[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 
2017-02-241251.001270.001251.001270.0036004523100
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
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

   ※ 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