[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 
2017-04-28616.00625.00614.00616.0013550083799800
2017-04-27618.00621.00613.00616.009340057661800
2017-04-26610.00619.00607.00618.0015130093043300
2017-04-25590.00608.00589.00602.0014810088845500
2017-04-24618.00619.00600.00600.00176700107344600
2017-04-21591.00618.00591.00618.00254800153806300
2017-04-20595.00600.00590.00590.0012760075751500
2017-04-19583.00607.00583.00595.00255200151727800
2017-04-18586.00596.00582.00594.00228200134598200
2017-04-17560.00584.00559.00577.00321900184211900
2017-04-14582.00586.00570.00570.00226300130549900
2017-04-13571.00594.00571.00590.00249300144400900
2017-04-12600.00602.00577.00584.00400500235062900
2017-04-11615.00616.00603.00607.00285500173500600
2017-04-10626.00634.00621.00624.00231400144958400
2017-04-07612.00633.00612.00630.00328600204589900
2017-04-06633.00640.00615.00615.00446100278167400
2017-04-05654.00669.00633.00645.00421000272881100
2017-04-04692.00692.00644.00644.00560300370851900
2017-04-03706.00710.00686.00688.00439300305372200
2017-03-31713.00722.00710.00710.00180100128965100
2017-03-30732.00738.00707.00710.00192400138457800
2017-03-29707.00739.00707.00732.00214100155405900
2017-03-28705.00715.00702.00702.0010130071499200
2017-03-27712.00714.00702.00702.00158800112098000
2017-03-24712.00719.00711.00712.00151100107898400
2017-03-23716.00721.00711.00717.008630061715000
2017-03-22720.00722.00712.00712.00157700113020300
2017-03-21730.00740.00726.00727.00140300102257000
2017-03-17732.00747.00728.00732.00201000147761600
2017-03-16730.00738.00727.00730.00189200138155000
2017-03-15747.00750.00735.00735.00204100151051900
2017-03-14758.00760.00745.00745.00279400209521700
2017-03-13781.00784.00753.00755.00266300204127500
2017-03-10790.00800.00778.00782.00329400260058500
2017-03-09766.00785.00765.00778.00292400226970400
2017-03-08755.00770.00755.00765.00157700120010400
2017-03-07760.00767.00756.00760.00132900101097900
2017-03-06765.00767.00758.00762.00141600107827100
2017-03-03770.00776.00765.00765.00136800105159700
2017-03-02774.00780.00773.00773.00167100129622300
2017-03-01772.00774.00756.00772.00236600181003600
2017-02-28775.00781.00770.00770.00182600141087400
2017-02-27782.00783.00769.00777.00263100203901800
2017-02-24784.00791.00781.00784.00178400140010600
2017-02-23791.00791.00781.00782.00196300154009000
2017-02-22802.00804.00784.00786.00258600204817800
2017-02-21788.00802.00787.00800.00248800197815600
2017-02-20791.00791.00778.00787.00213600167487200
2017-02-17797.00800.00790.00792.00179700142538000
2017-02-16796.00810.00796.00799.00332600266306100
2017-02-15780.00813.00778.00794.00839300666094000
2017-02-14829.00834.00813.00814.00384400314768000
2017-02-13833.00838.00826.00835.00280700233648100
2017-02-10832.00837.00823.00826.00277300230174900
2017-02-09829.00832.00815.00823.00387600318705700
2017-02-08818.00820.00810.00816.00152500124147900
2017-02-07815.00819.00811.00816.00179800146411200
2017-02-06832.00836.00814.00820.00350200287861800
2017-02-03835.00841.00828.00830.00250600208780700
2017-02-02850.00854.00834.00834.00344500290460200
2017-02-01878.00878.00843.00849.00576300496046200
2017-01-31843.00896.00833.00867.0012029001040060000
2017-01-30841.00849.00841.00848.00224800189932400
2017-01-27847.00853.00838.00846.00329300278160600
2017-01-26846.00851.00839.00842.00390500329992200
2017-01-25850.00856.00835.00846.00509700429655100
2017-01-24850.00860.00842.00849.00367900312001500
2017-01-23865.00865.00846.00851.00328600280414300
2017-01-20850.00865.00847.00862.00289000246926800
2017-01-19863.00877.00847.00849.00350400301604300
2017-01-18850.00856.00841.00854.00253900215119900
2017-01-17866.00869.00850.00854.00230300197747000
2017-01-16880.00885.00865.00870.00410100359047100
2017-01-13850.00872.00850.00865.00279300240543700
2017-01-12866.00871.00846.00856.00430900369127800
2017-01-11895.00895.00866.00872.00492800430915300
2017-01-10895.00913.00882.00888.00765000687244800
2017-01-06895.00920.00881.00886.0013812001246618500
2017-01-05890.00907.00875.00885.001110900992722300
2017-01-04858.00912.00855.00897.0014531001291612900
2016-12-30839.00864.00835.00856.00290500248468400
2016-12-29848.00848.00831.00844.00204100171291800
2016-12-28845.00858.00842.00852.00262000222886100
2016-12-27825.00841.00825.00840.00389600324863900
2016-12-26812.00826.00808.00825.00413700337961500
2016-12-22820.00830.00806.00812.00371800302852200
2016-12-21851.00859.00794.00828.00550000457535200
2016-12-20847.00856.00846.00855.00240400204648100
2016-12-19852.00855.00841.00851.00212900180658800
2016-12-16850.00859.00844.00846.00321200272481400
2016-12-15875.00877.00851.00861.00336100291165200
2016-12-14903.00906.00874.00884.00640100568879600
2016-12-13855.00896.00854.00895.00745200656943700
2016-12-12851.00862.00844.00852.00297300253147800
2016-12-09831.00855.00822.00851.00355900299235700
2016-12-08835.00842.00822.00835.00285000237394900
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

   ※ 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