[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 
2017-08-181724.001727.001721.001727.0013002242700
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
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

   ※ 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