[8860 大証1部] フジ住 日足 時系列データ

[8860 大証1部] フジ住 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12689.00694.00687.00694.003380023343800
2013-07-11689.00694.00683.00686.002950020296200
2013-07-10696.00699.00687.00690.003610025066100
2013-07-09692.00700.00691.00691.002380016521900
2013-07-08695.00702.00690.00690.005510038442500
2013-07-05700.00700.00685.00687.006200042865200
2013-07-04687.00693.00682.00693.006470044454300
2013-07-03670.00686.00669.00686.009360063550500
2013-07-02652.00670.00652.00665.006910045947100
2013-07-01643.00655.00642.00653.004790030959700
2013-06-28635.00645.00631.00642.0010070064276000
2013-06-27620.00632.00610.00627.004620028588600
2013-06-26634.00635.00608.00612.006310039062300
2013-06-25647.00647.00620.00632.005440034405200
2013-06-24646.00647.00630.00639.006430041130100
2013-06-21631.00643.00615.00643.005280033073000
2013-06-20653.00658.00636.00637.004220027259700
2013-06-19650.00658.00650.00658.002590016912900
2013-06-18649.00649.00641.00642.003030019504600
2013-06-17629.00642.00622.00640.004110026077700
2013-06-14632.00634.00619.00629.006620041512500
2013-06-13636.00636.00615.00615.009780061050900
2013-06-12637.00652.00623.00652.006190039097500
2013-06-11636.00657.00636.00656.008000051386200
2013-06-10619.00638.00619.00638.005020031512100
2013-06-07620.00627.00596.00610.0011660071275800
2013-06-06667.00668.00632.00634.009650062700300
2013-06-05688.00693.00668.00675.004230028808800
2013-06-04660.00692.00653.00692.0010020066781900
2013-06-03671.00676.00662.00664.007580050585900
2013-05-31677.00691.00677.00685.005470037382900
2013-05-30691.00694.00661.00676.0010140069179400
2013-05-29693.00706.00693.00700.004940034600300
2013-05-28692.00704.00686.00700.008370058023500
2013-05-27692.00710.00692.00703.005440038036300
2013-05-24710.00732.00691.00709.00181800130191000
2013-05-23739.00739.00709.00710.00162100117177900
2013-05-22743.00753.00742.00746.009580071453400
2013-05-21750.00756.00739.00750.0012220091308500
2013-05-20756.00764.00752.00753.0010010075873700
2013-05-17724.00754.00724.00750.0010540078185400
2013-05-16730.00753.00702.00726.00196300142561400
2013-05-15779.00780.00747.00753.00155300118488100
2013-05-14770.00783.00756.00782.00174900134672300
2013-05-13795.00808.00763.00771.00247200192711100
2013-05-10822.00836.00809.00810.00252500207870600
2013-05-09792.00826.00788.00821.00343000276083800
2013-05-08791.00793.00781.00782.00130000102348200
2013-05-07779.00794.00766.00791.00181500142257100
2013-05-02740.00777.00732.00762.00347400259013600
2013-05-01730.00742.00715.00742.00636900463987000
2013-04-30639.00654.00639.00646.005650036610000
2013-04-26663.00663.00641.00642.009120059279100
2013-04-25667.00669.00657.00663.004390029089900
2013-04-24659.00665.00658.00665.007960052560800
2013-04-23653.00664.00653.00655.006950045797700
2013-04-22660.00662.00651.00655.008380055007400
2013-04-19647.00650.00637.00648.005770037157000
2013-04-18635.00657.00631.00647.0013700088834300
2013-04-17621.00646.00620.00642.0014500092335000
2013-04-16613.00624.00609.00616.008330051322000
2013-04-15615.00620.00613.00620.008520052541000
2013-04-12620.00625.00613.00622.005870036348900
2013-04-11628.00638.00608.00623.00161300100295300
2013-04-10644.00650.00627.00628.0011440072892400
2013-04-09675.00680.00627.00630.00313400205224600
2013-04-08604.00670.00604.00664.00456900288831500
2013-04-05597.00610.00586.00598.00324200194237900
2013-04-04555.00587.00550.00587.0010990062222200
2013-04-03547.00565.00546.00564.007890044004400
2013-04-02545.00545.00520.00545.0011990064265200
2013-04-01582.00585.00531.00540.0011600065748200
2013-03-29599.00599.00581.00582.0014170083672600
2013-03-28579.00590.00574.00590.0011020063958600
2013-03-27565.00584.00562.00580.0011750067715800
2013-03-26580.00583.00573.00575.009980057675800
2013-03-25585.00590.00576.00576.0011710068355100
2013-03-22583.00586.00576.00581.009590055671100
2013-03-21585.00585.00573.00579.0013170076379100
2013-03-19569.00580.00566.00573.0014750084296800
2013-03-18560.00564.00556.00557.008320046627800
2013-03-15565.00567.00553.00563.0011270063218500
2013-03-14558.00563.00546.00563.0016980094373200
2013-03-13537.00556.00536.00552.00185000101360100
2013-03-12540.00558.00535.00542.00196600107221100
2013-03-11530.00539.00526.00538.0015500082471600
2013-03-08521.00529.00519.00521.0011860062115800
2013-03-07520.00529.00517.00520.005850030428800
2013-03-06530.00532.00515.00520.009920052035200
2013-03-05528.00533.00520.00528.009950052383200
2013-03-04505.00530.00504.00524.00261300135684900
2013-03-01500.00503.00497.00499.005800029014200
2013-02-28498.00500.00495.00498.006380031775400
2013-02-27497.00497.00490.00495.005310026224800
2013-02-26491.00499.00491.00495.004480022224000
2013-02-25494.00496.00492.00496.004930024351400
2013-02-22491.00493.00486.00488.003920019148300
2013-02-21495.00497.00489.00491.006090029991700
2013-02-20492.00496.00490.00495.004360021543600
2013-02-19490.00491.00487.00488.002720013320800
2013-02-18481.00490.00480.00490.005450026394300
2013-02-15482.00484.00473.00482.007250034673600
2013-02-14484.00491.00482.00484.004350021144300
2013-02-13485.00501.00485.00486.00306400150098300
2013-02-12489.00492.00484.00486.007320035687100
2013-02-08493.00497.00489.00490.005180025474500
2013-02-07499.00499.00493.00493.0016170080349300
2013-02-06500.00503.00496.00499.005560027797200
2013-02-05498.00500.00495.00495.007720038426300
2013-02-04495.00500.00495.00498.008470042156500
2013-02-01489.00500.00486.00493.00232200114648600
2013-01-31504.00509.00496.00505.0017450087864400
2013-01-30490.00502.00489.00500.00233100116081700
2013-01-29488.00492.00488.00489.004070019929800
2013-01-28494.00494.00489.00489.004590022571800
2013-01-25490.00493.00489.00489.005530027147900
2013-01-24485.00492.00484.00492.004060019838600
2013-01-23494.00494.00485.00486.006830033417400
2013-01-22497.00497.00491.00493.003040015007400
2013-01-21499.00499.00494.00495.004270021206400
2013-01-18495.00497.00492.00496.003030014985100
2013-01-17495.00497.00486.00492.006360031276300
2013-01-16495.00497.00489.00494.005650027846400
2013-01-15499.00500.00492.00498.0010770053547100
2013-01-11497.00499.00491.00496.0010160050411400
2013-01-10500.00500.00492.00494.008220040798000
2013-01-09490.00498.00488.00498.0011030054385900
2013-01-08497.00497.00485.00491.006050029813600
2013-01-07490.00495.00486.00495.007840038413900
2013-01-04482.00490.00480.00490.007460036209000
2012-12-28477.00482.00474.00478.007950038019200
2012-12-27481.00481.00475.00478.007360035257900
2012-12-26466.00484.00466.00480.0020790098965500
2012-12-25468.00472.00460.00461.0016080074957800
2012-12-21461.00465.00456.00465.0010800049642200
2012-12-20458.00461.00453.00461.0011500052694000
2012-12-19455.00462.00450.00459.0013650062453900
2012-12-18438.00454.00437.00449.00313500139005300
2012-12-17433.00439.00433.00435.006150026777100
2012-12-14436.00436.00430.00433.0011170048298500
2012-12-13438.00442.00437.00437.005850025662000
2012-12-12440.00440.00437.00439.003790016650300
2012-12-11435.00440.00434.00440.009720042465600
2012-12-10440.00440.00435.00438.005010021939800
2012-12-07438.00440.00433.00440.004910021398000
2012-12-06439.00439.00435.00439.00159006965900
2012-12-05438.00440.00434.00439.005950026059600
2012-12-04432.00440.00431.00436.005170022602800
2012-12-03423.00440.00423.00438.0012190052672000
2012-11-30423.00424.00417.00423.008120034004200
2012-11-29420.00424.00420.00423.005420022807000
2012-11-28416.00424.00416.00418.002950012409100
2012-11-27417.00419.00416.00419.004330018051400
2012-11-26415.00417.00415.00416.00158006568100
2012-11-22416.00417.00413.00414.004170017298000
2012-11-21413.00416.00412.00415.003300013637000
2012-11-20418.00418.00413.00413.003430014202400
2012-11-19409.00416.00409.00414.002750011352000
2012-11-16405.00407.00401.00407.005080020500300
2012-11-15396.00403.00394.00401.006580026266200
2012-11-14395.00400.00395.00396.003010011934300
2012-11-13402.00403.00393.00394.007220028646400
2012-11-12411.00412.00402.00402.005010020393000
2012-11-09412.00415.00412.00413.003680015220600
2012-11-08420.00420.00415.00415.003620015086100
2012-11-07420.00422.00417.00421.00188007877500
2012-11-06419.00422.00416.00417.004310018015800
2012-11-05421.00423.00419.00419.004060017064700
2012-11-02420.00425.00420.00425.00226009536800
2012-11-01427.00428.00418.00420.006750028428600
2012-10-31422.00434.00422.00429.005520023696900
2012-10-30435.00439.00427.00427.003980017232300
2012-10-29439.00440.00434.00438.00218009534800
2012-10-26442.00442.00434.00439.008140035808200
2012-10-25435.00438.00431.00438.004060017689000
2012-10-24428.00433.00428.00433.00210009044000
2012-10-23432.00435.00430.00430.006070026238500
2012-10-22438.00438.00427.00437.004860021139900
2012-10-19435.00442.00435.00440.004490019747200
2012-10-18435.00441.00435.00441.004800021092600
2012-10-17434.00443.00434.00438.009630042195900
2012-10-16425.00428.00424.00427.002710011561300
2012-10-15419.00425.00419.00424.00165006954400
2012-10-12418.00422.00418.00420.003520014779400
2012-10-11419.00422.00418.00422.002810011800400
2012-10-10421.00426.00420.00422.002710011470800
2012-10-09424.00427.00422.00425.004120017487300
2012-10-05422.00425.00421.00425.003270013813000
2012-10-04419.00426.00419.00422.003240013687400
2012-10-03424.00424.00419.00423.002850012022300
2012-10-02422.00427.00422.00422.005450023108300
2012-10-01430.00430.00425.00425.002700011557100
2012-09-28437.00438.00431.00431.00178007715400
2012-09-27427.00438.00427.00438.003410014762300
2012-09-26427.00435.00427.00434.003530015243000
2012-09-25440.00444.00438.00444.005060022299800
2012-09-24443.00447.00441.00444.007190031905300
2012-09-21435.00444.00435.00444.003790016693100
2012-09-20439.00443.00437.00437.003410014985400
2012-09-19439.00442.00436.00441.002670011756300
2012-09-18439.00440.00429.00439.003300014400500
2012-09-14431.00442.00431.00439.003980017424600
2012-09-13427.00436.00427.00436.003170013723700
2012-09-12420.00433.00420.00433.005900025062800
2012-09-11423.00426.00422.00426.00181007680600
2012-09-10421.00427.00420.00427.003090013063300
2012-09-07423.00426.00421.00421.00173007326600
2012-09-06417.00422.00411.00418.006730027810700
2012-09-05422.00422.00415.00415.00232009715500
2012-09-04430.00430.00422.00424.003440014620500
2012-09-03422.00430.00421.00427.002860012149900
2012-08-31425.00428.00422.00424.003010012785400
2012-08-30427.00430.00425.00425.003730015931800
2012-08-29426.00431.00425.00431.00161006873500
2012-08-28434.00434.00426.00426.002640011323400
2012-08-27439.00439.00429.00433.004680020339800
2012-08-24446.00446.00433.00434.005050022275600
2012-08-23443.00447.00441.00447.002970013196000
2012-08-22441.00445.00437.00441.003090013606000
2012-08-21438.00447.00436.00445.003750016593600
2012-08-20431.00440.00431.00438.003720016219400
2012-08-17432.00434.00428.00434.00184007939500
2012-08-16428.00431.00424.00431.00233009995600
2012-08-15427.00427.00417.00426.00235009957900
2012-08-14417.00427.00414.00425.002660011187100
2012-08-13414.00419.00413.00413.00122005082400
2012-08-10412.00415.00411.00413.00106004375800
2012-08-09413.00415.00411.00415.00151006229400
2012-08-08415.00415.00412.00413.00190007861200
2012-08-07413.00415.00412.00415.0048001987400
2012-08-06415.00417.00409.00416.00234009664400
2012-08-03413.00415.00410.00413.00178007327800
2012-08-02417.00421.00415.00415.00176007338300
2012-08-01417.00422.00416.00419.00155006480400
2012-07-31411.00422.00410.00416.004180017382600
2012-07-30415.00415.00408.00413.00178007336300
2012-07-27413.00416.00407.00413.00239009841600
2012-07-26421.00423.00392.00405.0010770043181100
2012-07-25420.00424.00417.00420.005090021385700
2012-07-24413.00421.00410.00420.004360018050300
2012-07-23418.00423.00417.00418.002400010073100
2012-07-20422.00425.00419.00425.002450010325900
2012-07-19420.00423.00420.00423.00175007364700
2012-07-18423.00423.00417.00418.00204008556900
2012-07-17420.00425.00420.00421.00193008131900
2012-07-13419.00424.00419.00420.002620011022300
2012-07-12423.00425.00420.00420.002650011182400
2012-07-11422.00428.00422.00422.00224009510400
2012-07-10426.00427.00421.00421.003310014046100
2012-07-09426.00430.00422.00425.002470010544100

   ※ 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