[9966 東証1部] 藤久 日足 時系列データ

[9966 東証1部] 藤久 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221736.001746.001735.001735.0021003652300
2017-11-211735.001744.001735.001743.0015002606400
2017-11-201744.001744.001735.001739.0037006442100
2017-11-171740.001748.001739.001748.0018003136000
2017-11-161738.001740.001737.001738.0013002259700
2017-11-151744.001744.001736.001738.0025004350000
2017-11-141740.001744.001738.001744.0016002784700
2017-11-131745.001745.001741.001742.0019003312000
2017-11-101738.001749.001738.001745.0026004524800
2017-11-091742.001750.001742.001750.0039006817800
2017-11-081742.001745.001742.001742.0026004531700
2017-11-071742.001749.001742.001749.0017002966300
2017-11-061749.001749.001742.001742.0013002271200
2017-11-021736.001749.001736.001745.0019003308800
2017-11-011735.001750.001734.001750.0027004700000
2017-10-311749.001749.001734.001735.0010001742800
2017-10-301736.001750.001731.001750.0043007502600
2017-10-271732.001745.001732.001745.006001044500
2017-10-261743.001743.001732.001732.0012002083100
2017-10-251740.001740.001731.001731.00300521000
2017-10-241727.001740.001727.001740.0014002424400
2017-10-231740.001747.001710.001730.00650011194900
2017-10-201745.001747.001739.001740.00690012035400
2017-10-191744.001745.001740.001745.0025004358000
2017-10-181744.001744.001738.001743.0013002264300
2017-10-171742.001744.001738.001744.0017002962300
2017-10-161734.001742.001734.001738.0028004866800
2017-10-131742.001742.001732.001742.0019003307000
2017-10-121730.001733.001730.001732.007001212200
2017-10-111740.001740.001722.001730.0027004673600
2017-10-101740.001742.001729.001740.0030005218200
2017-10-061731.001740.001731.001740.0015002606600
2017-10-051739.001739.001730.001730.0013002254900
2017-10-041740.001740.001735.001739.0018003129300
2017-10-031729.001742.001729.001737.0019003297100
2017-10-021726.001731.001726.001729.0015002591500
2017-09-291739.001741.001726.001726.0019003294700
2017-09-281737.001745.001737.001739.0024004174600
2017-09-271736.001744.001722.001737.0036006248600
2017-09-261720.001737.001719.001737.0042007259200
2017-09-251720.001724.001715.001724.0016002748900
2017-09-221720.001725.001717.001725.0013002236700
2017-09-211726.001729.001725.001727.008001381200
2017-09-201730.001730.001721.001726.0031005358500
2017-09-191725.001732.001719.001730.0018003106100
2017-09-151728.001729.001723.001725.009001554200
2017-09-141721.001729.001721.001728.0012002072000
2017-09-131727.001728.001714.001719.0012002066800
2017-09-121728.001728.001716.001726.0010001724000
2017-09-111719.001728.001719.001728.0010001723100
2017-09-081715.001730.001700.001719.00600010296600
2017-09-071720.001730.001720.001730.0012002070800
2017-09-061713.001721.001706.001720.0013002226900
2017-09-051712.001724.001705.001722.0021003597500
2017-09-041714.001715.001706.001711.0014002397100
2017-09-011723.001723.001716.001716.008001374600
2017-08-311713.001728.001713.001715.0017002916800
2017-08-301735.001735.001697.001726.0058009914700
2017-08-291720.001730.001720.001721.0013002237200
2017-08-281734.001734.001734.001734.00100173400
2017-08-251735.001735.001726.001735.008001384900
2017-08-241721.001726.001720.001726.00400688700
2017-08-231718.001737.001718.001720.0014002413100
2017-08-221739.001739.001720.001727.0014002417100
2017-08-211737.001741.001728.001738.0034005903900
2017-08-181724.001727.001721.001727.0013002242700
2017-08-171732.001732.001722.001727.0010001726300
2017-08-161726.001732.001726.001732.0021003630300
2017-08-151727.001727.001722.001725.0013002243800
2017-08-141722.001725.001720.001720.0021003616600
2017-08-101725.001725.001721.001724.0016002759100
2017-08-091723.001724.001718.001724.0012002066500
2017-08-081723.001723.001717.001723.0013002237800
2017-08-071720.001722.001720.001722.00300516200
2017-08-041716.001720.001716.001720.00500858900
2017-08-031711.001722.001711.001720.0022003779000
2017-08-021722.001723.001720.001720.00500860900
2017-08-011709.001724.001709.001724.0021003599700
2017-07-311717.001721.001715.001715.008001373700
2017-07-281720.001720.001718.001718.00500859400
2017-07-271723.001728.001718.001728.008001380400
2017-07-261721.001729.001715.001725.0020003446500
2017-07-251711.001718.001711.001716.0010001715200
2017-07-241713.001720.001712.001712.0027004626300
2017-07-211715.001730.001715.001719.0017002926700
2017-07-201736.001736.001713.001717.0056009657400
2017-07-191735.001737.001728.001734.0015002599600
2017-07-181724.001735.001724.001733.0011001905000
2017-07-141730.001739.001727.001735.0024004158000
2017-07-131720.001724.001719.001724.0011001894500
2017-07-121716.001723.001716.001720.0022003782000
2017-07-111729.001729.001720.001720.00400689800
2017-07-101739.001740.001720.001720.0025004331300
2017-07-071728.001730.001720.001720.0017002934700
2017-07-061720.001728.001720.001720.0010001723500
2017-07-051722.001726.001721.001722.008001378000
2017-07-041727.001728.001722.001722.008001379700
2017-07-031723.001727.001721.001722.0020003446600
2017-06-301722.001726.001721.001723.0017002929300
2017-06-291724.001732.001721.001725.0019003278800
2017-06-281731.001734.001724.001724.002460042565200
2017-06-271756.001756.001744.001744.001990034836100
2017-06-261748.001756.001748.001756.00600010514700
2017-06-231750.001753.001748.001753.0027004727000
2017-06-221752.001753.001750.001750.0024004204700
2017-06-211750.001754.001745.001745.001910033420900
2017-06-201748.001749.001746.001746.00580010137400
2017-06-191750.001750.001744.001750.00800013992800
2017-06-161744.001750.001742.001749.001530026693100
2017-06-151749.001749.001743.001743.0018003144400
2017-06-141745.001747.001742.001742.0020003489000
2017-06-131749.001749.001743.001745.0026004540300
2017-06-121748.001748.001745.001745.0041007164300
2017-06-091747.001748.001745.001748.0034005938300
2017-06-081748.001749.001745.001747.0030005240800
2017-06-071741.001747.001741.001747.0028004884000
2017-06-061741.001745.001741.001744.0026004531700
2017-06-051742.001744.001740.001741.0030005225900
2017-06-021741.001745.001741.001744.0022003836400
2017-06-011741.001746.001741.001744.0019003312600
2017-05-311742.001746.001741.001741.0021003659200
2017-05-301743.001746.001742.001745.0024004185100
2017-05-291744.001750.001744.001745.0022003840100
2017-05-261747.001747.001741.001744.0025004359300
2017-05-251748.001750.001741.001747.0027004717700
2017-05-241748.001749.001748.001748.0012002097800
2017-05-231743.001745.001740.001745.007001220000
2017-05-221749.001750.001740.001743.0029005068100
2017-05-191743.001745.001740.001745.0021003660000
2017-05-181746.001747.001743.001743.0015002617400
2017-05-171744.001746.001742.001746.008001394800
2017-05-161745.001745.001743.001744.0019003314200
2017-05-151744.001745.001740.001744.0019003312700
2017-05-121745.001745.001741.001744.0027004708900
2017-05-111745.001745.001739.001745.0012002093200
2017-05-101743.001743.001740.001743.0018003136400
2017-05-091746.001749.001731.001743.0025004354300
2017-05-081745.001748.001745.001746.0018003143300
2017-05-021746.001746.001722.001739.0022003821200
2017-05-011748.001748.001743.001745.0010001745900
2017-04-281728.001738.001728.001738.007001214600
2017-04-271739.001740.001728.001728.0034005892300
2017-04-261733.001738.001733.001738.0012002083600
2017-04-251730.001733.001730.001733.0010001731300
2017-04-241729.001732.001729.001731.006001038600
2017-04-211735.001736.001729.001729.009001560100
2017-04-201734.001737.001727.001727.0038006584600
2017-04-191733.001738.001733.001734.0013002256300
2017-04-181733.001737.001732.001733.0022003813700
2017-04-171729.001736.001729.001732.0010001733600
2017-04-141744.001744.001726.001729.0023003992200
2017-04-131732.001743.001732.001739.0012002084100
2017-04-121743.001743.001734.001734.0012002085800
2017-04-111743.001743.001735.001743.007001219000
2017-04-101745.001745.001740.001740.0015002616600
2017-04-071739.001740.001735.001740.0010001738800
2017-04-061740.001740.001735.001739.0012002084500
2017-04-051742.001747.001739.001740.008001393900
2017-04-041739.001743.001737.001738.0012002087200
2017-04-031742.001745.001737.001739.0013002264400
2017-03-311741.001744.001739.001742.0017002960500
2017-03-301747.001747.001741.001741.0017002965500
2017-03-291747.001747.001743.001747.0021003665300
2017-03-281736.001747.001736.001747.0032005572800
2017-03-271732.001742.001732.001736.0025004339900
2017-03-241735.001735.001734.001734.006001040800
2017-03-231732.001739.001730.001737.0020003466900
2017-03-221746.001746.001732.001734.0022003824900
2017-03-211750.001750.001738.001740.0050008737300
2017-03-171747.001749.001743.001748.0028004893400
2017-03-161738.001747.001738.001747.0022003835900
2017-03-151743.001745.001736.001738.0023003999600
2017-03-141737.001742.001737.001742.0026004520100
2017-03-131738.001743.001738.001742.0012002087900
2017-03-101743.001743.001737.001737.0045007840300
2017-03-091743.001743.001736.001743.007001218000
2017-03-081737.001743.001736.001743.0015002608500
2017-03-071733.001735.001732.001735.009001560600
2017-03-061738.001738.001733.001735.006001040700
2017-03-031738.001738.001733.001738.009001563200
2017-03-021734.001738.001734.001738.0011001908100
2017-03-011733.001740.001732.001734.0017002947900
2017-02-281740.001740.001733.001733.00500867400
2017-02-271740.001740.001717.001732.0037006374300
2017-02-241740.001740.001730.001734.009001560300
2017-02-231739.001739.001728.001729.0011001906100
2017-02-221744.001744.001728.001739.0023003987900
2017-02-211744.001744.001737.001744.0011001917600
2017-02-201741.001745.001735.001745.0039006791200
2017-02-171739.001742.001736.001741.0021003653400
2017-02-161738.001740.001735.001738.0010001738000
2017-02-151739.001740.001734.001738.0025004343700
2017-02-141733.001735.001731.001735.0010001733400
2017-02-131733.001733.001727.001733.0030005191600
2017-02-101730.001734.001730.001733.0019003288600
2017-02-091729.001729.001725.001729.0017002937100
2017-02-081729.001729.001723.001728.0017002936700
2017-02-071730.001730.001720.001722.0011001894900
2017-02-061722.001725.001720.001720.0020003444300
2017-02-031720.001721.001717.001721.009001548000
2017-02-021716.001719.001716.001716.0011001888200
2017-02-011721.001721.001715.001715.007001201500
2017-01-311715.001721.001715.001721.009001546000
2017-01-301716.001723.001716.001723.006001032400
2017-01-271720.001725.001715.001716.00500860100
2017-01-261720.001723.001712.001715.0021003609800
2017-01-251719.001723.001718.001719.0012002063900
2017-01-241715.001719.001714.001719.00500858400
2017-01-231712.001715.001712.001715.00200342700
2017-01-201721.001721.001702.001712.0041007038900
2017-01-191714.001718.001710.001718.0020003429300
2017-01-181694.001704.001694.001704.0029004916900
2017-01-171713.001719.001713.001719.008001373400
2017-01-161716.001717.001711.001717.006001029000
2017-01-131720.001720.001716.001720.008001375500
2017-01-121711.001716.001711.001716.0019003254000
2017-01-111713.001713.001710.001710.009001540300
2017-01-101718.001718.001709.001712.0042007198100
2017-01-061714.001718.001714.001714.0012002058900
2017-01-051716.001722.001713.001714.0029004978900
2017-01-041723.001723.001711.001715.0021003603500
2016-12-301723.001723.001705.001705.006001030300
2016-12-291715.001719.001700.001707.0047008042000
2016-12-281701.001730.001701.001715.002050035020900
2016-12-271748.001750.001691.001691.002260039181800
2016-12-261741.001748.001738.001744.00670011675300
2016-12-221730.001748.001730.001744.001130019657100
2016-12-211745.001745.001737.001741.00730012729700
2016-12-201746.001751.001743.001745.00790013794300
2016-12-191757.001757.001749.001753.00810014210600
2016-12-161759.001759.001736.001749.0053009304500
2016-12-151722.001738.001720.001730.001780030713500
2016-12-141720.001724.001720.001723.0019003271100
2016-12-131718.001727.001716.001720.0035006018800
2016-12-121721.001723.001718.001718.0016002752700
2016-12-091718.001724.001718.001721.0042007226700
2016-12-081724.001724.001715.001718.0023003952400
2016-12-071721.001725.001717.001717.0026004475400
2016-12-061733.001733.001721.001721.0018003106900
2016-12-051726.001728.001725.001726.0015002589500
2016-12-021726.001730.001721.001726.0018003106300
2016-12-011730.001734.001726.001726.0026004497600
2016-11-301731.001731.001720.001730.0020003453600
2016-11-291723.001731.001723.001726.0031005353600
2016-11-281711.001725.001710.001725.0028004806900
2016-11-251712.001720.001712.001719.0021003601300
2016-11-241709.001715.001707.001712.0020003419400
2016-11-221716.001720.001708.001708.0025004283000
2016-11-211721.001721.001711.001713.0042007215800
2016-11-181714.001714.001713.001714.0012002056300

   ※ 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