[1430 東証マザーズ] ファーストコーポレーション 日足 時系列データ

[1430 東証マザーズ] ファーストコーポレーション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09920.00920.00904.00908.008310075730400
2016-12-08919.00931.00915.00928.007660070750600
2016-12-07921.00926.00905.00914.00242400222421200
2016-12-06900.00905.00895.00900.003240029135200
2016-12-05900.00902.00896.00898.002600023384600
2016-12-02900.00904.00898.00901.002620023570500
2016-12-01917.00920.00903.00903.005420049465300
2016-11-30895.00924.00895.00911.007210065662000
2016-11-29899.00901.00896.00896.005890052953300
2016-11-28897.00907.00891.00898.008050072357100
2016-11-25931.00931.00912.00920.007440068629400
2016-11-24940.00947.00926.00927.006160057452700
2016-11-22946.00947.00922.00938.004270039849700
2016-11-21917.00947.00912.00947.005210048520600
2016-11-18922.00925.00907.00908.005390049156800
2016-11-17944.00944.00918.00923.004080037765900
2016-11-16940.00945.00933.00936.002270021314500
2016-11-15936.00943.00930.00931.002840026559700
2016-11-14933.00941.00931.00936.003380031684800
2016-11-11932.00935.00925.00929.002190020379600
2016-11-10938.00938.00911.00923.004770044202100
2016-11-09930.00933.00850.00885.0010690095023500
2016-11-08941.00944.00926.00927.002600024279300
2016-11-07954.00957.00931.00939.002880027149600
2016-11-04950.00970.00912.00935.006670062543700
2016-11-02985.00993.00958.00976.005780056504300
2016-11-01995.00998.00984.00998.005480054353000
2016-10-31990.001006.00980.00995.009650095853600
2016-10-28961.00980.00959.00980.005720055623700
2016-10-27946.00964.00941.00955.003640034751500
2016-10-26935.00944.00930.00944.002660024968100
2016-10-25967.00967.00930.00942.004610043703000
2016-10-24969.00975.00958.00969.005460052852800
2016-10-21940.00975.00931.00966.00139800133113400
2016-10-20903.00920.00900.00910.006550059592800
2016-10-19865.00905.00860.00905.0011220099433000
2016-10-18868.00868.00851.00860.005300045603300
2016-10-17863.00868.00854.00863.004130035522000
2016-10-14857.00859.00843.00845.004590038903700
2016-10-13866.00875.00851.00857.007310063139500
2016-10-12838.00860.00831.00858.005530046745400
2016-10-11867.00891.00830.00834.00211900181608900
2016-10-07791.00881.00788.00867.00379400324499500
2016-10-06804.00810.00794.00794.002990023968200
2016-10-05810.00813.00805.00805.002680021679000
2016-10-04795.00812.00795.00811.003960031912500
2016-10-03777.00792.00777.00792.001340010477700
2016-09-30769.00776.00761.00773.00123009477100
2016-09-29775.00776.00758.00769.004350033389100
2016-09-28783.00783.00773.00781.00125009728800
2016-09-27781.00788.00767.00781.002090016287600
2016-09-26789.00796.00776.00785.002960023259200
2016-09-23777.00790.00769.00782.004330033745700
2016-09-21770.00777.00745.00774.00166600127395500
2016-09-20723.00735.00722.00725.002120015414400
2016-09-16727.00729.00717.00722.001570011373900
2016-09-15711.00720.00711.00715.001850013233100
2016-09-14750.00750.00715.00716.003610026240600
2016-09-13750.00752.00730.00736.007490055490600
2016-09-12787.00787.00746.00748.0010940083720900
2016-09-09798.00806.00792.00799.004040032309900
2016-09-08794.00805.00777.00801.006300050051200
2016-09-07755.00788.00753.00786.005220040312700
2016-09-06718.00760.00718.00760.003810028413500
2016-09-05711.00721.00710.00718.004020028750400
2016-09-02717.00722.00691.00708.006920048737900
2016-09-01722.00724.00714.00716.005130036817200
2016-08-31735.00744.00725.00727.002450017936400
2016-08-30745.00747.00725.00730.002330017122800
2016-08-29748.00758.00737.00742.002030015105400
2016-08-26743.00762.00743.00748.001980014884000
2016-08-25736.00750.00736.00750.0083006175300
2016-08-24751.00751.00739.00750.003090023021400
2016-08-23770.00772.00751.00754.002120016054300
2016-08-22777.00782.00762.00770.001380010602900
2016-08-19784.00794.00768.00777.001820014121700
2016-08-18790.00790.00779.00784.001520011886200
2016-08-17805.00805.00779.00792.001790014145000
2016-08-16809.00809.00800.00809.001610012931100
2016-08-15800.00804.00793.00804.001390011114200
2016-08-12800.00803.00789.00798.002110016788600
2016-08-10784.00800.00780.00799.0098007753200
2016-08-09775.00791.00762.00786.002390018459300
2016-08-08781.00795.00775.00778.001650012876200
2016-08-05780.00794.00779.00789.002120016657700
2016-08-04800.00800.00776.00787.002270017814200
2016-08-03797.00800.00787.00789.002520019994300
2016-08-02810.00810.00790.00793.002260017987300
2016-08-01810.00812.00803.00805.001300010500800
2016-07-29802.00812.00787.00805.002710021600700
2016-07-28815.00820.00795.00802.003310026595100
2016-07-27817.00833.00816.00816.002330019093600
2016-07-26843.00843.00814.00816.001760014514300
2016-07-25840.00848.00827.00844.004030033812200
2016-07-22820.00834.00814.00834.003560029268600
2016-07-21834.00834.00813.00823.003650029945900
2016-07-20820.00839.00820.00820.002080017179000
2016-07-19830.00843.00814.00831.003430028437700
2016-07-15839.00839.00813.00835.006790055869000
2016-07-14871.00871.00823.00828.0010050084197800
2016-07-13853.00885.00842.00875.006900059769400
2016-07-12855.00874.00836.00838.009530080579900
2016-07-11909.00909.00836.00840.0010420089599600
2016-07-08930.00949.00900.00900.0010080093116700
2016-07-07947.00949.00918.00940.003160029448600
2016-07-06940.00949.00915.00932.003510032536500
2016-07-05990.00990.00945.00966.004140039911200
2016-07-04976.00988.00970.00985.003470034000300
2016-07-01949.00953.00935.00945.003100029289700
2016-06-30895.00912.00880.00912.003510031555900
2016-06-29850.00873.00850.00865.001380011885400
2016-06-28815.00847.00806.00832.001280010586600
2016-06-27799.00858.00798.00815.002980024432400
2016-06-24870.00871.00773.00800.006180050653300
2016-06-23842.00864.00827.00837.002020016884900
2016-06-22852.00852.00827.00827.001970016469200
2016-06-21855.00866.00841.00846.001830015556000
2016-06-20817.00865.00817.00846.002250018969700
2016-06-17840.00849.00816.00817.004470036906100
2016-06-16883.00895.00786.00805.005670047169600
2016-06-15872.00908.00872.00883.004350038535500
2016-06-14921.00931.00901.00902.005990054896600
2016-06-13979.00979.00938.00940.003670034924900
2016-06-10998.00998.00984.00984.001310012938800
2016-06-09987.00997.00987.00995.0096009531100
2016-06-081012.001012.00987.00991.001720017121100
2016-06-071000.001017.00984.00997.001970019696600
2016-06-06985.001047.00975.00995.006260062839300
2016-06-031036.001050.00993.001007.003800038704900
2016-06-021089.001096.001041.001042.00106600114698700
2016-06-011020.001065.001020.001058.00109800114811800
2016-05-311025.001034.001010.001020.004660047555800
2016-05-30975.001012.00970.001010.007260072151500
2016-05-27967.00989.00967.00975.005570054375900
2016-05-26963.00988.00962.00984.006360062028500
2016-05-25941.00954.00940.00947.002810026534000
2016-05-24940.00946.00931.00935.002450022959000
2016-05-23943.00949.00942.00943.001670015769900
2016-05-20939.00953.00939.00946.002430023002900
2016-05-19939.00946.00937.00946.001350012705600
2016-05-18946.00956.00939.00942.002420022889400
2016-05-17948.00969.00944.00947.002110020061700
2016-05-16955.00975.00937.00941.003020028591900
2016-05-13974.00979.00951.00965.002130020490800
2016-05-12997.00997.00962.00971.001700016605400
2016-05-11978.001005.00973.00999.002280022461300
2016-05-10975.00975.00957.00973.001370013236300
2016-05-09952.00960.00947.00953.001370013049700
2016-05-06944.00962.00941.00942.001970018683300
2016-05-02923.00968.00923.00954.003050028700200
2016-04-28970.00971.00936.00946.003520033555100
2016-04-27966.00972.00940.00970.002120020262600
2016-04-26990.00991.00963.00973.003980038935500
2016-04-251005.001035.00990.00993.003540035539100
2016-04-221026.001026.00996.001005.002560025754400
2016-04-211005.001025.001005.001021.001700017228400
2016-04-201010.001011.00995.00995.001980019913500
2016-04-19996.001004.00981.00998.001540015312400
2016-04-18985.00998.00967.00976.003030029623600
2016-04-151001.001005.00985.00996.002570025594100
2016-04-141002.001019.00998.001004.002390023971800
2016-04-131001.001017.001000.001000.002260022675700
2016-04-121000.001004.00991.00996.003320033143300
2016-04-111050.001050.001012.001012.002610026798500
2016-04-081021.001090.001014.001035.0098200102069100
2016-04-071022.001140.001022.001111.00216500241352900
2016-04-06971.001000.00971.00990.002220021853100
2016-04-051010.001025.00998.001001.002230022491000
2016-04-041053.001054.001006.001026.002950030351000
2016-04-011132.001132.001050.001051.002630028299000
2016-03-311121.001140.001105.001108.002740030737300
2016-03-301140.001140.001120.001123.003550040177300
2016-03-291100.001150.001091.001148.008690098088400
2016-03-281025.001091.001025.001085.004230044922900
2016-03-251009.001045.001009.001036.001390014312700
2016-03-241025.001025.001008.001008.001830018599600
2016-03-231058.001059.001030.001030.002850029863700
2016-03-22994.001041.00994.001040.002050021020600
2016-03-18990.00990.00974.00982.001430014029900
2016-03-171011.001039.00990.00990.002740027601800
2016-03-161045.001073.001010.001024.002310023933200
2016-03-15996.001080.00996.001046.006290065389700
2016-03-14970.00998.00952.00993.003650035674300
2016-03-11903.00927.00903.00910.0098008946500
2016-03-10919.00925.00911.00917.0087007990700
2016-03-09900.00912.00899.00901.0063005696800
2016-03-08910.00925.00906.00910.001130010350700
2016-03-07909.00937.00906.00909.003130028727500
2016-03-04885.00910.00885.00910.001840016475700
2016-03-03913.00930.00903.00905.002560023282700
2016-03-02924.00940.00916.00928.001360012574600
2016-03-01900.00925.00900.00924.0082007458000
2016-02-29930.00935.00907.00919.0089008206700
2016-02-26931.00946.00922.00922.002160020113900
2016-02-25923.00937.00912.00927.0060005539600
2016-02-24929.00944.00910.00938.0032002936200
2016-02-23950.00950.00900.00914.0072006694500
2016-02-22915.00957.00915.00944.001090010200400
2016-02-19887.00921.00885.00909.0071006336900
2016-02-18875.00929.00875.00917.002200019946500
2016-02-17870.00893.00870.00881.001820016013500
2016-02-16825.00899.00825.00874.002330020086800
2016-02-15805.00840.00805.00825.001340011071500
2016-02-12803.00824.00771.00776.002120017063400
2016-02-10933.00940.00850.00878.001970017602100
2016-02-09953.00990.00922.00930.0093008923800
2016-02-08955.00999.00955.00999.0066006432300
2016-02-051000.001007.00970.00985.0075007403200
2016-02-041064.001065.00970.001000.001360014095900
2016-02-031030.001038.001002.001004.001970020226900
2016-02-021049.001068.001003.001045.001670017409100
2016-02-011060.001082.001041.001059.002750029282300
2016-01-29952.001026.00939.001025.003090030428100
2016-01-28943.00967.00943.00967.0056005373100
2016-01-27938.00963.00930.00943.0072006764500
2016-01-26950.00958.00928.00940.00106009955200
2016-01-25974.00994.00948.00962.001160011162300
2016-01-22940.00972.00930.00972.002010019176100
2016-01-21946.00965.00904.00908.002430023008500
2016-01-20990.001007.00940.00959.003210031195600
2016-01-191027.001050.00990.00991.003670037568500
2016-01-18940.001090.00940.001025.005450054207000
2016-01-15981.001012.00960.00968.001890018471600
2016-01-14990.00990.00950.00971.002230021570900
2016-01-131030.001090.001002.001004.005140053884000
2016-01-121030.001199.00986.00990.00106900114523200
2016-01-081037.001130.001000.001120.009060097833700
2016-01-07970.00992.00950.00992.002220021575200
2016-01-06950.00961.00940.00945.002190020773100
2016-01-05966.00981.00961.00964.001430013856000
2016-01-041007.001007.00978.00980.001830018146900
2015-12-30980.001003.00980.00999.001400013901500
2015-12-291005.001020.00961.00993.003610035652400
2015-12-281075.001075.001001.001014.002300023885900
2015-12-251080.001080.001006.001046.005170054644700
2015-12-241027.001029.00984.00992.002240022652300
2015-12-22955.001006.00955.00988.001590015669400
2015-12-21977.00977.00931.00952.001930018495000
2015-12-18964.00980.00959.00962.001240011991100
2015-12-17978.00999.00961.00964.002600025335000
2015-12-16979.00999.00974.00978.001110010963700
2015-12-15970.00981.00948.00970.005120049830200
2015-12-14958.00978.00941.00975.001550014969900
2015-12-11982.001020.00980.00980.002040020141900
2015-12-10983.001007.00980.00980.001360013408800
2015-12-09999.001031.00990.00993.002080020808100
2015-12-081020.001025.00990.001000.002690026976300
2015-12-071031.001040.001014.001016.001780018233900
2015-12-041040.001048.001021.001037.002080021493200
2015-12-031070.001070.001042.001051.001430015085600

   ※ 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