[8907 東証1部] フージャース 日足 時系列データ

[8907 東証1部] フージャース (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-26102500.00104500.0099300.00103600.007265743321200
2013-03-2598500.00103500.0097100.00103500.008623870533300
2013-03-2297500.00104000.0096300.0099700.00164531637880800
2013-03-2192900.0094000.0091100.0093300.005989554214300
2013-03-1988900.0094500.0088700.0090600.00121971116851200
2013-03-1887000.0089500.0086600.0088000.005677500482400
2013-03-1589000.0089700.0086200.0087200.007082619421500
2013-03-1483000.0089100.0083000.0087800.0010989949784000
2013-03-1381300.0084500.0081300.0083000.004730393153500
2013-03-1285400.0085400.0081000.0081200.006391528386800
2013-03-1180800.0084300.0080200.0084300.007423612643500
2013-03-0880800.0082000.0080100.0080900.005084411057100
2013-03-0782900.0083300.0079700.0080100.006752545018800
2013-03-0682600.0084000.0081200.0082400.003899322233300
2013-03-0585000.0085400.0080100.0080500.008592705393200
2013-03-0486900.0089300.0082500.0083500.00141121221166500
2013-03-0180000.0086000.0079400.0084700.00167271385704900
2013-02-2875600.0077700.0074500.0077600.009550730446300
2013-02-2776000.0077000.0073500.0074100.004592344561500
2013-02-2673500.0076600.0073200.0075200.005433406058400
2013-02-2575200.0078800.0073100.0076600.0010036764289900
2013-02-2273700.0075200.0072200.0074200.004247312308200
2013-02-2175900.0077400.0074000.0074800.004423334255100
2013-02-2078500.0079600.0075100.0075500.007325564588100
2013-02-1975300.0077000.0073700.0077000.004539341535300
2013-02-1875000.0078000.0074500.0075400.007874600513700
2013-02-1574800.0075300.0070100.0073600.0012689917635700
2013-02-1477000.0079300.0074000.0076600.008603657076800
2013-02-1379800.0081500.0075200.0076200.0011247875970500
2013-02-1284900.0086900.0078100.0080000.00152811250108900
2013-02-0890300.0091200.0087100.0087500.006324562450800
2013-02-0789900.0092700.0089000.0090600.006854621107000
2013-02-0684400.0093000.0084000.0088900.00129301141167200
2013-02-0582600.0083600.0080900.0081800.007333601723500
2013-02-0481100.0084700.0079400.0083700.0011627962262000
2013-02-0181000.0082200.0078200.0079700.009032726033600
2013-01-3181000.0082500.0078100.0079500.0010790863974100
2013-01-3073500.0081000.0073200.0079900.00192471501209000
2013-01-2974900.0075900.0072000.0072800.008659644032700
2013-01-2871300.0074900.0070800.0074200.0010901797374200
2013-01-2571500.0072500.0070300.0071000.004884347634000
2013-01-2468700.0070300.0067800.0070100.004171288243600
2013-01-2369100.0072700.0067800.0068600.006274439573000
2013-01-2270700.0072400.0068500.0070600.008803620998000
2013-01-2168100.0071600.0067400.0070100.009578667888300
2013-01-1866000.0067600.0065100.0067400.004905326617400
2013-01-1764400.0065500.0061000.0063500.005448344495000
2013-01-1666900.0067000.0064000.0064400.005024327739500
2013-01-1566500.0068000.0066200.0066400.004358291768400
2013-01-1167700.0068400.0066200.0066600.004284286667400
2013-01-1068500.0069700.0066800.0066900.005469372155300
2013-01-0965500.0069000.0065000.0067900.005013337766700
2013-01-0869100.0070500.0066100.0067200.006471441319200
2013-01-0767300.0070500.0066000.0068300.0011751809531600
2013-01-0467400.0068300.0066200.0066700.008605577272100
2012-12-2867400.0067400.0064500.0066200.005313349964700
2012-12-2765800.0067300.0064700.0066100.009883652914500
2012-12-2664600.0066000.0063800.0064500.008769568112200
2012-12-2560000.0064800.0059600.0063400.0010836679730600
2012-12-2160800.0062100.0058900.0059600.004530273069000
2012-12-2062200.0062300.0060100.0061000.004822295379300
2012-12-1962700.0063100.0061400.0062500.004316269226900
2012-12-1860500.0062300.0060000.0061700.005564342016200
2012-12-1760900.0061200.0059700.0060100.004579276864800
2012-12-1458700.0060400.0058500.0059700.003096183908300
2012-12-1360000.0060900.0059100.0059300.002827169678700
2012-12-1257900.0061100.0057900.0059700.005079303332300
2012-12-1158100.0058700.0057600.0057900.001893109813900
2012-12-1058500.0058900.0057800.0058500.00158392517700
2012-12-0758600.0059100.0058200.0058600.002331136575800
2012-12-0659100.0059500.0058500.0059200.001875110859100
2012-12-0560200.0060300.0058600.0059000.002362140065700
2012-12-0459800.0060500.0058800.0059800.003035181793900
2012-12-0358400.0060700.0058100.0058900.005050300686500
2012-11-3059300.0059300.0057700.0057900.002752160879600
2012-11-2957200.0059200.0056700.0059100.003497203089800
2012-11-2858600.0059400.0057100.0057200.003293190632300
2012-11-2756000.0059400.0055900.0059200.006597382656600
2012-11-2657400.0059000.0056600.0056700.004196240391600
2012-11-2258300.0059100.0057500.0058400.004334252918500
2012-11-2159600.0059800.0056900.0058000.007203417027000
2012-11-2061800.0062400.0059200.0059700.006883416159900
2012-11-1962300.0062700.0060700.0060900.004390270929000
2012-11-1662200.0062200.0060600.0061300.004082250522100
2012-11-1561300.0064100.0061100.0062100.0011351708869700
2012-11-1456500.0061000.0056000.0060600.007155424423600
2012-11-1358800.0059100.0056100.0056600.006202355406400
2012-11-1260700.0060900.0058100.0058400.005382319280800
2012-11-0959700.0061800.0058300.0060900.006550394075700
2012-11-0861000.0062400.0059200.0060700.006813415444400
2012-11-0763900.0063900.0060300.0062700.006291389919300
2012-11-0667200.0067600.0062700.0063300.0010889705437500
2012-11-0565300.0066900.0064100.0066200.007781511914000
2012-11-0263000.0064700.0062400.0064300.007075451385300
2012-11-0161600.0063100.0060900.0061700.004133255991200
2012-10-3161500.0062600.0061400.0061600.004456276266400
2012-10-3063400.0064000.0060400.0060700.007326454698200
2012-10-2961900.0064300.0061900.0062900.007267458728800
2012-10-2665000.0065000.0061200.0062400.009430593575500
2012-10-2564800.0066400.0062900.0064600.0013150851200100
2012-10-2458500.0064200.0058400.0063800.0012909800701600
2012-10-2360500.0060800.0058400.0059600.004928293879800
2012-10-2258800.0061000.0058100.0059100.008219488543600
2012-10-1955900.0059500.0054600.0059100.0010642614325100
2012-10-1854300.0056900.0054200.0055800.009114509125000
2012-10-1753900.0054200.0053000.0053900.003197171687400
2012-10-1652900.0053800.0052600.0053500.00182997350900
2012-10-1553300.0053500.0051600.0051900.002685139968200
2012-10-1253600.0054500.0053000.0053100.002128114072700
2012-10-1153100.0054200.0052500.0052900.003395180290500
2012-10-1053500.0054400.0052700.0053500.003686197760700
2012-10-0954000.0055800.0054000.0054200.004645255641700
2012-10-0553200.0056200.0053100.0054600.008739478537800
2012-10-0451000.0054000.0051000.0053600.005325282508400
2012-10-0351000.0052000.0050600.0051100.002585132509900
2012-10-0251700.0051800.0050500.0050500.002915148471200
2012-10-0152500.0052600.0050800.0051000.003035155736400
2012-09-2852200.0054100.0052100.0053000.003616191729300
2012-09-2751200.0052200.0050900.0052000.002811144470600
2012-09-2650800.0053000.0050800.0052200.002890150241200
2012-09-2553000.0054200.0051100.0052200.004847254250100
2012-09-2454500.0054700.0053500.0053900.003125168602600
2012-09-2155000.0055200.0053500.0055200.003300179854900
2012-09-2056000.0056500.0054100.0054500.005406297954500
2012-09-1954400.0056900.0052800.0056700.009003498745900
2012-09-1856200.0056300.0053800.0054200.007731425287200
2012-09-1451000.0056800.0050900.0056500.0015043813874600
2012-09-1349900.0050400.0049350.0050000.002729136300400
2012-09-1249250.0050500.0049100.0049900.002810139438350
2012-09-1151500.0051500.0048850.0049150.005581277429850
2012-09-1051200.0051600.0051000.0051500.00175389875400
2012-09-0751600.0052000.0050600.0051000.002029104162800
2012-09-0650600.0050900.0050000.0050600.002181109861300
2012-09-0551000.0051200.0050100.0050300.002645133443400
2012-09-0451000.0051400.0050500.0051400.001992101289200
2012-09-0350800.0051700.0050700.0050800.00159081336000
2012-08-3150500.0051600.0050200.0050700.002188111251800
2012-08-3052400.0052600.0050800.0050800.002684137667000
2012-08-2950900.0052900.0050900.0052400.00190599156300
2012-08-2853200.0053300.0050800.0050800.003301170342500
2012-08-2755100.0055300.0052500.0052900.002872153593100
2012-08-2456000.0056000.0053600.0054100.003846210172800
2012-08-2355000.0057200.0054500.0056600.006522365236000
2012-08-2254500.0055000.0052700.0054900.005571301330900
2012-08-2151100.0053900.0051100.0053700.005610295600300
2012-08-2051900.0052200.0050600.0050900.002828145169800
2012-08-1750800.0051800.0050500.0051100.002888147362200
2012-08-1650300.0051100.0050000.0050400.002241113144600
2012-08-1553000.0053000.0050100.0050500.002958151034700
2012-08-1451500.0053400.0051300.0052100.002507131252800
2012-08-1350400.0051900.0050000.0051500.00178791212500
2012-08-1050900.0051100.0049400.0050400.003146157564850
2012-08-0950100.0051300.0049800.0050600.002741138082600
2012-08-0851700.0052100.0049900.0050400.003721189134900
2012-08-0751400.0051900.0049600.0050700.003282165142300
2012-08-0651900.0053100.0050900.0051100.003135162646500
2012-08-0350500.0052100.0050500.0050800.002760141010900
2012-08-0252300.0053000.0051300.0051800.003072159247800
2012-08-0155100.0055400.0051300.0051800.005097267967500
2012-07-3155000.0056500.0054700.0055600.002088116144000
2012-07-3056300.0057400.0054500.0055600.003482194377000
2012-07-2753500.0055100.0053300.0055100.003944213882200
2012-07-2651400.0052900.0051100.0052800.003192165495400
2012-07-2551100.0052400.0050400.0051000.003993204220900
2012-07-2450700.0053700.0050200.0052800.004314222994000
2012-07-2352600.0054200.0051000.0051100.003811199443700
2012-07-2057900.0058000.0054800.0055500.003420191552100
2012-07-1958500.0059500.0057200.0057700.002075120861200
2012-07-1859100.0060300.0057500.0057900.003445201800000
2012-07-1758600.0060500.0057300.0058300.004181247157700
2012-07-1356900.0058600.0056200.0058100.003567204186400
2012-07-1260500.0061000.0057000.0057300.005371314983700
2012-07-1158400.0060600.0057700.0060300.003631214855900
2012-07-1061000.0062800.0058200.0058300.005016301528300
2012-07-0959700.0061400.0059600.0060800.002520152483800
2012-07-0660300.0062000.0060100.0060700.005136312998300
2012-07-0562600.0063900.0061400.0061500.003510218765000
2012-07-0464500.0064700.0062500.0063700.004383279367200
2012-07-0364100.0064900.0063000.0063400.004657296827200
2012-07-0263900.0065700.0062600.0064100.0011117711873500
2012-06-2957000.0061400.0056700.0060900.008555508629700
2012-06-2855300.0058400.0055100.0057600.007487426242700
2012-06-2752200.0054400.0051700.0054400.004299229854800
2012-06-2651600.0053300.0051100.0052000.003830199457400
2012-06-2555000.0055900.0052500.0052600.004226226301000
2012-06-2252400.0054500.0052300.0054000.004803256871200
2012-06-2153500.0054600.0053300.0054400.006469349169500
2012-06-2051500.0052800.0051500.0052700.004558238483700
2012-06-1951800.0052900.0050000.0050800.006025309812400
2012-06-1850000.0053400.0049900.0052800.0010328533194750
2012-06-1548050.0048500.0047100.0047500.002261107756400
2012-06-1448350.0048700.0047400.0047950.002739131685650
2012-06-1349800.0050300.0047800.0048300.004415216730050
2012-06-1247300.0048550.0046200.0048400.003770179706700
2012-06-1147350.0049000.0046950.0048950.004908235107200
2012-06-0848750.0048800.0045150.0045450.005822270767600
2012-06-0749000.0049800.0048250.0048750.005599273545700
2012-06-0643900.0047600.0043900.0046650.006315289112800
2012-06-0542800.0043700.0042200.0043600.004826207648100
2012-06-0442200.0043600.0041250.0041800.008950377631600
2012-06-0147150.0047700.0044700.0044950.006715308162100
2012-05-3149000.0049400.0047800.0048550.003741181499950
2012-05-3051900.0051900.0049600.0050300.003840194290900
2012-05-2949600.0051200.0047500.0051100.006823341288500
2012-05-2852500.0052700.0049750.0050500.003998203481500
2012-05-2553500.0054000.0052200.0052700.004201222635900
2012-05-2451800.0053600.0050700.0052500.004322224981900
2012-05-2354200.0054200.0051700.0051900.004170219483000
2012-05-2253800.0055700.0052800.0054000.004916265982000
2012-05-2151900.0053800.0051900.0052400.003770199090200
2012-05-1851500.0052900.0051000.0051500.003724193032200
2012-05-1751400.0054800.0051000.0054300.005585295616800
2012-05-1652600.0054000.0050500.0051400.006713349124300
2012-05-1553500.0054000.0051000.0052900.0012588664729200
2012-05-1452500.0058000.0051700.0055800.009449522599800
2012-05-1160000.0060500.0055100.0055300.007790446409200
2012-05-1056900.0059800.0056200.0059600.003987231569800
2012-05-0959100.0059100.0057100.0057900.004472259052700
2012-05-0859200.0060400.0057000.0060100.006517388113100
2012-05-0759500.0060500.0058500.0058900.006946412417600
2012-05-0261800.0063400.0061700.0063000.003985248719700
2012-05-0164500.0064700.0061300.0061700.008151510918100
2012-04-2764800.0068500.0064200.0065500.007531497764200
2012-04-2668000.0068000.0063700.0065300.006903451833700
2012-04-2566800.0069500.0066500.0067000.006621449071800
2012-04-2467100.0067800.0065300.0065800.005855389005300
2012-04-2369500.0071300.0067900.0068500.0010273715730700
2012-04-2066000.0067900.0065600.0067900.004262285402100
2012-04-1964800.0066800.0064200.0066400.008520560338400
2012-04-1863300.0065300.0062500.0064800.007338468795500
2012-04-1763300.0063700.0060800.0061300.005837363026200
2012-04-1664000.0064800.0061500.0061800.007733485954700
2012-04-1365800.0066300.0064300.0065000.005403353148500
2012-04-1264500.0065700.0063000.0064500.005111328410100
2012-04-1161700.0064500.0061500.0063800.007208453486000
2012-04-1066000.0067500.0062800.0063600.009443617272400
2012-04-0962700.0066100.0062000.0064000.009269594706100
2012-04-0662300.0066700.0062300.0064700.0010641687960300
2012-04-0562000.0066000.0059800.0064300.00200791255544600
2012-04-0466100.0066100.0061300.0064000.00233021482142400
2012-04-0369100.0069600.0066100.0066800.0012258826900400
2012-04-0272000.0072900.0070200.0070500.008839628690900
2012-03-3071300.0072300.0070600.0071300.005176369191400
2012-03-2972500.0073200.0070800.0072400.0010100725942000
2012-03-2873800.0077400.0072500.0073800.00171861281699200
2012-03-2768000.0074000.0067000.0074000.00228841642966600
2012-03-2669700.0071400.0065400.0066000.0013353906077800
2012-03-2370000.0070700.0068100.0069600.009392649923400
2012-03-2270000.0072300.0068500.0071100.007687542595500
2012-03-2173000.0074900.0070200.0071000.0011573839442700

   ※ 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