[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 
2017-04-241729.001732.001729.001731.006001038600
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
2016-11-171707.001712.001706.001710.0017002905100
2016-11-161706.001714.001702.001709.0021003587800
2016-11-151714.001714.001700.001707.0010001705900
2016-11-141709.001709.001705.001706.009001536000
2016-11-111706.001707.001704.001707.0013002217300
2016-11-101717.001717.001699.001706.0030005131300
2016-11-091709.001709.001690.001701.0039006622600
2016-11-081701.001705.001695.001705.0029004930300
2016-11-071712.001712.001700.001700.0029004944900
2016-11-041707.001712.001704.001712.0012002048700
2016-11-021711.001712.001709.001709.0020003421000
2016-11-011713.001721.001713.001715.0029004980300
2016-10-311723.001725.001699.001716.0034005829800
2016-10-281724.001749.001719.001749.0041007107700
2016-10-271723.001725.001712.001716.0022003779800
2016-10-261724.001724.001714.001719.0015002580700
2016-10-251720.001724.001720.001724.0013002237200
2016-10-241713.001720.001710.001720.0010001713900
2016-10-211716.001719.001716.001719.006001030100
2016-10-201729.001729.001721.001721.0040006912700
2016-10-191714.001727.001714.001727.0021003610600
2016-10-181712.001714.001712.001714.00500856600
2016-10-171715.001725.001714.001714.0024004119400
2016-10-141723.001723.001713.001713.0010001718400
2016-10-131707.001710.001705.001706.0013002220500
2016-10-121700.001705.001700.001705.0011001873000
2016-10-111715.001715.001704.001711.0011001882400
2016-10-071728.001728.001705.001710.0023003960500
2016-10-061720.001728.001718.001723.0015002581500
2016-10-051714.001720.001714.001720.0011001889600
2016-10-041718.001718.001712.001714.008001372200
2016-10-031690.001715.001690.001708.0041006962300
2016-09-301720.001730.001716.001730.008001380200
2016-09-291714.001730.001714.001730.008001377600
2016-09-281730.001730.001713.001730.0011001899200
2016-09-271701.001729.001701.001710.0017002912600
2016-09-261740.001740.001718.001740.0018003116700
2016-09-231720.001745.001717.001745.0041007102900
2016-09-211708.001719.001708.001716.0025004278500
2016-09-201720.001720.001708.001709.0036006179900
2016-09-161710.001714.001707.001714.0016002736700
2016-09-151710.001710.001704.001704.00500854400
2016-09-141703.001710.001703.001704.0016002729300
2016-09-131704.001704.001698.001704.0015002552200
2016-09-121698.001704.001698.001704.0013002210600
2016-09-091710.001710.001710.001710.0018003078000
2016-09-081700.001706.001699.001706.0020003402200
2016-09-071700.001700.001696.001696.0011001868300
2016-09-061689.001699.001689.001697.00500848200
2016-09-051695.001695.001688.001689.00400676200
2016-09-021695.001695.001695.001695.00100169500
2016-09-011709.001710.001694.001710.00400681800
2016-08-311710.001710.001697.001710.00500853500
2016-08-301700.001710.001700.001710.0012002043000
2016-08-291695.001698.001695.001698.00300508800
2016-08-261689.001694.001689.001691.00400676500
2016-08-251710.001710.001686.001689.00400677300
2016-08-241685.001710.001685.001693.00400677600
2016-08-231685.001697.001685.001697.00500845100
2016-08-221714.001714.001698.001700.0027004619200
2016-08-191698.001706.001694.001706.0013002208500
2016-08-181693.001698.001693.001698.008001355900
2016-08-171692.001701.001692.001694.009001526600
2016-08-161700.001700.001691.001691.0015002548700
2016-08-151709.001709.001700.001701.008001362600
2016-08-121695.001700.001691.001700.0010001696700
2016-08-101699.001699.001695.001695.0010001698200
2016-08-091700.001700.001692.001699.0012002036300
2016-08-081710.001710.001692.001700.007001191700
2016-08-051700.001700.001700.001700.00200340000
2016-08-041690.001690.001690.001690.00300507000
2016-08-031680.001710.001680.001694.007001182100
2016-08-021713.001713.001679.001679.00200339200
2016-08-011715.001715.001693.001693.00200340800
2016-07-291713.001714.001713.001714.00400685500
2016-07-281712.001713.001694.001713.0010001710300
2016-07-271715.001715.001697.001697.009001538200
2016-07-261715.001715.001676.001705.007001191200
2016-07-251673.001715.001673.001715.00300506300
2016-07-221672.001705.001662.001692.0023003865000
2016-07-211684.001689.001684.001689.006001011300
2016-07-201681.001704.001677.001684.0033005551700
2016-07-191693.001718.001693.001718.0020003415300
2016-07-151691.001694.001685.001693.0013002196500
2016-07-141684.001690.001683.001687.009001518600
2016-07-131680.001689.001680.001680.007001177100
2016-07-121674.001691.001674.001691.0011001849500
2016-07-111674.001686.001673.001677.0011001846300
2016-07-081700.001700.001674.001674.0019003215100
2016-07-071680.001680.001675.001680.008001342300
2016-07-061690.001690.001670.001676.0012002014300
2016-07-051684.001689.001675.001689.0014002356900
2016-07-041685.001685.001680.001684.0010001683000
2016-07-011685.001685.001675.001684.009001513800
2016-06-301686.001686.001663.001673.0027004522600
2016-06-291715.001715.001686.001689.0026004409300
2016-06-281705.001706.001682.001691.00920015648300
2016-06-271708.001740.001708.001727.001210020823100
2016-06-241745.001758.001699.001708.001170020261200
2016-06-231735.001749.001732.001749.0040006961000
2016-06-221730.001734.001723.001734.0034005882100
2016-06-211733.001733.001722.001732.00600010389800
2016-06-201720.001733.001716.001733.0039006713900
2016-06-171721.001721.001700.001719.0025004287000
2016-06-161680.001721.001680.001696.0044007456700
2016-06-151682.001694.001682.001689.0014002365300
2016-06-141701.001701.001680.001680.0021003540600
2016-06-131700.001700.001680.001680.0019003209000
2016-06-101728.001728.001700.001704.0053009102000
2016-06-091709.001712.001708.001711.0023003933400
2016-06-081709.001709.001701.001708.0027004606800
2016-06-071709.001710.001708.001708.0019003247000
2016-06-061693.001705.001693.001705.0019003232300
2016-06-031688.001698.001679.001693.0035005901200
2016-06-021701.001702.001680.001688.0058009826400
2016-06-011710.001716.001710.001710.0034005820400
2016-05-311726.001727.001715.001717.0037006374700
2016-05-301732.001732.001727.001727.009001556500
2016-05-271749.001759.001678.001732.0045007789600
2016-05-261758.001767.001752.001764.006001055700
2016-05-251769.001771.001748.001758.0022003864000
2016-05-241762.001769.001746.001767.0017002989700
2016-05-231756.001773.001745.001767.0044007737800
2016-05-201771.001772.001756.001756.0030005306400
2016-05-191766.001769.001753.001769.0020003532200
2016-05-181753.001764.001745.001745.0015002628700
2016-05-171767.001767.001742.001753.0021003689100
2016-05-161759.001766.001750.001756.0017002990900
2016-05-131762.001762.001738.001741.0013002274800
2016-05-121737.001750.001734.001740.0012002087000
2016-05-111733.001737.001733.001737.006001040900
2016-05-101751.001755.001730.001739.0033005759400
2016-05-091738.001739.001731.001736.0010001736200
2016-05-061701.001729.001701.001729.009001546900
2016-05-021740.001744.001712.001714.0019003283800
2016-04-281748.001750.001735.001741.0018003140600
2016-04-271730.001733.001727.001733.00500864700
2016-04-261731.001736.001731.001733.0012002080200
2016-04-251748.001748.001731.001731.0013002258700
2016-04-221735.001748.001735.001748.006001047400
2016-04-211734.001749.001734.001748.009001570900
2016-04-201747.001747.001732.001734.0028004880400
2016-04-191735.001745.001732.001745.0022003823600
2016-04-181731.001733.001729.001729.0010001730900

   ※ 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