[9061 東証2部] 富士物 日足 時系列データ

[9061 東証2部] 富士物 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-24447.00448.00447.00448.00110004921000
2010-12-22447.00448.00446.00448.00100004470000
2010-12-21446.00447.00446.00447.0040001786000
2010-12-20446.00446.00446.00446.002000892000
2010-12-17446.00446.00446.00446.002000892000
2010-12-16446.00446.00446.00446.002000892000
2010-12-15446.00446.00446.00446.0070003122000
2010-12-14446.00446.00446.00446.0080003568000
2010-12-1300
2010-12-10447.00447.00446.00447.0050002234000
2010-12-09447.00447.00447.00447.001000447000
2010-12-08446.00446.00446.00446.001000446000
2010-12-07446.00446.00446.00446.002000892000
2010-12-06446.00446.00446.00446.0030001338000
2010-12-03446.00446.00446.00446.0030001338000
2010-12-02446.00446.00446.00446.0030001338000
2010-12-01446.00446.00446.00446.002000892000
2010-11-30445.00445.00445.00445.001000445000
2010-11-29441.00446.00441.00446.002500011128000
2010-11-26445.00446.00445.00446.0030001336000
2010-11-25445.00446.00445.00445.00140006233000
2010-11-2400
2010-11-2200
2010-11-1900
2010-11-1800
2010-11-17445.00445.00445.00445.0040001780000
2010-11-16446.00446.00445.00445.00140006231000
2010-11-15445.00445.00445.00445.0040001780000
2010-11-1200
2010-11-11445.00445.00445.00445.0090004005000
2010-11-10446.00449.00446.00449.0080003571000
2010-11-0900
2010-11-08445.00446.00445.00446.0040001783000
2010-11-05445.00445.00445.00445.001000445000
2010-11-04445.00445.00445.00445.0030001335000
2010-11-0200
2010-11-01445.00445.00445.00445.0040001780000
2010-10-29445.00446.00445.00446.0040001783000
2010-10-28446.00446.00446.00446.002000892000
2010-10-2700
2010-10-2600
2010-10-25444.00444.00444.00444.0050002220000
2010-10-2200
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-18438.00444.00438.00444.00100004386000
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-08446.00446.00446.00446.002000892000
2010-10-07446.00446.00446.00446.001000446000
2010-10-0600
2010-10-0500
2010-10-0400
2010-10-01446.00446.00446.00446.0030001338000
2010-09-30446.00448.00446.00448.0060002680000
2010-09-29446.00446.00446.00446.002000892000
2010-09-28446.00450.00446.00450.0080003581000
2010-09-27445.00446.00445.00446.002000891000
2010-09-24445.00447.00445.00447.002000892000
2010-09-22447.00447.00447.00447.002000894000
2010-09-21445.00445.00445.00445.00180008010000
2010-09-17444.00445.00444.00445.0080003553000
2010-09-16443.00443.00443.00443.001000443000
2010-09-15443.00443.00443.00443.0070003101000
2010-09-14443.00443.00443.00443.00100004430000
2010-09-13442.00445.00442.00442.003500015547000
2010-09-10448.00448.00448.00448.00130005824000
2010-09-09448.00448.00448.00448.00150006720000
2010-09-08448.00448.00448.00448.00160007168000
2010-09-07448.00448.00448.00448.0018400082432000
2010-09-06449.00449.00448.00448.00170007619000
2010-09-03448.00448.00448.00448.003100013888000
2010-09-02448.00449.00448.00448.002300010305000
2010-09-01448.00449.00448.00449.003600016129000
2010-08-31448.00448.00448.00448.002900012992000
2010-08-30449.00449.00448.00448.0011400051077000
2010-08-27449.00449.00448.00448.004300019275000
2010-08-26448.00449.00448.00449.00220009861000
2010-08-25448.00449.00448.00448.00160007169000
2010-08-24449.00449.00448.00448.00210009418000
2010-08-23449.00449.00448.00449.002900013008000
2010-08-20448.00449.00448.00448.003400015237000
2010-08-19448.00449.00448.00448.004100018375000
2010-08-18448.00448.00447.00447.004600020605000
2010-08-17448.00448.00447.00448.008500038061000
2010-08-16448.00448.00447.00447.00312000139757000
2010-08-13448.00448.00448.00448.0019800088704000
2010-08-12448.00448.00448.00448.0014500064960000
2010-08-11448.00448.00448.00448.0015600069888000
2010-08-10448.00448.00448.00448.0011900053312000
2010-08-09447.00448.00447.00448.00533000238532000
2010-08-06446.00447.00446.00447.00380000169792000
2010-08-05447.00447.00446.00446.0011600051766000
2010-08-04450.00451.00446.00447.001273000572666000
2010-08-03405.00405.00405.00405.00180007290000
2010-08-02325.00325.00325.00325.001000325000
2010-07-30245.00245.00245.00245.00170004165000
2010-07-2900
2010-07-2800
2010-07-27196.00196.00195.00195.002000391000
2010-07-26200.00200.00200.00200.003000600000
2010-07-23200.00200.00199.00199.00280005594000
2010-07-22191.00192.00190.00190.0090001717000
2010-07-21188.00188.00188.00188.001000188000
2010-07-20185.00185.00185.00185.002000370000
2010-07-16183.00183.00183.00183.001000183000
2010-07-15182.00182.00182.00182.001000182000
2010-07-14181.00181.00181.00181.001000181000
2010-07-13186.00186.00186.00186.001000186000
2010-07-12182.00182.00181.00181.004000727000
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-06180.00180.00180.00180.001000180000
2010-07-05185.00185.00183.00183.003000553000
2010-07-02190.00190.00190.00190.003000570000
2010-07-01183.00183.00183.00183.001000183000
2010-06-30187.00187.00186.00186.002000373000
2010-06-29191.00191.00191.00191.001000191000
2010-06-28196.00196.00196.00196.00120002352000
2010-06-25192.00192.00188.00188.0070001333000
2010-06-24189.00193.00189.00193.002000382000
2010-06-23192.00192.00189.00189.005000954000
2010-06-22193.00193.00193.00193.002000386000
2010-06-21190.00190.00190.00190.005000950000
2010-06-18195.00195.00194.00195.003000584000
2010-06-1700
2010-06-16199.00199.00199.00199.003000597000
2010-06-15190.00190.00190.00190.001000190000
2010-06-14189.00189.00189.00189.001000189000
2010-06-11185.00185.00182.00184.0060001100000
2010-06-10191.00192.00188.00188.00190003623000
2010-06-09184.00186.00184.00186.004000739000
2010-06-08180.00181.00178.00181.005000900000
2010-06-07179.00179.00177.00177.002000356000
2010-06-04182.00182.00182.00182.001000182000
2010-06-03178.00181.00178.00181.003000539000
2010-06-02177.00179.00177.00179.00170003014000
2010-06-01184.00184.00182.00182.004000734000
2010-05-31181.00181.00181.00181.001000181000
2010-05-28183.00183.00183.00183.001000183000
2010-05-27185.00185.00185.00185.002000370000
2010-05-26190.00190.00181.00182.0060001115000
2010-05-25185.00185.00185.00185.005000925000
2010-05-24183.00183.00183.00183.004000732000
2010-05-21177.00177.00177.00177.003000531000
2010-05-20175.00176.00175.00176.004000701000
2010-05-19176.00180.00176.00180.002000356000
2010-05-18184.00184.00183.00183.003000550000
2010-05-17187.00187.00187.00187.002000374000
2010-05-14190.00190.00190.00190.002000380000
2010-05-13191.00192.00191.00191.00100001915000
2010-05-12191.00191.00191.00191.004000764000
2010-05-1100
2010-05-10185.00197.00185.00195.0070001332000
2010-05-07195.00195.00195.00195.004000780000
2010-05-06199.00199.00199.00199.001000199000
2010-04-30203.00205.00198.00198.00120002448000
2010-04-28196.00200.00196.00200.004000796000
2010-04-27195.00208.00195.00199.00240004793000
2010-04-26193.00198.00193.00195.00250004863000
2010-04-23192.00193.00192.00193.0080001538000
2010-04-22199.00199.00195.00196.005000985000
2010-04-21189.00189.00189.00189.001000189000
2010-04-2000
2010-04-19191.00191.00190.00190.003000571000
2010-04-16192.00192.00192.00192.0060001152000
2010-04-15192.00195.00192.00195.003000579000
2010-04-1400
2010-04-13191.00191.00191.00191.004000764000
2010-04-12191.00193.00191.00193.004000769000
2010-04-0900
2010-04-08195.00195.00194.00194.0070001362000
2010-04-0700
2010-04-06200.00200.00200.00200.001000200000
2010-04-05198.00206.00198.00206.002000404000
2010-04-0200
2010-04-01207.00207.00199.00204.003000610000
2010-03-3100
2010-03-3000
2010-03-29196.00196.00196.00196.002000392000
2010-03-26206.00206.00204.00204.003000616000
2010-03-25202.00207.00200.00200.00140002847000
2010-03-24202.00202.00198.00202.00110002217000
2010-03-23195.00198.00195.00198.002000393000
2010-03-19198.00200.00193.00196.00110002159000
2010-03-18192.00196.00192.00196.0070001355000
2010-03-17190.00191.00190.00191.004000763000
2010-03-16190.00190.00190.00190.0080001520000
2010-03-15190.00190.00190.00190.004000760000
2010-03-12186.00187.00186.00187.002000373000
2010-03-11187.00187.00187.00187.004000748000
2010-03-10185.00187.00185.00186.003000558000
2010-03-09190.00190.00190.00190.001000190000
2010-03-08185.00186.00185.00186.004000742000
2010-03-05181.00185.00181.00185.002000366000
2010-03-04182.00182.00181.00181.002000363000
2010-03-03187.00187.00177.00177.00160002886000
2010-03-02184.00186.00184.00185.00200003699000
2010-03-01182.00182.00182.00182.003000546000
2010-02-26184.00184.00181.00181.005000912000
2010-02-25183.00185.00178.00185.0090001641000
2010-02-24178.00178.00178.00178.001000178000
2010-02-23174.00176.00174.00176.0060001050000
2010-02-22175.00182.00174.00174.0090001586000
2010-02-19180.00186.00171.00171.00170003014000
2010-02-18178.00181.00178.00181.004000718000
2010-02-17175.00178.00175.00178.003000528000
2010-02-16175.00180.00175.00180.002000355000
2010-02-1500
2010-02-1200
2010-02-10170.00170.00169.00170.0060001019000
2010-02-09168.00173.00168.00173.004000681000
2010-02-08173.00173.00172.00172.003000518000
2010-02-05168.00175.00168.00168.0070001191000
2010-02-04173.00176.00171.00171.0060001044000
2010-02-03169.00173.00169.00173.002000342000
2010-02-02173.00174.00173.00174.002000347000
2010-02-01172.00172.00170.00170.002000342000
2010-01-29170.00170.00170.00170.003000510000
2010-01-28170.00174.00170.00174.003000514000
2010-01-27168.00168.00168.00168.002000336000
2010-01-26171.00171.00166.00168.00140002356000
2010-01-25170.00170.00170.00170.0080001360000
2010-01-22173.00173.00171.00171.003000517000
2010-01-21173.00175.00172.00172.00170002947000
2010-01-20173.00173.00173.00173.005000865000
2010-01-19173.00174.00173.00173.005000868000
2010-01-18171.00171.00170.00170.00120002043000
2010-01-15168.00175.00168.00175.00180003064000
2010-01-14167.00170.00167.00170.00140002357000
2010-01-13167.00168.00166.00167.00230003840000
2010-01-12165.00168.00165.00167.00110001831000
2010-01-08166.00168.00165.00167.00160002653000
2010-01-07166.00166.00164.00166.00350005769000
2010-01-06167.00168.00167.00167.0080001338000
2010-01-05166.00166.00166.00166.002000332000
2010-01-04160.00165.00160.00165.00170002789000
2009-12-30164.00165.00162.00165.00160002619000
2009-12-29163.00163.00163.00163.001000163000
2009-12-28166.00168.00164.00165.00220003637000
2009-12-25160.00163.00160.00163.00340005451000
2009-12-24157.00159.00157.00159.00110001736000
2009-12-22159.00159.00158.00158.00100001587000
2009-12-21161.00161.00158.00158.00100001590000
2009-12-18159.00159.00159.00159.002000318000
2009-12-17161.00166.00159.00159.00150002414000

   ※ 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