[2159 東証マザーズ] フルスピード 日足 時系列データ

[2159 東証マザーズ] フルスピード (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05833.00873.00830.00865.0011280097091700
2016-12-02840.00845.00819.00833.007410061564600
2016-12-01867.00867.00844.00844.003530030154000
2016-11-30840.00863.00840.00858.003760031932900
2016-11-29836.00857.00835.00840.002980025088400
2016-11-28843.00848.00831.00841.004500037755800
2016-11-25880.00880.00851.00856.006840059089800
2016-11-24873.00886.00866.00881.007520065741700
2016-11-22867.00875.00852.00871.007100061393500
2016-11-21839.00875.00838.00861.007270062197800
2016-11-18828.00843.00826.00838.006210051762800
2016-11-17819.00832.00814.00821.002910023924100
2016-11-16817.00835.00816.00827.007940065505300
2016-11-15790.00816.00780.00811.004520036120000
2016-11-14769.00808.00769.00794.003740029496100
2016-11-11782.00790.00760.00772.007240055892400
2016-11-10799.00799.00764.00780.008400065650600
2016-11-09792.00810.00690.00734.00280100204526300
2016-11-08832.00832.00795.00797.003660029622300
2016-11-07790.00829.00790.00811.003260026343800
2016-11-04806.00806.00785.00787.005170041016500
2016-11-02826.00848.00816.00816.005480045252200
2016-11-01850.00850.00825.00833.007240060656200
2016-10-31864.00869.00855.00855.002800024098400
2016-10-28878.00879.00860.00864.003700032063500
2016-10-27860.00894.00859.00873.006730058900400
2016-10-26860.00900.00845.00855.0010690092494300
2016-10-25873.00881.00855.00860.004600039717000
2016-10-24893.00900.00873.00874.005420048032200
2016-10-21897.00923.00895.00895.008920080981100
2016-10-20879.00910.00879.00904.00126200113418200
2016-10-19870.00898.00870.00878.009290082102100
2016-10-18850.00869.00842.00867.004560039150300
2016-10-17854.00854.00835.00846.004370036911100
2016-10-14840.00852.00833.00851.003490029365000
2016-10-13839.00858.00834.00845.002760023300800
2016-10-12852.00865.00830.00833.009380079292700
2016-10-11873.00898.00857.00860.008310072361900
2016-10-07877.00895.00868.00873.004780042131800
2016-10-06860.00898.00860.00888.0010970096520700
2016-10-05866.00866.00852.00862.004040034716500
2016-10-04877.00877.00856.00858.004740040966200
2016-10-03852.00879.00850.00873.008940077388800
2016-09-30870.00878.00839.00847.0011060094809400
2016-09-29880.00880.00861.00870.007800067970900
2016-09-28856.00881.00855.00878.00135100117787700
2016-09-27848.00863.00848.00854.0011470097908400
2016-09-26837.00870.00830.00864.00210800179696000
2016-09-23800.00832.00798.00825.0012160099360700
2016-09-21810.00823.00793.00805.009630077782500
2016-09-20800.00825.00787.00810.006130049566100
2016-09-16802.00807.00785.00787.002770022055800
2016-09-15786.00805.00765.00802.009830076807100
2016-09-14825.00850.00792.00792.00153200125815900
2016-09-13805.00842.00794.00834.00277000227566900
2016-09-12755.00833.00751.00825.00544300433156100
2016-09-09763.00765.00740.00740.007430056188900
2016-09-08762.00770.00741.00758.008930067481600
2016-09-07746.00765.00738.00758.0010810081587900
2016-09-06736.00746.00734.00741.004540033576000
2016-09-05733.00739.00729.00736.003610026538600
2016-09-02723.00732.00715.00732.0010930078876100
2016-09-01722.00730.00718.00727.009440068210900
2016-08-31718.00733.00718.00722.004690033992100
2016-08-30726.00730.00717.00717.006040043775600
2016-08-29716.00725.00716.00717.003250023347100
2016-08-26725.00726.00716.00718.002040014706200
2016-08-25726.00728.00717.00724.004960035842900
2016-08-24712.00725.00712.00720.002670019232800
2016-08-23706.00720.00706.00712.002970021163000
2016-08-22698.00707.00695.00703.001530010711700
2016-08-19705.00705.00695.00698.002180015251800
2016-08-18712.00712.00690.00695.006300043987700
2016-08-17711.00720.00708.00716.004080029128400
2016-08-16730.00736.00725.00725.004680034086600
2016-08-15724.00735.00719.00729.003120022701100
2016-08-12713.00727.00704.00724.004010028812700
2016-08-10707.00715.00707.00708.002600018474200
2016-08-09697.00713.00691.00704.002230015668400
2016-08-08683.00720.00683.00701.008620060431300
2016-08-05699.00710.00685.00693.005090035437700
2016-08-04708.00723.00686.00705.009040063264400
2016-08-03716.00716.00695.00704.004730033367800
2016-08-02711.00720.00703.00720.003060021805000
2016-08-01706.00721.00705.00707.003300023449300
2016-07-29700.00712.00675.00710.009860068101800
2016-07-28735.00735.00702.00706.009340066527500
2016-07-27730.00730.00715.00725.002860020657800
2016-07-26720.00730.00707.00720.004960035533200
2016-07-25750.00756.00723.00724.007480055199500
2016-07-22749.00764.00718.00747.00150600111080400
2016-07-21750.00770.00735.00739.00205500153950700
2016-07-20765.00773.00730.00735.00156500116841200
2016-07-19714.00780.00704.00758.00257900193094000
2016-07-15746.00752.00719.00723.007740056919000
2016-07-14740.00759.00740.00751.004410033177700
2016-07-13765.00765.00737.00738.006440048295500
2016-07-12733.00760.00733.00747.006030045074700
2016-07-11731.00744.00723.00726.002950021592800
2016-07-08737.00743.00703.00718.007280052327700
2016-07-07755.00770.00732.00737.008080060259400
2016-07-06755.00759.00735.00750.008170060999600
2016-07-05778.00778.00760.00768.005710043769600
2016-07-04752.00784.00752.00778.008050062307700
2016-07-01755.00768.00745.00752.006370048181000
2016-06-30766.00776.00740.00745.00152700116061000
2016-06-29741.00769.00740.00761.00169800127901700
2016-06-28692.00734.00674.00726.0011250079246300
2016-06-27661.00704.00658.00703.00174600119249700
2016-06-24740.00748.00616.00679.00368900252813900
2016-06-23713.00733.00703.00722.009810070059700
2016-06-22775.00775.00712.00717.00182200133479200
2016-06-21728.00777.00727.00772.00161700122623200
2016-06-20732.00758.00725.00747.00137300101997500
2016-06-17740.00745.00709.00725.00178800130383500
2016-06-16760.00778.00690.00710.00312100226434500
2016-06-15760.00803.00754.00775.00275200213910900
2016-06-14860.00875.00768.00769.00443300357188400
2016-06-13940.00940.00860.00882.00447000399573100
2016-06-10965.001015.00961.00970.00454000448646600
2016-06-09979.00991.00945.00959.00286900277777100
2016-06-08962.00979.00890.00977.00406700389201400
2016-06-07949.00970.00930.00943.00541300514144200
2016-06-06865.00932.00856.00929.00608500554038800
2016-06-03887.00893.00859.00865.00558100490475100
2016-06-02832.00854.00808.00840.0011380094370300
2016-06-01830.00875.00828.00846.00189300161690100
2016-05-31820.00840.00819.00837.006820056646500
2016-05-30818.00837.00818.00822.005830048088800
2016-05-27814.00828.00807.00811.005260042815100
2016-05-26820.00822.00799.00819.0011550094030300
2016-05-25794.00827.00788.00823.0011830095962000
2016-05-24786.00798.00775.00781.009720076177000
2016-05-23772.00792.00772.00781.0010090078845000
2016-05-20770.00785.00761.00766.006130047341100
2016-05-19756.00789.00755.00779.007640059052300
2016-05-18776.00793.00734.00756.00161200121971900
2016-05-17783.00810.00767.00776.0010070078916400
2016-05-16829.00829.00790.00790.009810078859400
2016-05-13820.00831.00793.00825.007060057690300
2016-05-12833.00846.00814.00829.008280068393900
2016-05-11825.00867.00822.00832.00139900118777400
2016-05-10839.00848.00826.00826.008070067287900
2016-05-09825.00858.00819.00854.00247400208219700
2016-05-06782.00813.00779.00809.0010400083211500
2016-05-02750.00800.00730.00782.00158700121640600
2016-04-28770.00897.00730.00780.00615900499085700
2016-04-27761.00789.00753.00777.005400041941400
2016-04-26793.00795.00742.00776.00139100107631500
2016-04-25810.00813.00777.00795.00174800139075200
2016-04-22783.00806.00774.00803.00236000186885700
2016-04-21761.00786.00752.00783.00238100184172700
2016-04-20734.00770.00731.00746.00273600203750200
2016-04-19703.00850.00700.00719.001061100816026800
2016-04-18690.00703.00670.00700.007100049029000
2016-04-15695.00717.00693.00709.004450031539700
2016-04-14706.00715.00697.00701.008760061924300
2016-04-13692.00711.00681.00702.0012630088185200
2016-04-12693.00694.00673.00676.008170055901000
2016-04-11697.00697.00660.00683.008620058284700
2016-04-08665.00697.00662.00690.005560037704000
2016-04-07665.00693.00658.00688.006720045402500
2016-04-06635.00667.00627.00666.007060045622000
2016-04-05697.00697.00633.00645.00196200128459900
2016-04-04719.00719.00670.00692.0011470080164200
2016-04-01767.00767.00708.00710.00239300173946400
2016-03-31754.00771.00742.00765.00173500131798400
2016-03-30752.00764.00740.00741.0012400093359800
2016-03-29727.00748.00724.00743.008260060727400
2016-03-28727.00740.00717.00729.006880049888900
2016-03-25758.00758.00722.00727.0011710086049200
2016-03-24763.00767.00738.00752.0011550086875000
2016-03-23777.00780.00753.00763.008620065976900
2016-03-22755.00776.00753.00771.006210047477500
2016-03-18765.00766.00738.00757.009460070920300
2016-03-17801.00805.00740.00777.00196800151543500
2016-03-16744.00794.00742.00792.00306600236360600
2016-03-15764.00779.00732.00745.00357600270164100
2016-03-14817.00825.00775.00785.00600300479807900
2016-03-11830.00872.00829.00858.00380600324198400
2016-03-10811.00848.00800.00830.00218800180705200
2016-03-09785.00810.00762.00802.00175300138599200
2016-03-08834.00834.00763.00782.00300300237158000
2016-03-07830.00857.00805.00835.00173400144887200
2016-03-04799.00829.00785.00827.00188400153209600
2016-03-03790.00794.00773.00790.0011650091570700
2016-03-02789.00800.00772.00777.00247600194892900
2016-03-01720.00775.00717.00769.00294700221604300
2016-02-29724.00744.00713.00720.00252200183806200
2016-02-26699.00710.00685.00686.0011290078776000
2016-02-25686.00697.00673.00694.007490051499200
2016-02-24662.00703.00641.00680.0013980093985800
2016-02-23720.00724.00673.00681.00201900141152700
2016-02-22698.00719.00690.00708.00206100145388300
2016-02-19667.00690.00642.00683.00264800176300700
2016-02-18635.00666.00626.00665.00239700155351100
2016-02-17611.00637.00605.00618.009650059931100
2016-02-16600.00639.00600.00617.0012980080688600
2016-02-15611.00631.00592.00601.00206600125770000
2016-02-12568.00581.00547.00581.00258300145438100
2016-02-10630.00630.00576.00618.00261600156758900
2016-02-09642.00656.00603.00603.00365300228973100
2016-02-08641.00699.00623.00699.00269600177022700
2016-02-05673.00688.00632.00651.00182700120253800
2016-02-04735.00762.00676.00699.00229200162209500
2016-02-03770.00780.00730.00750.00169300127987600
2016-02-02830.00841.00795.00816.00147800120388300
2016-02-01790.00847.00762.00845.00243700198488600
2016-01-29786.00788.00731.00777.00241300184087500
2016-01-28735.00786.00715.00780.00245100186311600
2016-01-27735.00737.00703.00728.00208200150412200
2016-01-26673.00723.00660.00700.00293900205056500
2016-01-25657.00742.00657.00708.00450300314802900
2016-01-22638.00665.00620.00653.00300900191733300
2016-01-21610.00659.00590.00608.00955100605052600
2016-01-20628.00635.00538.00559.00251200146261800
2016-01-19620.00638.00600.00638.008530052921400
2016-01-18585.00613.00574.00611.00213100126789200
2016-01-15693.00693.00630.00635.0014510095375300
2016-01-14696.00696.00631.00663.00253300167183300
2016-01-13723.00746.00698.00723.00227500163555500
2016-01-12784.00791.00668.00698.00301900216478400
2016-01-08779.00798.00756.00794.0011030086119100
2016-01-07780.00810.00760.00780.00188600147581100
2016-01-06800.00846.00779.00785.00189700153282700
2016-01-05816.00825.00789.00801.00145700117192500
2016-01-04838.00865.00821.00831.00142500119500200
2015-12-30870.00870.00831.00843.00152900129561400
2015-12-29824.00861.00810.00860.00182100153918500
2015-12-28863.00884.00834.00835.00224100191096000
2015-12-25899.00938.00845.00858.00412800363548500
2015-12-24850.00955.00820.00899.001057900943674800
2015-12-22800.00855.00785.00830.00435700359733200
2015-12-21848.00895.00806.00810.00533000451546800
2015-12-18815.00882.00786.00855.0013662001150231600
2015-12-17714.00860.00714.00841.0022791001887123300
2015-12-16777.00790.00702.00710.00622600465918300
2015-12-15702.00783.00694.00753.0030206002248204500
2015-12-14680.00692.00679.00692.00633800436195000
2015-12-11584.00615.00584.00592.0014240085721100
2015-12-10590.00606.00580.00591.004310025358600
2015-12-09594.00602.00593.00596.003460020673800
2015-12-08603.00610.00590.00604.007790046754200
2015-12-07596.00610.00596.00610.008020048485700
2015-12-04570.00603.00570.00596.009330054735300
2015-12-03610.00610.00581.00583.008020047610200
2015-12-02608.00645.00597.00607.00293500181447500
2015-12-01564.00608.00564.00608.008590050125600
2015-11-30600.00601.00565.00584.009450055322000
2015-11-27609.00615.00590.00607.00187100112835800

   ※ 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