[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 
2017-12-141212.001234.001212.001228.001940023605400
2017-12-131250.001258.001220.001241.001920023789700
2017-12-121258.001266.001252.001258.001480018598800
2017-12-111261.001275.001257.001263.001060013402700
2017-12-081261.001277.001260.001262.001030013047800
2017-12-071268.001296.001264.001266.001460018553300
2017-12-061277.001289.001275.001275.001420018133600
2017-12-051287.001300.001280.001282.001050013515600
2017-12-041305.001311.001291.001291.001550020081000
2017-12-011294.001316.001292.001299.0059007663200
2017-11-301309.001330.001294.001294.001190015570500
2017-11-291325.001350.001306.001311.001170015437600
2017-11-281330.001352.001315.001325.001140015130800
2017-11-271387.001387.001310.001330.002090028328200
2017-11-241348.001380.001340.001362.002590035074600
2017-11-221322.001324.001291.001304.00890011612900
2017-11-211345.001345.001292.001292.002500032900700
2017-11-201283.001315.001270.001315.001870024206400
2017-11-171260.001279.001250.001271.001340016879300
2017-11-161215.001272.001210.001256.002420029998700
2017-11-151311.001311.001228.001244.004400055580800
2017-11-141371.001371.001310.001328.002890038383200
2017-11-131447.001464.001362.001379.002970041703000
2017-11-101480.001480.001430.001477.004080059455000
2017-11-091550.001551.001400.001430.0085100127643000
2017-11-081439.001546.001421.001510.00135100199087200
2017-11-071365.001424.001320.001424.0089600124893100
2017-11-061395.001396.001290.001316.007400099345200
2017-11-021345.001380.001324.001357.007290098635900
2017-11-011253.001336.001245.001334.007210093428000
2017-10-311260.001260.001225.001243.001460018252800
2017-10-301209.001255.001198.001254.003440042443500
2017-10-271179.001200.001179.001197.0056006664000
2017-10-261182.001188.001170.001177.0049005778800
2017-10-251178.001186.001177.001182.0025002955400
2017-10-241170.001175.001160.001175.001990023205900
2017-10-231175.001195.001175.001194.0076008962900
2017-10-201209.001209.001201.001201.0023002769000
2017-10-191200.001209.001199.001209.0049005903200
2017-10-181202.001210.001190.001196.001070012846200
2017-10-171211.001214.001205.001212.0064007724700
2017-10-161214.001215.001210.001211.0038004608200
2017-10-131230.001230.001210.001216.00960011707600
2017-10-121220.001230.001220.001224.0050006111300
2017-10-111225.001225.001214.001222.00850010360600
2017-10-101220.001225.001213.001221.0039004748900
2017-10-061219.001223.001213.001220.0029003529900
2017-10-051222.001229.001217.001219.0042005136300
2017-10-041229.001229.001220.001222.0067008207900
2017-10-031237.001237.001228.001229.0062007635300
2017-10-021234.001239.001227.001231.0059007273400
2017-09-291218.001235.001218.001223.0048005884100
2017-09-281228.001230.001217.001217.001150014047500
2017-09-271217.001229.001216.001228.0063007710100
2017-09-261233.001233.001212.001216.001490018186400
2017-09-251232.001241.001232.001240.0033004083000
2017-09-221245.001247.001230.001230.0057007053700
2017-09-211237.001249.001232.001239.00830010288400
2017-09-201241.001249.001231.001231.0035004347400
2017-09-191274.001274.001224.001249.002290028344900
2017-09-151224.001267.001210.001258.001270015710000
2017-09-141220.001293.001203.001232.004210051898700
2017-09-131267.001316.001267.001309.00930012082000
2017-09-121243.001276.001243.001276.0059007431700
2017-09-111258.001267.001241.001242.00860010735000
2017-09-081254.001273.001245.001250.0039004901700
2017-09-071260.001288.001242.001244.00810010209900
2017-09-061262.001265.001215.001255.001770021994300
2017-09-051314.001319.001285.001285.002020026292000
2017-09-041346.001346.001312.001319.00980012961600
2017-09-011323.001344.001320.001329.00830011046400
2017-08-311346.001351.001310.001337.002990039704500
2017-08-301372.001372.001347.001347.00800010843600
2017-08-291365.001379.001340.001342.002990040525300
2017-08-281421.001427.001350.001395.005290073503800
2017-08-251361.001453.001361.001440.00127600181238400
2017-08-241270.001379.001249.001336.005320070141800
2017-08-231274.001280.001268.001270.0019002418700
2017-08-221266.001284.001266.001279.0050006360200
2017-08-211280.001296.001265.001266.001300016616200
2017-08-181270.001271.001254.001254.0055006939300
2017-08-171297.001297.001266.001271.001100014086600
2017-08-161270.001300.001263.001299.00950012179000
2017-08-151236.001305.001236.001300.002160027492300
2017-08-141220.001244.001217.001225.00890010915900
2017-08-101241.001245.001229.001245.001170014473300
2017-08-091271.001274.001235.001241.001790022426800
2017-08-081277.001292.001271.001277.001050013430400
2017-08-071287.001300.001275.001278.00900011586300
2017-08-041293.001312.001275.001282.001440018529800
2017-08-031313.001338.001295.001300.001510019755700
2017-08-021275.001339.001273.001333.002960038649500
2017-08-011324.001324.001271.001271.006090078915600
2017-07-311403.001405.001357.001360.003310045500000
2017-07-281419.001439.001411.001411.001560022114500
2017-07-271425.001440.001415.001419.001080015369600
2017-07-261435.001438.001422.001425.001550022142600
2017-07-251436.001440.001433.001435.0054007760000
2017-07-241436.001444.001433.001436.001040014946400
2017-07-211441.001452.001434.001434.00920013253600
2017-07-201442.001451.001441.001442.00910013145600
2017-07-191442.001459.001441.001441.001730025018700
2017-07-181450.001472.001441.001443.00730010600300
2017-07-141481.001513.001441.001451.003760055044000
2017-07-131532.001532.001473.001505.002360035419500
2017-07-121540.001576.001495.001502.004090062703000
2017-07-111487.001540.001473.001540.004270063951300
2017-07-101475.001492.001466.001468.001770026122800
2017-07-071540.001540.001450.001456.0070800104416900
2017-07-061426.001570.001415.001546.00129300195344100
2017-07-051456.001464.001410.001410.003980057094600
2017-07-041502.001502.001448.001448.003360049531800
2017-07-031461.001496.001440.001475.002990043866000
2017-06-301472.001472.001440.001461.004440064614100
2017-06-291490.001497.001472.001490.002780041292900
2017-06-281550.001550.001495.001506.002570038876600
2017-06-271559.001559.001516.001525.002430037182200
2017-06-261552.001558.001499.001526.004540069492700
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

   ※ 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。 

Twitter