[8763 東証1部] 富士火 日足 時系列データ

[8763 東証1部] 富士火 (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-28145.00145.00145.00145.00370005365000
2011-07-27145.00145.00145.00145.005000725000
2011-07-26145.00146.00145.00145.00390005656000
2011-07-25145.00145.00145.00145.00570008265000
2011-07-22145.00145.00145.00145.00811000117595000
2011-07-21145.00145.00145.00145.00430006235000
2011-07-20145.00145.00145.00145.00250003625000
2011-07-19145.00145.00145.00145.00340004930000
2011-07-15145.00145.00145.00145.00210003045000
2011-07-14145.00145.00145.00145.007600011020000
2011-07-13145.00146.00145.00145.00500007253000
2011-07-12145.00146.00145.00146.00290004217000
2011-07-11145.00145.00145.00145.0025800037410000
2011-07-08145.00145.00145.00145.00290004205000
2011-07-07145.00145.00145.00145.00390005655000
2011-07-06145.00146.00145.00145.008200011891000
2011-07-05145.00145.00145.00145.00480006960000
2011-07-04144.00145.00144.00145.0010800015648000
2011-07-01145.00146.00145.00145.009100013197000
2011-06-30145.00146.00145.00146.007300010590000
2011-06-29144.00146.00144.00146.0031300045336000
2011-06-28145.00146.00144.00144.00230003342000
2011-06-27144.00145.00144.00145.00190002750000
2011-06-24145.00146.00144.00144.00100001449000
2011-06-23145.00146.00145.00146.006000874000
2011-06-22146.00146.00146.00146.00140002044000
2011-06-21145.00146.00144.00146.00490007091000
2011-06-20145.00145.00144.00145.00190002742000
2011-06-17144.00145.00144.00145.00640009268000
2011-06-16145.00145.00144.00144.0070001012000
2011-06-15146.00146.00146.00146.003000438000
2011-06-14144.00146.00144.00146.00180002608000
2011-06-13144.00145.00144.00144.0080001154000
2011-06-10145.00145.00144.00144.0011700016956000
2011-06-09144.00145.00144.00144.00130001873000
2011-06-08145.00145.00144.00144.00150002161000
2011-06-07144.00145.00144.00145.00180002606000
2011-06-06145.00145.00144.00144.00110001589000
2011-06-03144.00146.00144.00145.0010700015512000
2011-06-02144.00144.00144.00144.00120001728000
2011-06-01144.00146.00144.00146.0039800057499000
2011-05-31146.00146.00144.00144.00230003324000
2011-05-30144.00146.00144.00146.008100011739000
2011-05-27144.00144.00144.00144.0080001152000
2011-05-26145.00146.00144.00144.00180002599000
2011-05-25145.00146.00144.00145.008900012905000
2011-05-24144.00145.00144.00144.00270003891000
2011-05-23144.00145.00144.00145.00170002450000
2011-05-20144.00145.00144.00144.0080001154000
2011-05-19145.00145.00144.00144.00180002603000
2011-05-18144.00145.00144.00145.0010600015366000
2011-05-17144.00145.00144.00144.00240003457000
2011-05-16144.00144.00144.00144.00150002160000
2011-05-13144.00145.00144.00144.0042300061264000
2011-05-12144.00144.00144.00144.00120001728000
2011-05-11144.00145.00144.00145.00140002018000
2011-05-10144.00144.00144.00144.00240003456000
2011-05-09144.00145.00144.00144.00420006059000
2011-05-06144.00145.00144.00144.0013100018871000
2011-05-02145.00145.00144.00144.0022900033018000
2011-04-28146.00146.00144.00144.0062800090836000
2011-04-27146.00191.00145.00146.002222000347567000
2011-04-26145.00146.00144.00145.0017400025203000
2011-04-25145.00146.00144.00145.00210003041000
2011-04-22144.00145.00144.00145.008600012440000
2011-04-21146.00146.00144.00144.00450006524000
2011-04-20144.00146.00144.00145.00697000101067000
2011-04-19146.00146.00144.00144.00300004343000
2011-04-18144.00146.00144.00146.007100010299000
2011-04-15146.00146.00144.00145.007600011008000
2011-04-14145.00146.00144.00146.0010700015589000
2011-04-13145.00146.00145.00145.007900011492000
2011-04-12144.00146.00144.00145.0010800015659000
2011-04-11144.00146.00144.00146.0011600016816000
2011-04-08144.00145.00144.00144.0035000050646000
2011-04-07144.00145.00144.00144.0015400022301000
2011-04-06145.00146.00144.00146.0013700019867000
2011-04-05144.00145.00144.00144.0022800033014000
2011-04-04144.00145.00144.00144.0019500028201000
2011-04-01144.00146.00144.00144.008400012148000
2011-03-31145.00146.00144.00146.0030200043825000
2011-03-30145.00145.00144.00145.0023100033460000
2011-03-29145.00145.00144.00145.0012700018390000
2011-03-28145.00146.00144.00146.0030800044770000
2011-03-25144.00145.00143.00145.0027400039389000
2011-03-24144.00144.00143.00143.0019400027798000
2011-03-23145.00146.00143.00145.0032700047204000
2011-03-22145.00145.00143.00144.0028500041040000
2011-03-18146.00146.00145.00146.0039600057515000
2011-03-17144.00146.00144.00146.004311000624659000
2011-03-16145.00146.00144.00145.00166510002414014000
2011-03-15142.00142.00134.00139.00108590001510300000
2011-03-14135.00142.00128.00141.00151480002076643000
2011-03-11145.00146.00145.00145.0068600099472000
2011-03-10145.00146.00145.00145.00925000134126000
2011-03-09145.00146.00145.00145.0052200075706000
2011-03-08145.00146.00145.00145.0055400080403000
2011-03-07145.00146.00145.00145.0038400055683000
2011-03-04145.00146.00145.00145.0057100082909000
2011-03-03145.00146.00145.00145.00709000102808000
2011-03-02146.00146.00145.00145.0050000072614000
2011-03-01146.00146.00145.00145.0059200086091000
2011-02-28145.00146.00145.00145.00743000107828000
2011-02-25145.00146.00145.00146.00721000104619000
2011-02-24145.00146.00145.00145.002683000389106000
2011-02-23145.00146.00145.00145.002017000292506000
2011-02-22145.00146.00145.00145.002432000353052000
2011-02-21145.00146.00145.00145.003026000438844000
2011-02-18145.00146.00145.00145.002866000415645000
2011-02-17145.00146.00145.00145.00117710001706854000
2011-02-16145.00146.00145.00145.0069620001009531000
2011-02-15145.00146.00145.00145.0098550001429090000
2011-02-14145.00146.00145.00145.00200450002907387000
2011-02-10113.00116.00112.00116.001321000151135000
2011-02-09114.00115.00112.00112.0079900090110000
2011-02-08113.00116.00112.00113.001474000168168000
2011-02-07112.00114.00112.00113.0087700099008000
2011-02-04113.00113.00112.00113.0022200024985000
2011-02-03113.00113.00111.00113.0035200039502000
2011-02-02113.00113.00112.00113.0074700083970000
2011-02-01113.00113.00111.00111.0042000047059000
2011-01-31111.00112.00111.00112.001008000112351000
2011-01-28113.00114.00112.00113.001508000171005000
2011-01-27111.00114.00110.00114.00981000109746000
2011-01-26111.00111.00110.00110.0035800039652000
2011-01-25110.00113.00110.00111.00933000104147000
2011-01-24109.00110.00108.00110.0038100041611000
2011-01-21115.00115.00107.00108.002842000314636000
2011-01-20116.00116.00114.00114.00885000101848000
2011-01-19117.00118.00114.00116.001748000202876000
2011-01-18116.00117.00116.00116.0059600069158000
2011-01-17117.00118.00116.00116.001017000119068000
2011-01-14116.00117.00115.00116.001404000163185000
2011-01-13117.00118.00115.00116.0077800090633000
2011-01-12114.00119.00114.00116.003217000376120000
2011-01-11113.00115.00113.00114.0083400094894000
2011-01-07115.00115.00113.00114.00890000101528000
2011-01-06116.00116.00114.00114.0073000084016000
2011-01-05112.00115.00112.00115.0085200096899000
2011-01-04112.00113.00111.00112.0086000096320000
2010-12-30112.00112.00110.00111.0086000095512000
2010-12-29112.00113.00112.00113.0066900075154000
2010-12-28112.00114.00112.00113.0051300057997000
2010-12-27112.00113.00111.00112.0058500065697000
2010-12-24114.00114.00111.00112.0074500083976000
2010-12-22116.00116.00114.00115.0054700062949000
2010-12-21115.00116.00114.00115.0074900086386000
2010-12-20117.00118.00114.00116.001568000182050000
2010-12-17119.00120.00117.00118.001769000209325000
2010-12-16119.00120.00117.00118.001567000186053000
2010-12-15119.00119.00116.00118.001195000140698000
2010-12-14116.00120.00116.00118.002262000266386000
2010-12-13116.00117.00114.00117.001526000176943000
2010-12-10116.00117.00114.00114.002097000242699000
2010-12-09112.00116.00112.00115.002119000242716000
2010-12-08112.00113.00111.00112.0058500065429000
2010-12-07114.00114.00111.00112.0061300068929000
2010-12-06114.00115.00113.00114.0075000085342000
2010-12-03113.00114.00112.00113.0071900081362000
2010-12-02114.00114.00112.00112.0063700071979000
2010-12-01110.00112.00109.00112.0049000054124000
2010-11-30112.00112.00109.00110.0087200096586000
2010-11-29111.00113.00111.00112.001048000117512000
2010-11-26113.00114.00110.00111.0074400083278000
2010-11-25114.00115.00112.00113.0028600032421000
2010-11-24112.00114.00111.00113.00995000112271000
2010-11-22116.00117.00114.00115.0084500097462000
2010-11-19118.00118.00114.00115.001152000133605000
2010-11-18112.00117.00111.00116.002878000327934000
2010-11-17108.00113.00108.00112.002490000276970000
2010-11-16110.00110.00107.00107.0066000071509000
2010-11-15111.00111.00108.00108.001227000134973000
2010-11-12108.00109.00106.00109.0063200068221000
2010-11-11108.00109.00107.00109.0072300078220000
2010-11-10107.00109.00107.00107.0088900096087000
2010-11-09107.00108.00106.00107.0088700094944000
2010-11-08108.00108.00106.00108.001001000107319000
2010-11-05105.00107.00104.00106.001666000176198000
2010-11-04102.00104.00102.00102.0064800066724000
2010-11-02101.00102.00100.00101.0070300071075000
2010-11-0199.00105.0099.00103.002625000269430000
2010-10-29100.00101.0098.00100.001516000150333000
2010-10-28100.00101.0098.00101.005144000515080000
2010-10-27100.00101.0099.00101.002705000270300000
2010-10-26100.00101.0098.00100.002012000201508000
2010-10-25102.00103.00100.00101.001766000179236000
2010-10-22103.00105.00103.00104.001485000153762000
2010-10-21106.00107.00104.00105.001850000194661000
2010-10-20105.00109.00104.00108.003704000395629000
2010-10-19104.00105.00103.00104.00994000103657000
2010-10-18104.00106.00103.00103.001077000112101000
2010-10-15108.00108.00104.00105.002334000245752000
2010-10-14107.00109.00106.00109.002043000219924000
2010-10-13107.00109.00105.00106.002535000271925000
2010-10-12109.00110.00105.00106.003048000325701000
2010-10-08117.00117.00106.00107.007109000783571000
2010-10-07118.00122.00116.00121.001135000136278000
2010-10-06110.00118.00110.00118.001141000130448000
2010-10-05106.00110.00104.00109.0089700096583000
2010-10-04111.00111.00103.00104.0069600074616000
2010-10-01114.00114.00111.00111.0040200045040000
2010-09-30116.00117.00113.00113.0045000051567000
2010-09-29114.00116.00114.00116.0035800041284000
2010-09-28114.00116.00114.00115.0028400032555000
2010-09-27115.00116.00113.00115.0044800051253000
2010-09-24117.00117.00115.00115.0076700088888000
2010-09-22123.00125.00119.00120.0056500068711000
2010-09-21124.00126.00124.00125.0056200070234000
2010-09-17124.00124.00122.00123.0054300066969000
2010-09-16125.00126.00122.00123.0055200068144000
2010-09-15123.00126.00119.00124.001139000139952000
2010-09-14123.00124.00122.00123.0041500051015000
2010-09-13121.00125.00121.00123.00978000120027000
2010-09-10117.00120.00116.00118.001528000180051000
2010-09-09115.00116.00113.00114.0067500077458000
2010-09-08111.00114.00111.00114.0035700040018000
2010-09-07109.00114.00109.00114.0049300055248000
2010-09-06106.00112.00104.00110.001822000195981000
2010-09-03108.00109.00107.00107.0022100023811000
2010-09-02108.00109.00107.00109.0028900031303000
2010-09-01107.00107.00105.00105.0042200044627000
2010-08-31110.00110.00105.00106.0053100056892000
2010-08-30111.00113.00110.00112.0081200090624000
2010-08-27109.00110.00108.00109.0036400039721000
2010-08-26109.00110.00108.00110.0026500028950000
2010-08-25110.00111.00106.00108.0091000098735000
2010-08-24113.00113.00112.00112.0037600042424000
2010-08-23115.00116.00114.00115.0020500023563000
2010-08-20116.00117.00115.00115.0036300041929000
2010-08-19116.00117.00115.00117.0030600035526000
2010-08-18117.00117.00114.00116.0053700062303000
2010-08-17113.00117.00113.00117.0038500044458000
2010-08-16118.00118.00114.00115.0049900058008000
2010-08-13116.00118.00116.00118.0029500034422000
2010-08-12114.00117.00112.00116.0065300074497000
2010-08-11122.00122.00118.00118.0045300054257000
2010-08-10123.00125.00122.00124.0038500047477000
2010-08-09120.00124.00120.00124.0020900025640000
2010-08-06120.00122.00120.00121.0016400019849000
2010-08-05121.00122.00120.00121.0019500023591000
2010-08-04120.00121.00119.00120.0016700020015000
2010-08-03121.00122.00120.00120.0027700033482000
2010-08-02118.00120.00118.00119.0018900022456000
2010-07-30121.00121.00118.00118.0050600060098000
2010-07-29123.00125.00120.00120.0057400070021000
2010-07-28118.00122.00118.00122.0076200091721000
2010-07-27117.00118.00116.00117.0033700039323000
2010-07-26119.00119.00117.00117.0021700025624000
2010-07-23118.00119.00117.00118.0040800048122000
2010-07-22119.00119.00116.00117.0046800055102000

   ※ 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