[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 
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
2016-04-151728.001731.001723.001731.0011001900600
2016-04-141721.001728.001721.001728.0010001726200
2016-04-131722.001730.001720.001720.0012002069800
2016-04-121708.001725.001708.001722.0012002060300
2016-04-111695.001745.001695.001708.0026004467400
2016-04-081693.001717.001692.001695.0029004922800
2016-04-071707.001707.001695.001707.007001191600
2016-04-061723.001723.001694.001707.0014002396300
2016-04-051708.001708.001691.001693.0010001697800
2016-04-041710.001710.001699.001708.0013002215900
2016-04-011716.001716.001703.001707.0017002907300
2016-03-311741.001741.001720.001725.0011001900900
2016-03-301736.001736.001735.001736.00500867900
2016-03-291746.001746.001707.001736.0037006417400
2016-03-281705.001705.001691.001704.0025004249200
2016-03-251697.001703.001690.001695.0016002711500
2016-03-241705.001705.001697.001697.0017002893400
2016-03-231696.001696.001688.001688.007001184400
2016-03-221705.001705.001691.001696.0052008858400
2016-03-181697.001699.001687.001699.0025004234000
2016-03-171697.001700.001625.001684.0055009226900
2016-03-161700.001706.001694.001700.0016002721400
2016-03-151700.001700.001691.001700.0026004414100
2016-03-141692.001693.001686.001688.0018003044000
2016-03-111692.001692.001688.001691.0022003721600
2016-03-101705.001705.001681.001692.0030005105000
2016-03-091692.001695.001680.001687.0017002870000
2016-03-081682.001692.001682.001692.008001349600
2016-03-071688.001693.001684.001684.007001181500
2016-03-041689.001700.001683.001686.0017002869200
2016-03-031685.001709.001666.001689.0030005027400
2016-03-021702.001702.001682.001688.008001353200
2016-03-011680.001681.001680.001680.006001008100
2016-02-291696.001698.001680.001680.0029004896100
2016-02-261685.001719.001685.001696.0012002029600
2016-02-251676.001720.001676.001706.007001190400
2016-02-241681.001709.001672.001675.009001524200
2016-02-231708.001708.001672.001681.0021003544200
2016-02-221750.001750.001709.001713.0034005921900
2016-02-191670.001685.001670.001680.0013002184800
2016-02-181668.001684.001668.001671.009001507300
2016-02-171666.001669.001658.001669.0014002332700
2016-02-161670.001677.001666.001666.0019003171200
2016-02-151669.001676.001669.001671.0014002340100
2016-02-121653.001670.001611.001670.0026004279400
2016-02-101719.001719.001680.001690.0029004912600
2016-02-091711.001711.001681.001689.0011001857700
2016-02-081693.001705.001690.001705.0015002540900
2016-02-051699.001710.001691.001704.008001360300
2016-02-041699.001709.001699.001709.0010001702800
2016-02-031701.001714.001697.001697.00400681300
2016-02-021715.001715.001707.001711.0011001881700
2016-02-011670.001720.001670.001714.0028004754400
2016-01-291633.001684.001633.001657.0033005479200
2016-01-281700.001704.001610.001626.00940015484800
2016-01-271696.001724.001696.001700.0022003757600
2016-01-261693.001705.001693.001695.0014002375300
2016-01-251696.001738.001696.001715.0027004647900
2016-01-221735.001736.001698.001705.0031005310400
2016-01-211695.001730.001680.001680.0019003222400
2016-01-201748.001748.001700.001700.0053009153400
2016-01-191720.001733.001701.001718.0034005838500
2016-01-181705.001718.001705.001707.0018003079400
2016-01-151735.001735.001706.001707.0031005335100
2016-01-141743.001743.001707.001714.0022003773600
2016-01-131717.001734.001717.001718.0020003448600
2016-01-121717.001740.001705.001717.00760013070500
2016-01-081717.001717.001698.001701.0022003758700
2016-01-071710.001710.001702.001704.0012002049200
2016-01-061698.001709.001698.001700.0026004421700
2016-01-051696.001705.001696.001701.0019003229900
2016-01-041690.001703.001690.001696.0016002711000
2015-12-301720.001720.001704.001706.0023003939100
2015-12-291703.001718.001691.001692.0047007990500
2015-12-281680.001708.001674.001703.0045007599100
2015-12-251787.001787.001751.001756.00740013084100
2015-12-241748.001753.001741.001748.0042007335300
2015-12-221755.001755.001743.001748.0035006120900
2015-12-211760.001762.001748.001755.0051008961200
2015-12-181740.001762.001740.001750.0022003850900
2015-12-171754.001761.001740.001740.0028004907400
2015-12-161742.001753.001741.001748.0040006985100
2015-12-151760.001760.001737.001737.0040006984900
2015-12-141750.001768.001750.001753.0022003857000
2015-12-111748.001766.001747.001747.0042007352400
2015-12-101750.001758.001750.001750.0031005432100
2015-12-091750.001768.001750.001752.0025004393300
2015-12-081754.001755.001748.001750.0027004728800
2015-12-071751.001760.001750.001755.0028004910500
2015-12-041750.001761.001743.001751.0036006293600
2015-12-031751.001758.001751.001758.0018003157600
2015-12-021769.001769.001750.001751.0031005440400
2015-12-011733.001762.001733.001744.0020003495100
2015-11-301760.001761.001730.001743.0037006475100
2015-11-271790.001795.001744.001760.001310023107300
2015-11-261791.001812.001791.001791.0045008090300

   ※ 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