[1436 東証マザーズ] フィット 日足 時系列データ

[1436 東証マザーズ] フィット (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231598.001598.001562.001562.003560056226200
2017-06-221610.001639.001605.001605.003690059976700
2017-06-211605.001655.001586.001614.006110099126400
2017-06-201561.001659.001561.001601.0065700106199500
2017-06-191552.001608.001552.001600.005200082110200
2017-06-161600.001600.001534.001560.0094800147688600
2017-06-151680.001690.001596.001606.00106100173328600
2017-06-141632.001750.001603.001685.00161900272963600
2017-06-131741.001759.001619.001631.00192400320134000
2017-06-121666.001889.001656.001760.00358800632582500
2017-06-092249.002290.002080.002128.00338600737868700
2017-06-082093.002197.001981.002132.00208500434216700
2017-06-072201.002268.002051.002104.00183100390881000
2017-06-062160.002292.002101.002247.00242000532837300
2017-06-052050.002323.002050.002236.007025001536150700
2017-06-021862.001973.001789.001935.00209400392959800
2017-06-011973.001977.001835.001884.00134300256613200
2017-05-311888.001973.001860.001925.00225300432452600
2017-05-301800.001870.001740.001865.00117900214636300
2017-05-291780.001845.001738.001804.00200300360979800
2017-05-261735.001735.001600.001700.00134800224849300
2017-05-251695.001778.001693.001737.00108800189397800
2017-05-241808.001810.001660.001675.00199900344490700
2017-05-231879.001887.001750.001810.00193100351533400
2017-05-221777.001888.001762.001853.00310000561645000
2017-05-191632.001780.001632.001696.00460200785630200
2017-05-181499.001720.001470.001605.00377400603496300
2017-05-171515.001541.001405.001491.00199600295746600
2017-05-161425.001497.001425.001497.00108800159554700
2017-05-151400.001457.001384.001432.00132200188706000
2017-05-121400.001434.001340.001401.00278200389237400
2017-05-111233.001423.001208.001400.00165400219776300
2017-05-101276.001318.001180.001243.00155800195162900
2017-05-091420.001439.001336.001396.00132700183509100
2017-05-081415.001505.001385.001452.00319800462575200
2017-05-021165.001325.001165.001325.00215200275546300
2017-05-011181.001181.001135.001165.001760020409400
2017-04-281195.001196.001171.001180.001810021497000
2017-04-271180.001189.001170.001189.001620019159400
2017-04-261176.001180.001122.001165.004300049892800
2017-04-251210.001223.001206.001206.001620019624400
2017-04-241270.001270.001200.001220.003190039237900
2017-04-211285.001289.001272.001272.003660046790600
2017-04-201280.001291.001272.001285.006660085421000
2017-04-191260.001292.001246.001291.005740072836900
2017-04-181300.001300.001220.001286.0080600101735000
2017-04-171320.001336.001230.001240.00219700282974400
2017-04-141052.001225.001049.001214.005060056645200
2017-04-131015.001095.001015.001080.001350014255900
2017-04-121113.001113.001053.001072.002310025182500
2017-04-111110.001112.001101.001105.0085009388100
2017-04-101118.001124.001110.001114.00970010811700
2017-04-071102.001127.001102.001117.001000011125800
2017-04-061132.001132.001102.001103.002360026344100
2017-04-051146.001164.001130.001133.00920010524900
2017-04-041188.001190.001114.001144.004360050857400
2017-04-031170.001195.001170.001184.00970011487800
2017-03-311186.001188.001173.001173.00960011339900
2017-03-301175.001186.001165.001173.00980011529500
2017-03-291146.001193.001145.001185.001970023103000
2017-03-281110.001146.001110.001146.001400015833900
2017-03-271149.001149.001113.001117.002090023553500
2017-03-241134.001155.001104.001151.005310059677200
2017-03-231160.001160.001123.001135.004010045659400
2017-03-221161.001178.001160.001161.001240014441100
2017-03-211161.001178.001155.001167.001010011748500
2017-03-171201.001209.001160.001170.005140061123800
2017-03-161202.001240.001202.001240.001790021787100
2017-03-151292.001292.001202.001205.005250065141300
2017-03-141270.001294.001258.001285.005440069566100
2017-03-131223.001256.001223.001255.004560056585500
2017-03-101216.001225.001205.001215.001880022856300
2017-03-091217.001217.001201.001207.001050012661300
2017-03-081201.001216.001200.001207.00850010259300
2017-03-071211.001211.001200.001202.001150013836400
2017-03-061233.001233.001204.001217.002880035008000
2017-03-031233.001233.001220.001232.001840022555000
2017-03-021239.001250.001210.001225.004160050988700
2017-03-011240.001240.001206.001233.002950036031600
2017-02-281243.001243.001221.001234.003110038346300
2017-02-271215.001235.001206.001235.003640044321100
2017-02-241180.001205.001180.001193.002820033646400
2017-02-231173.001184.001163.001184.001210014239700
2017-02-221170.001171.001160.001161.001650019208500
2017-02-211170.001180.001162.001170.002240026185700
2017-02-201122.001178.001115.001170.003700042646000
2017-02-171151.001151.001120.001128.004210047709700
2017-02-161168.001178.001160.001160.003160036882900
2017-02-151200.001204.001170.001172.004060047945900
2017-02-141200.001201.001141.001193.0098700116109000
2017-02-131255.001280.001215.001221.00137700170436300
2017-02-101340.001344.001287.001308.00334500440309700
2017-02-091530.001630.001510.001610.00226000356535000
2017-02-081510.001510.001433.001485.0089200131173900
2017-02-071434.001536.001390.001500.00237300350396800
2017-02-061337.001454.001328.001420.00168900236771000
2017-02-031277.001320.001270.001307.003550045924100
2017-02-021244.001289.001240.001240.002510031578100
2017-02-011350.001350.001250.001256.00100100128378800
2017-01-311238.001365.001234.001345.00101400132575600
2017-01-301195.001248.001180.001234.004060049253600
2017-01-271200.001200.001155.001200.003060036107000
2017-01-261196.001220.001130.001215.007260085018500
2017-01-251248.001248.001190.001196.003240039048500
2017-01-241221.001230.001189.001230.004720056939400
2017-01-231311.001340.001253.001259.005520070933600
2017-01-201270.001270.001220.001251.006960086846700
2017-01-191280.001318.001200.001230.00104700131640600
2017-01-181360.001365.001230.001260.00312400403158800
2017-01-171234.001429.001164.001429.009321001246689100
2017-01-161000.001129.00992.001129.00154900170390800
2017-01-13990.00990.00974.00979.002330022861900
2017-01-121011.001016.00995.00995.001790017970800
2017-01-111028.001028.001014.001014.0084008571700
2017-01-101029.001029.001004.001018.002130021623400
2017-01-06967.001028.00967.001001.004900048847000
2017-01-05958.00966.00955.00966.001160011133600
2017-01-04952.00962.00951.00957.001610015414100
2016-12-30963.00968.00934.00946.003000028487000
2016-12-29968.00978.00956.00963.004530043776300
2016-12-28945.00969.00940.00957.002080019919700
2016-12-27921.00955.00918.00940.004950046220900
2016-12-26917.00920.00911.00916.002010018412900
2016-12-22917.00924.00913.00915.001780016326400
2016-12-21911.00915.00910.00911.001820016596500
2016-12-20910.00911.00906.00910.0081007358100
2016-12-19911.00923.00905.00907.001250011407200
2016-12-16907.00909.00900.00907.001510013646500
2016-12-15908.00914.00905.00905.0078007087400
2016-12-14922.00927.00910.00910.003480031944400
2016-12-13915.00922.00910.00920.001740015958300
2016-12-12918.00919.00904.00911.001530013945600
2016-12-09938.00938.00920.00920.002410022319600
2016-12-08957.00969.00940.00940.001800017174200
2016-12-07960.00979.00948.00953.003590034549200
2016-12-06940.00965.00940.00960.001520014493800
2016-12-05931.00944.00929.00941.001510014152000
2016-12-02922.00934.00921.00930.0094008711200
2016-12-01913.00960.00913.00929.003080028883700
2016-11-30904.00911.00903.00911.0070006348500
2016-11-29916.00916.00901.00902.00104009433800
2016-11-28888.00940.00888.00919.002160019534500
2016-11-25905.00920.00883.00890.002310020892900
2016-11-24832.00895.00832.00876.002990025865800
2016-11-22818.00829.00817.00820.00106008705100
2016-11-21802.00820.00801.00820.001540012429500
2016-11-18796.00799.00796.00799.0033002628100
2016-11-17798.00800.00789.00800.0057004528300
2016-11-16799.00802.00796.00798.0081006471600
2016-11-15806.00806.00793.00800.0097007743800
2016-11-14798.00803.00796.00803.0097007751800
2016-11-11799.00812.00791.00798.001640013134700
2016-11-10785.00793.00783.00787.001580012407800
2016-11-09785.00793.00750.00785.002260017461800
2016-11-08817.00817.00790.00790.0062004975000
2016-11-07792.00804.00785.00787.0052004135800
2016-11-04779.00790.00779.00784.0032002510800
2016-11-02812.00814.00780.00785.00113008999500
2016-11-01802.00821.00800.00821.001410011451300
2016-10-31825.00847.00800.00810.001250010352100
2016-10-28786.00825.00786.00825.0083006668700
2016-10-27794.00794.00781.00787.0085006702100
2016-10-26780.00781.00774.00779.0070005438200
2016-10-25794.00806.00783.00791.0072005734700
2016-10-24822.00822.00801.00805.0072005884800
2016-10-21769.00799.00768.00794.001860014553000
2016-10-20763.00764.00753.00757.0031002345000
2016-10-19751.00765.00751.00760.0039002943500
2016-10-18743.00752.00743.00751.0038002842800
2016-10-17742.00755.00742.00755.001100820800
2016-10-14740.00745.00740.00740.00900666500
2016-10-13754.00756.00744.00750.0046003443900
2016-10-12749.00754.00741.00754.0025001873900
2016-10-11747.00747.00740.00745.0022001633900
2016-10-07750.00752.00745.00745.0019001424700
2016-10-06752.00760.00750.00750.0023001731700
2016-10-05744.00752.00741.00750.0066004932000
2016-10-04740.00740.00735.00738.0022001621500
2016-10-03727.00741.00727.00735.0054003976700
2016-09-30752.00752.00731.00740.0038002821500
2016-09-29754.00764.00753.00755.001000756200
2016-09-28770.00770.00751.00755.0046003486300
2016-09-27769.00769.00755.00762.0034002586700
2016-09-26777.00777.00745.00769.00106008104000
2016-09-23750.00770.00738.00769.0081006103200
2016-09-21725.00737.00720.00735.0085006174900
2016-09-20729.00729.00715.00723.0083006010400
2016-09-16700.00708.00700.00702.0049003433800
2016-09-15704.00706.00703.00705.0042002956200
2016-09-14701.00718.00701.00706.0087006166300
2016-09-13722.00722.00698.00705.001560011015300
2016-09-12738.00738.00721.00724.002000014552900
2016-09-09777.00815.00777.00779.00120009593400
2016-09-08760.00780.00756.00777.00100007654500
2016-09-07716.00760.00716.00758.002170016062800
2016-09-06708.00717.00708.00717.0023001640700
2016-09-05710.00710.00703.00705.0056003950200
2016-09-02705.00713.00702.00705.001300919100
2016-09-01698.00701.00698.00701.0027001886700
2016-08-31712.00725.00712.00713.0065004660700
2016-08-30711.00716.00689.00708.0043003027200
2016-08-29700.00719.00700.00704.0043003039600
2016-08-26703.00703.00698.00700.0015001050200
2016-08-25700.00703.00700.00703.001200842600
2016-08-24699.00705.00691.00698.0042002929700
2016-08-23725.00733.00680.00700.003760026306600
2016-08-22715.00729.00715.00726.0067004815200
2016-08-19709.00710.00707.00710.001200849700
2016-08-18709.00711.00709.00710.0021001490300
2016-08-17713.00715.00712.00712.001200856600
2016-08-16718.00719.00708.00717.0048003419000
2016-08-15713.00714.00710.00712.001200854700
2016-08-12710.00717.00710.00712.0023001638600
2016-08-10705.00719.00705.00713.0040002846100
2016-08-09726.00730.00705.00716.00124008837800
2016-08-08770.00770.00725.00726.001850013703800
2016-08-05790.00792.00777.00779.0050003914900
2016-08-04815.00815.00790.00790.0066005278000
2016-08-03800.00822.00795.00815.001250010090100
2016-08-02797.00807.00775.00798.002270018024400
2016-08-01793.00850.00760.00786.006020048644600
2016-07-29728.00728.00708.00718.0040002859200
2016-07-28714.00737.00710.00730.0064004650500
2016-07-27689.00710.00689.00710.0034002376400
2016-07-26700.00701.00685.00692.0075005185300
2016-07-25703.00710.00698.00705.00106007462100
2016-07-22703.00715.00702.00703.0086006085800
2016-07-21726.00727.00710.00715.00116008346500
2016-07-20740.00740.00719.00726.0021001518400
2016-07-19749.00749.00712.00721.0060004394300
2016-07-15758.00763.00745.00749.00100007493100
2016-07-14749.00767.00745.00762.0054004074700
2016-07-13742.00761.00742.00755.0055004146700
2016-07-12737.00751.00737.00741.0046003422900
2016-07-11731.00740.00729.00732.0033002418400
2016-07-08741.00741.00728.00728.0059004323000
2016-07-07763.00764.00741.00748.0048003607000
2016-07-06751.00752.00732.00741.0035002602500
2016-07-05779.00783.00752.00766.001450011164300
2016-07-04761.00784.00757.00776.0072005564600
2016-07-01787.00790.00767.00776.001300010157600
2016-06-30730.00800.00724.00794.002130016138900
2016-06-29723.00748.00713.00722.001830013269200
2016-06-28750.00750.00710.00738.001400010268900
2016-06-27750.00797.00750.00760.002460018747900
2016-06-24829.00840.00703.00724.002750020282600
2016-06-23832.00845.00819.00845.0085007063300
2016-06-22841.00850.00833.00842.001470012357700
2016-06-21839.00857.00839.00850.0068005744000
2016-06-20831.00850.00823.00846.0091007598800

   ※ 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