[2158 東証マザーズ] FRONTEO 日足 時系列データ

[2158 東証マザーズ] FRONTEO (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07845.00851.00832.00835.00318300267155500
2016-12-06855.00862.00842.00848.00280300239087900
2016-12-05842.00864.00842.00844.00227600193291200
2016-12-02852.00859.00837.00842.00367700311126200
2016-12-01877.00880.00856.00860.00375200325033900
2016-11-30876.00890.00856.00875.00312600272415400
2016-11-29879.00905.00860.00879.00641100568927900
2016-11-28857.00872.00849.00868.00271600233927300
2016-11-25852.00856.00837.00842.00306500259430600
2016-11-24890.00894.00854.00857.00553200478729100
2016-11-22905.00917.00878.00878.00435100388016700
2016-11-21910.00919.00900.00906.00339100307871300
2016-11-18908.00919.00884.00899.00487200438113300
2016-11-17890.00918.00881.00908.00621800562717400
2016-11-16864.00905.00852.00895.00862000765428500
2016-11-15790.00847.00787.00840.00579800475497400
2016-11-14810.00840.00807.00819.00298600246050800
2016-11-11839.00839.00799.00807.00441000359234600
2016-11-10837.00837.00811.00826.00388500320607000
2016-11-09850.00860.00751.00792.00905500721773000
2016-11-08880.00884.00838.00841.00342500292588800
2016-11-07846.00874.00837.00870.00400400342783500
2016-11-04840.00844.00818.00830.00402800334324500
2016-11-02881.00903.00845.00851.00684100594024000
2016-11-01907.00913.00879.00881.00599700535120400
2016-10-31919.00952.00912.00914.00615400572685400
2016-10-28892.00925.00892.00920.00426800388522000
2016-10-27905.00921.00891.00898.00572800519003500
2016-10-26894.00915.00883.00892.00450900403293000
2016-10-25935.00945.00870.00900.00973800879758300
2016-10-24936.00968.00930.00932.00713500674069800
2016-10-21942.00982.00930.00930.001010200962494200
2016-10-20985.00989.00945.00946.0011484001111116100
2016-10-19968.001010.00943.00977.0031721003114797000
2016-10-18921.00974.00921.00955.0021561002051169900
2016-10-17875.00982.00864.00906.0052884004993008200
2016-10-14885.00910.00870.00889.00590100525042600
2016-10-13890.00917.00862.00890.0016326001458928100
2016-10-12900.00910.00858.00863.0013494001185554500
2016-10-11958.00965.00907.00912.0022108002054927100
2016-10-07970.001025.00933.00954.0073744007234101900
2016-10-06898.00987.00867.00964.0086396008091620100
2016-10-05879.00912.00825.00857.0031502002724102900
2016-10-04820.00915.00795.00866.0058966005151811200
2016-10-03770.00776.00760.00766.00228900175488200
2016-09-30771.00783.00765.00765.00186100143313400
2016-09-29797.00798.00776.00780.00307800242395900
2016-09-28777.00786.00765.00767.00150300116319100
2016-09-27776.00786.00764.00775.00174500135081500
2016-09-26760.00791.00760.00782.00251100195237500
2016-09-23741.00772.00741.00766.00209000159312900
2016-09-21741.00756.00730.00747.00183300135683300
2016-09-20753.00772.00746.00748.00169200127823800
2016-09-16764.00769.00755.00760.0011680088716100
2016-09-15768.00787.00762.00763.00159900123272000
2016-09-14795.00805.00762.00768.00283000222210200
2016-09-13786.00813.00783.00810.00270000216214000
2016-09-12790.00801.00780.00786.00183400144518400
2016-09-09818.00818.00794.00805.00329400265600900
2016-09-08780.00818.00768.00818.00733700584983800
2016-09-07758.00775.00747.00775.00162100124150000
2016-09-06746.00767.00746.00766.00154400116942800
2016-09-05740.00756.00736.00755.00211300158158900
2016-09-02749.00749.00728.00736.00159900117642400
2016-09-01728.00749.00726.00749.00175800129461100
2016-08-31722.00739.00719.00728.00238800173610700
2016-08-30713.00717.00709.00711.0010390074046300
2016-08-29723.00723.00712.00718.008920063896200
2016-08-26725.00736.00702.00708.00287400205389100
2016-08-25747.00752.00726.00727.00145800107403500
2016-08-24774.00793.00743.00746.00303600232391100
2016-08-23738.00787.00738.00772.00526200404094200
2016-08-22717.00740.00717.00738.00159500116419200
2016-08-19713.00732.00708.00717.00169400121788900
2016-08-18710.00718.00700.00713.00176300124770200
2016-08-17718.00724.00704.00710.00243300173559900
2016-08-16722.00740.00717.00717.00214800155779200
2016-08-15734.00749.00715.00747.00216800159685400
2016-08-12719.00730.00715.00730.00141900102490100
2016-08-10730.00730.00713.00720.0011960086217700
2016-08-09714.00731.00710.00717.00141100100937300
2016-08-08724.00726.00709.00717.00168600120730300
2016-08-05729.00741.00717.00721.00200600145857900
2016-08-04718.00733.00714.00729.00164400118993600
2016-08-03730.00736.00712.00714.00191100137632300
2016-08-02750.00756.00737.00739.00227900169759300
2016-08-01725.00762.00725.00756.00290600216714400
2016-07-29714.00734.00696.00729.00288100204962300
2016-07-28720.00732.00712.00718.00153100109966200
2016-07-27735.00753.00721.00723.00376800276490900
2016-07-26727.00741.00709.00722.00201800145777900
2016-07-25734.00750.00718.00727.00190200139650400
2016-07-22733.00759.00726.00736.00215200158383600
2016-07-21755.00765.00735.00739.00231200172578800
2016-07-20747.00754.00726.00754.00257000190289300
2016-07-19743.00760.00708.00732.00619300449622200
2016-07-15786.00795.00756.00759.00332200255457900
2016-07-14802.00805.00785.00790.00193100153478100
2016-07-13815.00828.00793.00793.00243900196943100
2016-07-12789.00808.00787.00800.00227800182017400
2016-07-11772.00782.00761.00777.00174100134700900
2016-07-08786.00791.00739.00756.00418600318103200
2016-07-07806.00821.00785.00786.00207700165699400
2016-07-06801.00810.00781.00806.00351500279613600
2016-07-05852.00853.00825.00827.00267200223485800
2016-07-04860.00870.00845.00857.00387800332730200
2016-07-01859.00864.00850.00864.00318100273004100
2016-06-30846.00867.00844.00850.00445600380949100
2016-06-29805.00845.00805.00836.00616400510528700
2016-06-28754.00797.00750.00790.00373600288652500
2016-06-27766.00805.00750.00780.00507500397742300
2016-06-24852.00862.00687.00770.001033400792039300
2016-06-23822.00835.00810.00825.00303400249292400
2016-06-22863.00903.00832.00835.00940800813751300
2016-06-21835.00850.00818.00837.00291600244149200
2016-06-20824.00853.00823.00835.00346800291221300
2016-06-17828.00830.00790.00811.00533700432126400
2016-06-16857.00864.00790.00799.00647000528242200
2016-06-15808.00869.00806.00858.00705800596569400
2016-06-14880.00882.00815.00823.001100100925041300
2016-06-13965.00965.00885.00895.00989300906489100
2016-06-101001.001006.00991.00991.00334800333650400
2016-06-09990.001029.00989.001005.00632100636638200
2016-06-081004.001008.00990.00994.00514800512519300
2016-06-071011.001018.001003.001008.00371100375113900
2016-06-061001.001019.00996.001009.00563200566512400
2016-06-031020.001042.001013.001033.0014140001453811200
2016-06-021020.001029.00987.00992.00639300640853000
2016-06-011000.001016.00999.001004.00501600505004700
2016-05-311022.001025.00998.001008.00759600764530600
2016-05-301009.001027.001003.001022.00788400802614100
2016-05-27996.001007.00985.00992.00796800791398900
2016-05-261068.001068.00998.001010.0016446001678243700
2016-05-251059.001068.001011.001020.00863100896705600
2016-05-241078.001093.001047.001050.009784001040412700
2016-05-231045.001089.001041.001080.0014386001534675900
2016-05-201003.001054.00999.001034.0016065001654001900
2016-05-19988.001005.00971.00990.00991400978757700
2016-05-181047.001063.00970.00975.0019830001991469800
2016-05-17977.001060.00964.001040.0049139004978431400
2016-05-161275.001282.001203.001217.0014475001812390200
2016-05-131223.001268.001196.001268.0012467001542682200
2016-05-121286.001297.001230.001231.0012810001619624000
2016-05-111286.001318.001254.001307.0016185002097467800
2016-05-101288.001289.001220.001262.0013033001633263700
2016-05-091330.001346.001272.001282.0021768002843988500
2016-05-061310.001335.001285.001311.0036576004794976700
2016-05-021215.001300.001211.001263.0037117004699429700
2016-04-281242.001319.001151.001244.001056230013309540000
2016-04-271090.001148.001030.001129.0013279001466928600
2016-04-261242.001242.001064.001101.0027633003172349500
2016-04-251160.001245.001146.001233.0038595004636301800
2016-04-221135.001185.001115.001129.0018865002166040400
2016-04-211133.001150.001114.001134.0014467001639742800
2016-04-201078.001120.001067.001108.0025374002790653000
2016-04-191031.001064.001020.001063.0010718001122115900
2016-04-181039.001039.00988.001005.00664200671503300
2016-04-151030.001049.001011.001031.00727400747999400
2016-04-141060.001079.001045.001049.0018484001962542400
2016-04-131010.001053.00990.001051.0029118003007945300
2016-04-121005.001024.00929.00980.0012917001284484600
2016-04-11971.001010.00960.001010.0017925001775257800
2016-04-08912.00972.00912.00962.00926800881558500
2016-04-07895.00948.00891.00931.00870300801697300
2016-04-06835.00877.00824.00871.00479200411103000
2016-04-05917.00920.00840.00850.00611000534713700
2016-04-04906.00943.00903.00921.00412300381528000
2016-04-01961.00964.00914.00923.00652800609946500
2016-03-31963.00965.00949.00960.00542200520543400
2016-03-30953.00962.00943.00953.00420300401585700
2016-03-29928.00954.00924.00953.00333700315177300
2016-03-28945.00945.00919.00932.00287600268183200
2016-03-25967.00967.00932.00935.00596100563072700
2016-03-24912.00975.00910.00970.001019400969082300
2016-03-23959.00962.00924.00927.00420600397007800
2016-03-22966.00973.00950.00964.00468300450478300
2016-03-18943.00952.00930.00948.00551700519964900
2016-03-17977.00986.00930.00934.00789400757596800
2016-03-16977.00988.00951.00973.0011442001112758200
2016-03-15978.00985.00940.00949.00835300805272500
2016-03-14955.00975.00936.00968.0015047001447572900
2016-03-11911.00946.00907.00927.00547100509256600
2016-03-10928.00951.00922.00933.001024300961325800
2016-03-09921.00931.00878.00930.0011482001050946600
2016-03-08892.00926.00855.00910.0012250001098516700
2016-03-07856.00892.00834.00892.00980600849562700
2016-03-04834.00851.00811.00836.00962800801693900
2016-03-03811.00819.00790.00803.00492600396352600
2016-03-02745.00837.00745.00806.0025046001994358200
2016-03-01709.00723.00693.00715.00218200154656900
2016-02-29730.00733.00709.00712.00301400217287200
2016-02-26736.00741.00711.00713.00352400254741100
2016-02-25705.00732.00705.00721.00388900280050800
2016-02-24690.00714.00676.00700.00289200201714800
2016-02-23733.00734.00696.00697.00413200294750100
2016-02-22690.00728.00684.00718.00490700349511900
2016-02-19673.00685.00667.00680.00227700154036200
2016-02-18686.00693.00681.00684.00287900197461000
2016-02-17680.00703.00650.00663.00400500269989600
2016-02-16653.00730.00643.00674.001054600728060800
2016-02-15665.00667.00639.00663.00751800493980800
2016-02-12639.00658.00605.00605.00728800459052600
2016-02-10733.00737.00667.00689.00454300315831600
2016-02-09762.00769.00715.00719.00483900357504200
2016-02-08760.00806.00757.00796.00285100223489700
2016-02-05791.00799.00756.00782.00363600283925000
2016-02-04840.00853.00815.00815.00249800206620500
2016-02-03841.00853.00830.00842.00271200228387900
2016-02-02885.00893.00870.00870.00375300331651600
2016-02-01875.00894.00869.00885.00449800397773200
2016-01-29862.00882.00836.00869.00455300392067000
2016-01-28864.00881.00855.00862.00378200329133400
2016-01-27873.00876.00851.00868.00311600269857000
2016-01-26844.00873.00832.00850.00426600364959400
2016-01-25833.00870.00816.00859.00666000564388200
2016-01-22815.00845.00791.00822.00856000697358900
2016-01-21778.00834.00760.00766.00665800527037100
2016-01-20856.00860.00778.00781.00649200527527800
2016-01-19850.00873.00825.00847.00603900510456400
2016-01-18845.00874.00836.00855.00668900572215000
2016-01-15941.00946.00861.00890.00655000597022900
2016-01-14887.00924.00875.00920.00538700479838300
2016-01-13905.00932.00893.00932.00596200544522600
2016-01-12932.00939.00851.00875.00968400864984200
2016-01-08941.00970.00921.00941.00775300730328200
2016-01-07962.00990.00940.00955.00848800815396900
2016-01-061010.001029.00950.00977.0018132001792230600
2016-01-05945.00998.00935.00997.0019016001851436300
2016-01-04956.00982.00934.00941.0020635001975036700
2015-12-30914.00932.00904.00932.00893600820775300
2015-12-29905.00913.00890.00911.00792500719489600
2015-12-28870.00901.00867.00899.00567100505980700
2015-12-25880.00884.00852.00870.00466300405931700
2015-12-24893.00896.00860.00865.00588600518713900
2015-12-22893.00901.00880.00880.00398900354296400
2015-12-21872.00909.00870.00896.001017400910467000
2015-12-18892.00897.00868.00874.001089500964327700
2015-12-17832.00849.00823.00847.00294700246887400
2015-12-16843.00845.00821.00824.00283700235569900
2015-12-15852.00862.00814.00818.00400300335283800
2015-12-14835.00858.00831.00852.00341500287734600
2015-12-11852.00873.00852.00861.00287100247523900
2015-12-10867.00869.00848.00856.00380200325881900
2015-12-09902.00911.00876.00878.00520700463873700
2015-12-08914.00915.00885.00903.00613300551396900
2015-12-07910.00920.00896.00908.00729500662532900
2015-12-04860.00910.00860.00885.0012578001117358900
2015-12-03898.00944.00866.00874.0054054004935906400
2015-12-02855.00874.00855.00863.00534300462457600
2015-12-01885.00892.00848.00854.0012661001098371700

   ※ 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