[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 
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
2016-06-17832.00850.00820.00823.001840015310200
2016-06-16903.00908.00831.00831.002660023106800
2016-06-15904.00920.00900.00904.0084007641900
2016-06-14950.00977.00898.00904.003250029997100
2016-06-13959.001034.00951.00974.005920058174400
2016-06-101026.001035.001015.001034.001080011061400
2016-06-091026.001049.001016.001023.002590026643500
2016-06-081130.001149.001045.001054.005450059249400
2016-06-071176.001184.001165.001166.003790044425400
2016-06-061070.001145.001060.001131.006010066044900
2016-06-03987.001070.00987.001060.006020061997700
2016-06-02978.001012.00964.00999.005600055237200
2016-06-01900.00982.00900.00969.003920036945800
2016-05-31903.00918.00902.00912.001140010375600
2016-05-30900.00912.00900.00902.0062005601300
2016-05-27900.00920.00898.00898.001250011315200
2016-05-26931.00931.00896.00902.002100018989600
2016-05-25935.00950.00916.00916.002060019193700
2016-05-24937.00944.00924.00938.001920017982100
2016-05-23909.00950.00903.00922.002400022071200
2016-05-20908.00910.00895.00898.001670015036400
2016-05-19940.00940.00898.00909.003020027817600
2016-05-18942.00942.00890.00905.004650042884700
2016-05-17872.00973.00872.00927.008920082247000
2016-05-16902.00909.00865.00880.009700085835300
2016-05-13897.00985.00897.00931.00451200414866000
2016-05-121197.001197.001197.001197.0082009815400
2016-05-111460.001497.001401.001497.003360048779100
2016-05-101460.001474.001445.001465.003200046747100
2016-05-091453.001453.001431.001440.003370048642900
2016-05-061378.001430.001378.001423.001920027230000
2016-05-021351.001385.001351.001352.001180016038300
2016-04-281458.001458.001372.001387.004400061856200
2016-04-271375.001460.001375.001459.0076400108570500
2016-04-261329.001368.001315.001368.004250056784100
2016-04-251319.001329.001300.001315.001830024080900
2016-04-221307.001313.001292.001310.001130014762800
2016-04-211310.001316.001298.001306.002140027995000
2016-04-201250.001309.001250.001304.003830049179800
2016-04-191250.001259.001237.001249.0063007879300
2016-04-181253.001253.001226.001241.001060013121500
2016-04-151246.001279.001231.001235.001280015895800
2016-04-141299.001302.001248.001267.002170027771100
2016-04-131280.001293.001268.001293.001200015383100
2016-04-121247.001275.001240.001268.001290016169000
2016-04-111245.001245.001214.001233.0079009675800
2016-04-081201.001235.001201.001219.001200014546400
2016-04-071217.001223.001201.001217.001030012492700
2016-04-061217.001227.001216.001220.0066008042100
2016-04-051266.001289.001216.001217.002370029332600
2016-04-041270.001285.001231.001269.003050038377800
2016-04-011349.001349.001282.001289.003300043155000
2016-03-311371.001383.001335.001341.003230043701800
2016-03-301370.001379.001355.001360.001970026930900
2016-03-291376.001395.001367.001387.001460020159800
2016-03-281418.001418.001400.001400.002000028143800
2016-03-251410.001421.001407.001419.001690023865100
2016-03-241425.001430.001403.001407.002560036122500
2016-03-231449.001449.001401.001425.003370047961900
2016-03-221375.001433.001375.001424.003600050907700
2016-03-181412.001420.001362.001363.005480075726300
2016-03-171477.001480.001410.001415.006520094140900
2016-03-161481.001507.001456.001477.0076700113659400
2016-03-151420.001515.001406.001489.00164700238298800
2016-03-141505.001543.001405.001405.00413800608984200
2016-03-111741.001772.001501.001510.0020098003402634100

   ※ 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