[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 
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
2016-09-15985.00985.00980.00980.00200196500
2016-09-14980.00981.00980.00981.00300294200
2016-09-13977.00979.00977.00977.001000977200
2016-09-12979.00979.00979.00979.0046004503400
2016-09-09979.00979.00978.00979.00600587200
2016-09-08974.00978.00974.00978.0011001075400
2016-09-07979.00979.00974.00974.00300292900
2016-09-06979.00979.00976.00976.00300293300
2016-09-05965.00979.00963.00979.0046004466500
2016-09-02961.00965.00960.00965.0018001735700
2016-09-01971.00971.00965.00965.0026002523100
2016-08-31971.00971.00971.00971.0010097100
2016-08-30975.00975.00954.00956.0024002304000
2016-08-29976.00984.00975.00975.0059005770300
2016-08-26980.00983.00975.00983.0038003720600
2016-08-25980.00980.00975.00978.0040003916800
2016-08-24979.00980.00979.00980.00200195900
2016-08-23980.00980.00980.00980.00600588000
2016-08-22962.00984.00962.00980.0017001666500
2016-08-19962.00962.00962.00962.00300288600
2016-08-18984.00984.00980.00980.00600589200
2016-08-17985.00985.00985.00985.00300295500
2016-08-16985.00985.00950.00975.0047004552500
2016-08-15969.00984.00958.00961.0090008709000
2016-08-12973.00995.00967.00985.001560015280000
2016-08-101085.001088.001050.001078.0073007846500
2016-08-091079.001085.001079.001085.00600648900
2016-08-081102.001102.001079.001079.0015001634000
2016-08-051105.001107.001102.001102.00400442100
2016-08-041120.001120.001106.001106.00300334600
2016-08-031106.001106.001104.001104.00300331600
2016-08-021112.001134.001090.001102.0029003199900
2016-08-011150.001150.001112.001112.0011001234300
2016-07-291120.001147.001120.001123.00300339000
2016-07-281145.001145.001121.001121.009001025700
2016-07-271124.001124.001116.001118.0012001344400
2016-07-2600
2016-07-251150.001154.001130.001154.0023002642300
2016-07-221140.001150.001140.001150.0043004908900
2016-07-211176.001176.001125.001145.0083009409000
2016-07-201153.001158.001153.001156.0016001846600
2016-07-191175.001178.001150.001177.0018002114700
2016-07-151150.001150.001150.001150.00200230000
2016-07-141140.001144.001140.001140.0012001370200
2016-07-131161.001180.001140.001140.00600695000
2016-07-121195.001195.001165.001176.0019002262600
2016-07-111140.001175.001140.001175.0014001616700
2016-07-081140.001140.001140.001140.00300342000
2016-07-071169.001169.001169.001169.0014001636600
2016-07-061150.001150.001130.001130.0013001491000
2016-07-051115.001164.001115.001164.0030003412900
2016-07-041120.001135.001120.001120.009001010500
2016-07-011185.001185.001120.001120.003520040753300
2016-06-301170.001170.001141.001151.0025002883200
2016-06-291128.001135.001128.001135.00400451900
2016-06-281191.001191.001123.001125.0016001892200
2016-06-271133.001148.001126.001126.0017001930800
2016-06-241165.001189.001133.001133.0080009306300
2016-06-231165.001165.001165.001165.00300349500
2016-06-221150.001190.001150.001189.0066007647300
2016-06-211171.001176.001171.001174.00800940000
2016-06-201161.001171.001161.001171.00400466400
2016-06-171175.001200.001158.001168.0029003459100
2016-06-161150.001160.001150.001150.00400461000
2016-06-151125.001140.001121.001122.0026002936600
2016-06-141181.001200.001131.001132.0013001515600
2016-06-131217.001217.001202.001202.0041004988200
2016-06-101217.001217.001217.001217.0020002434000
2016-06-091217.001217.001217.001217.00200243400
2016-06-081201.001201.001201.001201.00200240200
2016-06-071200.001200.001190.001200.005440065009000
2016-06-061191.001199.001182.001199.00600715200
2016-06-0300
2016-06-021184.001200.001184.001200.0017002021700
2016-06-011199.001199.001199.001199.00400479600
2016-05-311195.001199.001195.001199.00600718800
2016-05-301195.001195.001165.001165.00300352500
2016-05-2700
2016-05-261160.001195.001160.001195.0019002248400
2016-05-251185.001186.001170.001180.0055006502600
2016-05-241185.001185.001185.001185.00100118500
2016-05-231180.001195.001180.001185.00800949200
2016-05-201183.001183.001183.001183.00100118300
2016-05-191247.001247.001183.001183.0016001934600
2016-05-181195.001215.001190.001190.00500601000
2016-05-171180.001195.001180.001195.0012001430900
2016-05-161199.001199.001180.001180.0024002867800
2016-05-131198.001205.001190.001195.0056006709100
2016-05-121230.001264.001220.001264.0052006503300
2016-05-111225.001225.001204.001204.00400483700
2016-05-101255.001255.001255.001255.0060007530000
2016-05-091246.001255.001246.001255.00400499300
2016-05-061246.001246.001238.001238.00600745900
2016-05-021202.001235.001202.001235.00400484400
2016-04-281240.001260.001204.001204.0027003361500
2016-04-2700
2016-04-261250.001250.001230.001240.0021002618100
2016-04-251207.001223.001207.001223.00700849300
2016-04-221204.001206.001204.001206.00700843200
2016-04-211230.001230.001230.001230.00100123000
2016-04-201208.001210.001203.001203.00400482400
2016-04-191200.001200.001200.001200.00100120000
2016-04-181227.001227.001185.001185.00300363900
2016-04-151240.001240.001210.001210.0012001485000
2016-04-141142.001214.001142.001214.0055006473700
2016-04-131160.001162.001160.001162.00400464600
2016-04-121171.001171.001171.001171.0022002576200
2016-04-111117.001117.001116.001116.00700781800
2016-04-081110.001115.001110.001115.00300333500
2016-04-071127.001127.001105.001110.0022002453200
2016-04-061131.001133.001131.001133.00500565900
2016-04-051152.001152.001140.001140.00500573100
2016-04-041171.001175.001152.001152.0025002910000
2016-04-011219.001219.001171.001171.0017002019800
2016-03-311190.001223.001189.001190.0053006350400
2016-03-301229.001230.001190.001203.0042005118500
2016-03-291248.001248.001230.001230.0012001479100
2016-03-281278.001280.001265.001266.0016002037700
2016-03-251275.001280.001261.001280.0026003313300
2016-03-241270.001275.001269.001275.0012001527700
2016-03-231250.001262.001250.001261.009001128200
2016-03-221261.001264.001250.001250.0018002263100
2016-03-181285.001296.001278.001278.00700901000
2016-03-171284.001285.001284.001285.008001027600
2016-03-161264.001300.001264.001285.0010001283500
2016-03-151259.001270.001259.001270.0014001771200
2016-03-141275.001279.001275.001279.008001022300
2016-03-111282.001282.001241.001245.0034004328800
2016-03-101235.001252.001235.001252.009001119500
2016-03-091235.001235.001235.001235.00100123500
2016-03-081240.001245.001239.001245.00800992400
2016-03-071246.001246.001240.001240.0024002980800
2016-03-041240.001250.001240.001246.009001123600
2016-03-031250.001250.001222.001222.00400494400
2016-03-021241.001241.001240.001240.00400496200
2016-03-0100
2016-02-291230.001231.001230.001230.00700861400
2016-02-261260.001260.001231.001232.0021002631600
2016-02-251210.001230.001210.001230.00700858300
2016-02-241206.001207.001206.001207.00200241300
2016-02-231210.001210.001209.001209.00500604700
2016-02-221206.001233.001202.001202.0030003620600
2016-02-191200.001235.001200.001235.0015001817500
2016-02-181231.001246.001220.001220.0023002848300
2016-02-171220.001220.001200.001201.00700844100
2016-02-161220.001221.001220.001221.00200244100
2016-02-151215.001222.001195.001200.0070008467500
2016-02-121230.001230.001166.001166.0028003365200
2016-02-101251.001300.001250.001254.0044005555800
2016-02-091301.001301.001250.001250.0012001516700
2016-02-081280.001344.001261.001342.0019002440700
2016-02-051305.001305.001300.001300.00600782500
2016-02-041305.001305.001305.001305.00100130500
2016-02-031331.001345.001290.001320.0044005802600
2016-02-021350.001360.001341.001358.0050006772900
2016-02-011348.001355.001340.001340.0013001750000
2016-01-291299.001329.001299.001329.008001049500
2016-01-281335.001335.001329.001329.0016002134700
2016-01-271310.001322.001310.001322.00200263200
2016-01-261336.001336.001295.001295.0018002394700
2016-01-251305.001306.001301.001306.0010001305100
2016-01-221250.001280.001249.001280.0016002004400
2016-01-211270.001273.001223.001223.0034004272600
2016-01-201308.001308.001279.001279.009001166800
2016-01-191305.001305.001305.001305.00100130500
2016-01-181285.001316.001274.001316.0059007589400
2016-01-151327.001330.001327.001327.009001194600
2016-01-141330.001350.001325.001338.0012001607800
2016-01-131350.001350.001335.001335.0011001478800
2016-01-121358.001358.001321.001352.001470019755100
2016-01-081354.001358.001347.001358.0037005007100
2016-01-071364.001364.001345.001354.00770010404600
2016-01-061375.001375.001338.001350.001310017699800
2016-01-051358.001358.001333.001345.0019002548900
2016-01-041370.001370.001335.001349.0015002016200
2015-12-301340.001353.001340.001349.0027003636600
2015-12-291354.001356.001350.001350.0016002165600
2015-12-281349.001354.001349.001352.0017002295700
2015-12-251350.001355.001349.001349.0020002700400
2015-12-241327.001360.001327.001350.0038005134700
2015-12-221329.001337.001327.001327.0022002926400
2015-12-211348.001348.001327.001328.0020002671400
2015-12-181359.001359.001348.001350.0025003380000
2015-12-171349.001351.001341.001348.0055007415900
2015-12-161341.001349.001332.001332.0024003222700
2015-12-151345.001346.001330.001343.0059007907400
2015-12-141342.001345.001336.001343.00870011672200
2015-12-111360.001360.001345.001349.0038005139500
2015-12-101370.001370.001370.001370.0018002466000
2015-12-091373.001373.001351.001370.0015002044700
2015-12-081389.001390.001376.001390.0015002078200
2015-12-071400.001420.001380.001399.0069009616400
2015-12-041418.001418.001393.001400.00860012162700
2015-12-031427.001427.001400.001418.0052007368100
2015-12-021400.001405.001395.001405.0068009532500
2015-12-011365.001379.001364.001377.0066009043900
2015-11-301352.001360.001352.001358.0026003528200
2015-11-271360.001361.001352.001352.0036004881900
2015-11-261360.001362.001350.001360.0043005831900

   ※ 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