
2010-06-15277.00294.00273.00282.0045932301311233450
2010-06-14282.00284.00275.00276.001825410506452430
2010-06-11288.00289.00281.00282.001875630534583360
2010-06-10283.00288.00272.00280.001979310549837460
2010-06-09287.00293.00273.00277.001956940551436270
2010-06-08292.00297.00279.00287.003368300973518380
2010-06-07300.00303.00288.00292.003359850990983050
2010-06-04309.00318.00297.00309.0096855802997000540
2010-06-03285.00344.00282.00302.00159043504952124830
2010-06-02275.00277.00267.00270.001652350449521670
2010-06-01270.00278.00269.00276.002145760587189750
2010-05-31278.00278.00265.00268.002666970721058040
2010-05-28274.00286.00271.00275.0042346501175449560
2010-05-27281.00283.00265.00269.0042504101146149380
2010-05-26294.00297.00282.00285.001713470497657380
2010-05-25301.00301.00292.00294.001142570337591490
2010-05-24305.00307.00299.00300.00986970297302040
2010-05-21299.00308.00294.00307.002786020835069150
2010-05-20311.00314.00305.00308.001475450455248620
2010-05-19302.00323.00302.00314.001873990580026930
2010-05-18333.00336.00303.00310.002892190913724480
2010-05-17340.00346.00331.00333.002260980760887650
2010-05-14340.00354.00340.00348.002607260903275240
2010-05-13342.00343.00336.00339.001362190461113310
2010-05-12340.00347.00336.00336.002344220799271520
2010-05-11361.00365.00334.00335.002142810737606810
2010-05-10352.00362.00351.00358.001433360511593860
2010-05-07356.00356.00341.00347.002553190888661810
2010-05-06370.00373.00363.00367.001402670515546600
2010-04-30381.00384.00378.00378.001135830431840530
2010-04-28385.00386.00380.00382.001429440546776630
2010-04-27390.00391.00387.00388.00748400291048190
2010-04-26392.00394.00390.00391.001114200436031580
2010-04-23388.00392.00388.00390.00875490341441650
2010-04-22395.00396.00387.00392.001504400587573410
2010-04-21395.00397.00387.00396.0026877001054612920
2010-04-20395.00403.00395.00395.002059290822418520
2010-04-19402.00402.00393.00395.002353690937916940
2010-04-16399.00407.00398.00404.0030565301228516120
2010-04-15405.00405.00393.00399.001813760722648750
2010-04-14391.00403.00391.00398.0035636401415212800
2010-04-13387.00392.00386.00390.002204570856715130
2010-04-12388.00392.00384.00384.001851070716992150
2010-04-09389.00393.00384.00385.001802990697102090
2010-04-08398.00398.00387.00387.001652140647028650
2010-04-07390.00400.00388.00397.0027154901074485230
2010-04-06383.00389.00381.00386.001637650630228430
2010-04-05386.00387.00380.00383.001945900743412850
2010-04-02396.00396.00384.00386.002194480849225370
2010-04-01398.00398.00391.00394.001380720543246490
2010-03-31403.00404.00394.00398.001492990594583970
2010-03-30402.00403.00393.00400.002455510979910480
2010-03-29385.00399.00375.00394.0027315301068143180
2010-03-26408.00415.00406.00411.0053537202196619450
2010-03-25405.00409.00404.00408.0029032601181148910
2010-03-24407.00409.00403.00404.002167920879293240
2010-03-23405.00408.00403.00406.001798270729738570
2010-03-19420.00420.00407.00407.0027569701137899180
2010-03-18422.00424.00415.00417.002203500925667440
2010-03-17417.00423.00412.00420.0032376101351714920
2010-03-16407.00412.00405.00411.001324630541920430
2010-03-15412.00417.00405.00409.001488290609647150
2010-03-12405.00413.00400.00411.0028320201150703050
2010-03-11419.00424.00402.00408.0038060901580505460
2010-03-10389.00414.00388.00411.0038932701570024810
2010-03-09390.00390.00385.00389.001227190476059290
2010-03-08390.00391.00382.00386.002003880774033740
2010-03-05391.00399.00385.00389.0026552701037025110
2010-03-04390.00392.00385.00387.001168810452732790
2010-03-03396.00400.00385.00387.001710890670079340
2010-03-02397.00405.00391.00398.001739720690921930
2010-03-01395.00399.00393.00395.00834630330156180
2010-02-26393.00402.00393.00394.001115540442552080
2010-02-25400.00402.00395.00397.00883620351477110
2010-02-24401.00404.00394.00400.001020630407196960
2010-02-23410.00412.00402.00406.001294190525332300
2010-02-22402.00418.00401.00403.002419830992863860
2010-02-19400.00402.00389.00398.001494730590149750
2010-02-18386.00401.00385.00397.0027675101089781580
2010-02-17377.00384.00375.00384.002142970815103330
2010-02-16388.00390.00371.00372.002592200979349910
2010-02-15371.00397.00361.00394.0045532501725258690
2010-02-12406.00408.00373.00379.0039886501534316670
2010-02-10410.00414.00406.00406.00893780366102600
2010-02-09398.00407.00396.00406.001367660550438520
2010-02-08420.00421.00399.00399.0028764801170971000
2010-02-05423.00429.00421.00425.001071200455165880
2010-02-04439.00439.00429.00432.00926000401200090
2010-02-03437.00444.00431.00434.001585870691995170
2010-02-02430.00438.00428.00432.001535720666249870
2010-02-01431.00436.00419.00428.001637400701919610
2010-01-29453.00457.00427.00431.0035292601538976180
2010-01-28474.00475.00458.00461.001448950675118300
2010-01-27465.00479.00459.00468.001812080844589830
2010-01-26475.00489.00462.00464.0035878101701509630
2010-01-25460.00471.00456.00460.001837960851855520
2010-01-22441.00465.00441.00460.001882530857850850
2010-01-21452.00460.00444.00457.001668500759016010
2010-01-20448.00461.00436.00453.0035884401609053410
2010-01-19488.00497.00438.00448.0057498202668489750
2010-01-18484.00493.00473.00486.0024723101199145180
2010-01-15502.00507.00481.00490.0026334801293153180
2010-01-14507.00515.00485.00501.0039606201976869820
2010-01-13482.00526.00481.00492.00107291905390048220
2010-01-12450.00479.00442.00479.0055288102577670340
2010-01-08446.00459.00433.00448.0026770101188341060
2010-01-07443.00466.00437.00445.0054949002481610130
2010-01-06407.00448.00407.00444.0071928403087402370
2010-01-05391.00410.00389.00403.0029319901178134550
2010-01-04393.00393.00387.00387.00632150245626500
2009-12-30391.00397.00388.00389.001267840495935750
2009-12-29405.00405.00389.00392.001989320788232750
2009-12-28406.00414.00404.00405.0026068501064659600
2009-12-25403.00407.00394.00396.001871250747640720
2009-12-24386.00410.00382.00403.0068616702741359730
2009-12-22375.00384.00373.00380.0027170601026940900
2009-12-21373.00380.00368.00378.002078250778054370
2009-12-18368.00373.00365.00371.001164470429466810
2009-12-17378.00379.00369.00371.001318710491087700
2009-12-16383.00388.00372.00372.002452330930096150
2009-12-15377.00379.00373.00375.001506440566462940
2009-12-14380.00382.00369.00378.001830070687321890
2009-12-11374.00375.00367.00370.001735320643616230
2009-12-10367.00380.00362.00367.002605800962990180
2009-12-09375.00377.00366.00369.001774510660635420
2009-12-08375.00393.00374.00376.0031513201198254810
2009-12-07371.00386.00358.00379.0078062802907111970
2009-12-04421.00422.00380.00386.00100699403942950130
2009-12-03445.00452.00426.00426.0039949801740223730
2009-12-02439.00456.00431.00437.0042097201865737470
2009-12-01416.00439.00415.00439.0044453801913243080
2009-11-30395.00421.00394.00418.0040706701666018610
2009-11-27383.00396.00380.00390.0027060801049306530
2009-11-26378.00408.00378.00390.0037226101470601970
2009-11-25369.00392.00362.00388.0052138801965547660
2009-11-24389.00392.00365.00369.0046055601722515410
2009-11-20378.00398.00371.00396.0044197901718908160
2009-11-19346.00396.00346.00383.00116968504297511220
2009-11-18415.00418.00365.00365.0090360803536773870
2009-11-17439.00465.00438.00445.0061833002768151030
2009-11-16474.00487.00450.00454.0049659102315727880
2009-11-13468.00494.00452.00484.0079235703780830310
2009-11-12508.00512.00458.00468.0084767404080390190
2009-11-11518.00530.00498.00507.00102080505257310350
2009-11-10488.00537.00473.00511.00183380609394679980
2009-11-09477.00520.00473.00488.00136384506822016620
2009-11-06493.00498.00460.00487.00173357708373880810
2009-11-05430.00490.00422.00488.00176704208009676370
2009-11-04437.00471.00403.00410.00220889809669380370
2009-11-02417.00427.00406.00427.0060542802542481510
2009-10-30355.00355.00342.00347.001739060604289750
2009-10-29345.00354.00338.00347.0032659901131226260
2009-10-28331.00337.00326.00330.001687190558857200
2009-10-27343.00344.00333.00336.001523600512727520
2009-10-26350.00355.00342.00346.001640060570818030
2009-10-23355.00358.00345.00346.002251030792723860
2009-10-22350.00352.00341.00352.002295370793239790

   ※ 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