[9906 JQスタンダード] 藤井産業 日足 時系列データ

[9906 JQスタンダード] 藤井産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221481.001540.001480.001536.001110016834500
2017-09-211493.001493.001465.001477.0023003399600
2017-09-201497.001497.001491.001491.0016002391600
2017-09-191461.001475.001461.001462.00690010111400
2017-09-151461.001461.001455.001460.0025003650800
2017-09-141450.001453.001443.001453.00740010715600
2017-09-131443.001445.001442.001443.0029004187900
2017-09-121440.001443.001430.001442.00960013820200
2017-09-111410.001411.001408.001411.0038005357200
2017-09-081404.001410.001401.001405.0042005901700
2017-09-071405.001405.001400.001400.009001262200
2017-09-061405.001406.001400.001400.0054007585200
2017-09-051405.001408.001395.001405.0041005754700
2017-09-041405.001405.001395.001404.0026003646900
2017-09-011406.001406.001402.001406.0019002669800
2017-08-311405.001405.001405.001405.0026003653000
2017-08-301405.001405.001404.001405.0017002388000
2017-08-291401.001405.001401.001405.00500701300
2017-08-281406.001406.001403.001405.0018002529600
2017-08-251406.001406.001400.001406.0028003933800
2017-08-241406.001406.001406.001406.0016002249600
2017-08-231405.001406.001405.001406.008001124300
2017-08-221400.001406.001395.001406.0020002798100
2017-08-211408.001408.001399.001408.0025003509800
2017-08-181406.001406.001398.001406.0010001404900
2017-08-171406.001406.001400.001406.0012001684200
2017-08-161390.001390.001380.001390.0030004159700
2017-08-151395.001395.001386.001395.0029004030800
2017-08-141377.001387.001375.001387.0012001654300
2017-08-101403.001409.001360.001400.001020014260500
2017-08-091403.001403.001403.001403.00100140300
2017-08-081415.001415.001407.001407.00600846200
2017-08-071425.001425.001420.001420.0010001421900
2017-08-041421.001421.001421.001421.00100142100
2017-08-031413.001426.001401.001426.0018002535700
2017-08-021430.001430.001418.001418.00200284800
2017-08-011435.001435.001412.001433.0010001427900
2017-07-311435.001436.001435.001436.0013001865900
2017-07-281437.001437.001435.001436.0012001723300
2017-07-271423.001446.001423.001437.0028004021400
2017-07-261417.001432.001411.001432.0040005671600
2017-07-251426.001430.001425.001430.0055007851800
2017-07-241426.001426.001424.001426.008001140400
2017-07-211426.001426.001420.001426.0014001993400
2017-07-201420.001427.001420.001427.0044006264300
2017-07-191420.001420.001420.001420.00500710000
2017-07-181420.001421.001420.001421.0017002415100
2017-07-141396.001427.001396.001424.0061008563200
2017-07-131400.001402.001396.001396.0044006150000
2017-07-121400.001404.001389.001404.0050006979900
2017-07-111395.001404.001390.001404.0032004466800
2017-07-101395.001396.001390.001395.0061008508300
2017-07-071400.001404.001395.001395.0034004759700
2017-07-061423.001423.001393.001400.00700979700
2017-07-051400.001400.001400.001400.0021002940000
2017-07-041427.001427.001385.001400.001650023440900
2017-07-031372.001385.001372.001381.0067009245600
2017-06-301375.001377.001369.001369.001110015253500
2017-06-291390.001390.001372.001375.0035004831600
2017-06-281395.001401.001388.001390.0024003345300
2017-06-271400.001403.001390.001395.00800011161900
2017-06-261385.001390.001380.001390.0055007620800
2017-06-231367.001389.001367.001385.0068009341600
2017-06-221371.001371.001358.001367.0021002867400
2017-06-211375.001375.001366.001366.0026003566900
2017-06-201365.001370.001359.001366.0012001640300
2017-06-191348.001369.001345.001365.0018002434400
2017-06-161342.001345.001342.001345.0024003224300
2017-06-151342.001342.001342.001342.00200268400
2017-06-141342.001342.001341.001342.00500670900
2017-06-131345.001345.001344.001344.00300403300
2017-06-121346.001346.001346.001346.0020002692000
2017-06-091328.001360.001328.001346.0047006260300
2017-06-081355.001355.001326.001326.0015002006000
2017-06-071361.001361.001356.001356.00300407500
2017-06-061361.001361.001361.001361.00400544400
2017-06-051379.001379.001360.001360.0040005477100
2017-06-021340.001364.001335.001361.0055007415400
2017-06-011349.001349.001349.001349.00100134900
2017-05-311335.001349.001334.001349.0016002140900
2017-05-301336.001336.001335.001335.0010001335800
2017-05-291349.001349.001349.001349.00300404700
2017-05-261350.001350.001320.001349.00500670800
2017-05-251345.001350.001340.001350.0028003767500
2017-05-241335.001345.001335.001345.00200268000
2017-05-231335.001335.001335.001335.0050006675000
2017-05-221335.001340.001335.001340.009001205000
2017-05-191322.001335.001322.001335.00500662300
2017-05-181338.001338.001322.001322.008001062400
2017-05-171339.001339.001339.001339.00200267800
2017-05-161325.001339.001316.001339.009001192200
2017-05-151302.001332.001302.001332.00600784200
2017-05-121350.001350.001306.001306.0022002961400
2017-05-111339.001339.001339.001339.00300401700
2017-05-101317.001339.001317.001339.0046006084700
2017-05-091307.001317.001307.001317.00200262400
2017-05-081328.001329.001318.001318.0033004380500
2017-05-021309.001309.001296.001296.00400520300
2017-05-011309.001309.001300.001300.00400522700
2017-04-2800
2017-04-271310.001310.001309.001309.0015001964900
2017-04-261310.001310.001293.001310.0027003534000
2017-04-251245.001285.001245.001285.00400507000
2017-04-2400
2017-04-211256.001289.001243.001244.0018002259800
2017-04-201231.001252.001231.001252.0015001856100
2017-04-191249.001249.001229.001229.00400496300
2017-04-181231.001236.001228.001236.0067008245300
2017-04-171237.001237.001216.001237.00600736400
2017-04-1400
2017-04-131250.001250.001231.001250.00500619300
2017-04-121260.001260.001251.001251.008001004700
2017-04-111255.001265.001252.001265.00600754700
2017-04-101310.001310.001310.001310.0033004323000
2017-04-071275.001310.001254.001310.0032004087900
2017-04-061293.001294.001275.001275.0014001805700
2017-04-051349.001349.001292.001292.0017002250800
2017-04-041316.001349.001305.001345.0069009195200
2017-04-031297.001348.001297.001305.0023003014500
2017-03-311282.001299.001282.001290.0029003727000
2017-03-301242.001252.001230.001250.001230015157100
2017-03-291223.001252.001223.001252.00200247500
2017-03-281280.001280.001274.001274.00300383000
2017-03-271282.001282.001253.001253.0022002813400
2017-03-241242.001249.001242.001245.00600746200
2017-03-231242.001242.001242.001242.00500621000
2017-03-221245.001250.001245.001250.0018002244700
2017-03-211250.001250.001247.001250.0058007249700
2017-03-171255.001276.001255.001256.00930011800800
2017-03-161255.001260.001253.001253.0054006797300
2017-03-151270.001270.001250.001250.0045005662500
2017-03-141260.001265.001260.001265.00300379000
2017-03-131270.001270.001266.001266.00200253600
2017-03-101280.001281.001270.001270.0033004213900
2017-03-091280.001280.001280.001280.0020002560000
2017-03-081277.001286.001277.001280.0010001281200
2017-03-071276.001277.001276.001277.0017002170300
2017-03-061275.001281.001275.001275.0030003832700
2017-03-031275.001276.001270.001275.0051006500100
2017-03-021268.001270.001264.001270.0037004696000
2017-03-011260.001267.001260.001267.00200252700
2017-02-281265.001265.001265.001265.0022002783000
2017-02-271270.001270.001256.001256.0018002284600
2017-02-241251.001270.001251.001270.0036004523100
2017-02-231248.001251.001248.001250.0014001750300
2017-02-221244.001244.001244.001244.0010001244000
2017-02-211240.001248.001240.001244.0016001989500
2017-02-201236.001240.001232.001240.0018002227900
2017-02-171248.001248.001230.001230.00400495600
2017-02-161230.001230.001230.001230.00300369000
2017-02-151230.001230.001230.001230.00100123000
2017-02-141227.001245.001218.001218.0026003190000
2017-02-131241.001241.001228.001228.0026003219500
2017-02-101232.001240.001232.001240.0015001855600
2017-02-091232.001232.001232.001232.00400492800
2017-02-081220.001220.001215.001215.0013001584300
2017-02-071238.001238.001215.001220.0023002804500
2017-02-061245.001245.001242.001242.0027003360900
2017-02-031235.001242.001235.001242.00400494700
2017-02-021230.001250.001230.001243.0023002857000
2017-02-011249.001249.001230.001230.00500622100
2017-01-311225.001226.001225.001226.00400490100
2017-01-301225.001225.001225.001225.00100122500
2017-01-271210.001211.001210.001211.00200242100
2017-01-261247.001247.001212.001212.0034004187100
2017-01-251206.001215.001206.001211.0010001210300
2017-01-2400
2017-01-231206.001210.001206.001206.00700844800
2017-01-201206.001206.001206.001206.00200241200
2017-01-1900
2017-01-181190.001190.001190.001190.00200238000
2017-01-171201.001201.001183.001190.0012001435000
2017-01-161220.001220.001209.001209.0023002796000
2017-01-131231.001236.001220.001220.00500615900
2017-01-1200
2017-01-111250.001250.001237.001237.00400498100
2017-01-101240.001248.001237.001237.0048005956100
2017-01-061264.001264.001237.001237.00300375200
2017-01-051225.001244.001225.001242.0017002107200
2017-01-041265.001265.001219.001219.0021002580500
2016-12-301240.001240.001240.001240.00200248000
2016-12-291200.001213.001200.001210.009001086700
2016-12-281290.001290.001228.001228.0011001370100
2016-12-271275.001280.001268.001268.0033004202800
2016-12-261290.001290.001242.001268.0030003834600
2016-12-221235.001255.001235.001253.0022002746800
2016-12-211234.001234.001234.001234.00800987200
2016-12-201243.001245.001240.001245.0030003727400
2016-12-191250.001257.001240.001240.0016001989400
2016-12-161260.001260.001258.001258.00500629800
2016-12-151248.001255.001248.001255.009001123900
2016-12-141243.001248.001226.001248.0046005708800
2016-12-131243.001243.001230.001243.0012001488900
2016-12-121238.001245.001238.001243.0070008668000
2016-12-091238.001238.001212.001238.0010001235100
2016-12-081230.001237.001212.001237.0031003807700
2016-12-071225.001230.001200.001230.0035004263400
2016-12-061227.001236.001198.001205.00960011751500
2016-12-051140.001169.001140.001169.0034003909900
2016-12-021140.001141.001140.001140.0053006043300
2016-12-011146.001146.001130.001140.0021002385400
2016-11-301106.001140.001106.001130.0015001674600
2016-11-291145.001145.001110.001110.0025002806000
2016-11-281094.001145.001088.001145.0018001997400
2016-11-251086.001091.001086.001086.0033003584800
2016-11-241088.001090.001086.001086.0033003593000
2016-11-221079.001088.001079.001085.0066007141500
2016-11-211031.001050.001031.001050.0039004055600
2016-11-181047.001060.001047.001047.0035003673400
2016-11-171044.001046.001044.001044.0023002401700
2016-11-161046.001046.001025.001044.0032003320600
2016-11-151037.001047.001037.001047.0029003008600
2016-11-141063.001063.001021.001037.0047004870200
2016-11-111063.001069.001063.001063.00500532100
2016-11-101087.001088.001032.001062.0043004631900
2016-11-091090.001090.001068.001087.0024002577700
2016-11-081089.001089.001089.001089.00200217800
2016-11-071065.001065.001051.001065.0012001276600
2016-11-041070.001070.001021.001069.0022002317000
2016-11-021092.001092.001092.001092.00800873600
2016-11-011096.001096.001093.001093.00700765700
2016-10-311093.001093.001093.001093.00600655800
2016-10-281091.001093.001090.001093.00600654800
2016-10-271092.001092.001091.001091.00500545700
2016-10-261100.001100.001070.001082.0028003059100
2016-10-251061.001096.001061.001082.0015001611500
2016-10-241094.001094.001050.001061.0045004769900
2016-10-211076.001084.001076.001084.0019002050600
2016-10-201075.001078.001075.001075.00800860500
2016-10-191070.001075.001070.001075.0011001181000
2016-10-181065.001069.001065.001069.0062006603900
2016-10-171050.001059.001050.001059.0010001052600
2016-10-141045.001050.001045.001050.00500523000
2016-10-131045.001045.001045.001045.00200209000
2016-10-121047.001047.001043.001045.0020002092400
2016-10-111022.001037.001022.001037.0037003792600
2016-10-071037.001037.001022.001022.00600619200
2016-10-061042.001042.001019.001025.0023002363400
2016-10-051003.001003.001003.001003.00100100300
2016-10-041055.001077.001002.001002.0042004328800
2016-10-0300
2016-09-301045.001045.001035.001038.0026002706900
2016-09-291036.001039.001036.001039.00200207500
2016-09-281040.001040.001015.001036.0012001231500
2016-09-271001.001039.001001.001039.0034003444800
2016-09-261054.001055.001000.001001.0058005961200
2016-09-231006.001024.001006.001024.0010001020000
2016-09-211000.001043.00997.00999.0040004042600
2016-09-20989.001000.00989.001000.00300298100
2016-09-16989.00999.00989.00999.0014001394600

   ※ 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