[2338 東証2部] ファステップス 日足 時系列データ

[2338 東証2部] ファステップス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19570.00630.00562.00620.00264300156873900
2017-09-15526.00650.00521.00574.00343600197656600
2017-09-14603.00603.00553.00553.00218300124578100
2017-09-13594.00609.00582.00598.0011970071530400
2017-09-12604.00614.00600.00603.0014310086619100
2017-09-11617.00622.00599.00600.009420057336300
2017-09-08606.00626.00583.00597.0010900065912300
2017-09-07614.00627.00588.00596.0014880089940000
2017-09-06591.00624.00590.00618.00221600134037000
2017-09-05667.00694.00590.00590.00411200255158000
2017-09-04701.00702.00640.00685.00303400205047900
2017-09-01706.00742.00700.00710.00245800176408100
2017-08-31744.00749.00677.00717.00737300525959500
2017-08-30830.00930.00676.00696.0021461001758525200
2017-08-29760.00868.00741.00812.00674300538344000
2017-08-28756.00821.00711.00790.00903400685677900
2017-08-25830.00912.00777.00821.00977300827048500
2017-08-24717.00842.00715.00809.0015333001210295100
2017-08-23684.00726.00662.00715.00893800626338300
2017-08-22690.00704.00627.00645.00529100350021400
2017-08-21605.00692.00583.00690.001088400704160400
2017-08-18506.00615.00506.00615.00752000442566800
2017-08-17524.00558.00509.00515.00227600120509100
2017-08-16501.00538.00500.00524.0010440054201800
2017-08-15518.00528.00496.00507.0012880065956500
2017-08-14524.00526.00492.00492.0017680089558100
2017-08-10550.00566.00515.00515.00235800127117800
2017-08-09608.00613.00558.00564.00299600173027600
2017-08-08609.00639.00583.00608.00366200222914600
2017-08-07580.00652.00576.00615.001283700789600300
2017-08-04567.00567.00551.00567.00189200105850700
2017-08-03578.00595.00554.00578.00501600290078000
2017-08-02577.00594.00553.00562.00529400301606500
2017-08-01618.00640.00582.00582.00420200253939400
2017-07-31658.00666.00604.00617.00648900410485300
2017-07-28705.00755.00649.00682.001278900891612700
2017-07-27781.00826.00688.00705.001283200953449000
2017-07-26865.00990.00777.00777.0020858001832059600
2017-07-25907.00907.00842.00870.0021309001886281600
2017-07-24757.00757.00757.00757.00278200210597400
2017-07-21640.00760.00601.00657.0034798002345889500
2017-07-20630.00670.00623.00670.0016259001063779300
2017-07-19570.00570.00530.00570.001094900617355000
2017-07-18473.00520.00465.00490.008140040080900
2017-07-14523.00525.00496.00497.0012120061832600
2017-07-13510.00523.00473.00508.0017520088633600
2017-07-12455.00493.00455.00490.0016090076047300
2017-07-11432.00452.00420.00446.008830038967800
2017-07-10435.00442.00421.00438.007890034211900
2017-07-07416.00420.00407.00420.005150021382400
2017-07-06376.00409.00376.00408.005060020044000
2017-07-05379.00380.00367.00376.00156005857200
2017-07-04381.00390.00373.00379.00192007344800
2017-07-03366.00373.00365.00372.0034001252100
2017-06-30380.00380.00359.00365.00164006099700
2017-06-29378.00384.00368.00372.00123004608500
2017-06-28371.00385.00371.00380.00138005231700
2017-06-27381.00381.00363.00379.00123004557500
2017-06-26390.00390.00374.00375.00167006366300
2017-06-23391.00402.00378.00386.0010380040193000
2017-06-22374.00391.00365.00390.0010240038428100
2017-06-21365.00379.00362.00378.00162006062300
2017-06-20351.00395.00351.00366.0014230053370200
2017-06-19332.00355.00332.00349.00121004189500
2017-06-16336.00336.00328.00329.00131004358900
2017-06-15349.00349.00336.00336.00139004740900
2017-06-14360.00360.00341.00343.00227008014400
2017-06-13350.00360.00347.00360.004310015210800
2017-06-12337.00350.00333.00345.00240008207100
2017-06-09324.00331.00320.00330.00122003962200
2017-06-08333.00333.00312.00324.00144004661100
2017-06-07337.00337.00333.00333.0041001371800
2017-06-06336.00339.00332.00335.00124004163700
2017-06-05326.00337.00326.00336.002400797600
2017-06-02325.00329.00320.00328.0086002795900
2017-06-01334.00337.00329.00329.0087002901000
2017-05-31338.00338.00325.00328.0092003019000
2017-05-30333.00339.00325.00339.0086002846900
2017-05-29343.00346.00321.00333.00180006032100
2017-05-26355.00355.00346.00346.0036001261200
2017-05-25366.00366.00343.00355.0092003298600
2017-05-24361.00361.00353.00358.00800284500
2017-05-23350.00360.00350.00357.0095003366000
2017-05-22364.00365.00358.00363.0093003375400
2017-05-19342.00367.00342.00355.00215007551800
2017-05-18331.00348.00331.00340.00116003925500
2017-05-17354.00359.00338.00347.00152005337100
2017-05-16359.00360.00351.00354.0083002959700
2017-05-15347.00360.00342.00360.00146005087600
2017-05-12346.00347.00333.00342.00170005814200
2017-05-11328.00349.00320.00338.00239008062500
2017-05-10327.00328.00318.00319.00157005038700
2017-05-09320.00332.00319.00324.00205006663200
2017-05-08314.00317.00312.00316.0092002902800
2017-05-02309.00311.00299.00310.00234007148900
2017-05-01310.00310.00308.00310.0053001638800
2017-04-28313.00313.00310.00310.0047001462700
2017-04-27313.00319.00309.00313.00131004125600
2017-04-26320.00320.00315.00320.0096003044500
2017-04-25320.00324.00310.00320.00114003626100
2017-04-24340.00340.00320.00327.00111003664900
2017-04-21345.00349.00330.00338.00213007233900
2017-04-20322.00394.00321.00346.00313100112701600
2017-04-19312.00324.00312.00314.00135004276900
2017-04-18314.00320.00308.00318.00143004461400
2017-04-17288.00299.00288.00298.00150004405400
2017-04-14302.00305.00300.00305.00123003716700
2017-04-13312.00314.00301.00302.00192005886300
2017-04-12326.00328.00315.00318.00154004951000
2017-04-11330.00340.00322.00325.003560011725700
2017-04-10327.00368.00317.00358.006140021287300
2017-04-07339.00339.00310.00313.00233007387800
2017-04-06338.00344.00316.00330.00208006856100
2017-04-05335.00350.00334.00341.0092003133600
2017-04-04349.00352.00324.00335.00193006575400
2017-04-03364.00365.00351.00355.00152005404700
2017-03-31380.00387.00365.00369.002790010457800
2017-03-30374.00384.00366.00384.003200012106600
2017-03-29355.00404.00353.00360.009790037076600
2017-03-28348.00349.00341.00341.0087003006700
2017-03-27360.00360.00347.00348.00131004619900
2017-03-24359.00362.00357.00361.0074002657000
2017-03-23362.00369.00361.00363.0072002622900
2017-03-22380.00380.00363.00370.0098003654000
2017-03-21375.00383.00373.00378.00118004458900
2017-03-17384.00410.00380.00387.005910023308500
2017-03-16385.00385.00372.00376.00157005967100
2017-03-15390.00390.00360.00380.00179006808100
2017-03-14397.00397.00384.00387.00196007654000
2017-03-13397.00401.00384.00397.00160006321800
2017-03-10399.00406.00397.00397.00144005758400
2017-03-09402.00409.00397.00406.00117004722500
2017-03-08417.00417.00398.00410.00156006340200
2017-03-07410.00419.00410.00416.0066002738400
2017-03-06420.00421.00412.00421.0042001758800
2017-03-03422.00422.00416.00419.0053002208500
2017-03-02416.00423.00408.00416.002890012026200
2017-03-01447.00447.00423.00423.00149006489900
2017-02-28451.00452.00431.00440.003870017065400
2017-02-27443.00451.00432.00450.003320014711000
2017-02-24440.00453.00440.00451.002990013378800
2017-02-23453.00456.00441.00448.007370033086300
2017-02-22456.00465.00450.00461.006050027702400
2017-02-21443.00479.00440.00462.0013840063493500
2017-02-20429.00446.00427.00438.006150026860500
2017-02-17443.00443.00421.00422.004060017472200
2017-02-16429.00439.00411.00427.004350018539500
2017-02-15465.00465.00428.00440.006510028765300
2017-02-14460.00473.00446.00450.003290014956500
2017-02-13472.00480.00456.00459.007230033677800
2017-02-10451.00470.00442.00453.006530029882100
2017-02-09453.00456.00438.00443.007090031579800
2017-02-08427.00461.00427.00456.00231600102267100
2017-02-07400.00427.00399.00419.0018020074863400
2017-02-06395.00404.00391.00395.004500017814400
2017-02-03395.00397.00372.00387.00208008007000
2017-02-02391.00400.00389.00389.003720014576900
2017-02-01378.00390.00374.00384.00233008971500
2017-01-31392.00414.00380.00386.0015680062402000
2017-01-30355.00397.00343.00393.0019910074609000
2017-01-27319.00392.00310.00366.00327300122845400
2017-01-26314.00314.00308.00312.0098003057300
2017-01-25320.00320.00307.00314.00134004187200
2017-01-24319.00325.00312.00325.0076002404800
2017-01-23325.00325.00316.00318.0056001782400
2017-01-20326.00326.00322.00322.0038001231400
2017-01-19338.00338.00325.00326.00130004288500
2017-01-18334.00343.00326.00337.00103003488000
2017-01-17341.00341.00333.00333.0069002324400
2017-01-16345.00350.00338.00340.0067002310200
2017-01-13334.00348.00334.00348.00199006742100
2017-01-12356.00364.00348.00358.00109003883700
2017-01-11369.00369.00356.00357.0090003232000
2017-01-10370.00370.00356.00356.00148005391300
2017-01-06359.00359.00346.00355.00172006031800
2017-01-05368.00368.00357.00357.00166006007400
2017-01-04377.00377.00360.00367.003210011770000
2016-12-30332.00403.00332.00361.0020110076233900
2016-12-29331.00336.00328.00330.0047001556400
2016-12-28323.00337.00322.00336.00174005700900
2016-12-27325.00326.00319.00323.00166005368900
2016-12-26311.00331.00311.00319.00225007211900
2016-12-22335.00335.00311.00316.004430014183300
2016-12-21348.00349.00335.00335.0067002294800
2016-12-20352.00353.00339.00349.00178006150900
2016-12-19332.00358.00319.00358.004140013670100
2016-12-16345.00346.00340.00343.0091003117300
2016-12-15351.00355.00340.00345.00218007486100
2016-12-14353.00358.00348.00349.00149005250600
2016-12-13369.00369.00348.00350.003610012740900
2016-12-12381.00383.00370.00372.0080003019800
2016-12-09386.00386.00380.00384.0068002597100
2016-12-08406.00406.00380.00386.00125004921700
2016-12-07385.00402.00385.00398.00147005816500
2016-12-06385.00385.00384.00384.00101003887600
2016-12-05380.00383.00378.00380.00169006439800
2016-12-02383.00390.00371.00390.00246009372600
2016-12-01391.00395.00382.00389.00235009178100
2016-11-30402.00402.00389.00394.00140005574800
2016-11-29405.00405.00397.00405.00148005927000
2016-11-28420.00420.00400.00400.00201008169600
2016-11-25411.00422.00411.00420.00139005780800
2016-11-24420.00425.00410.00424.002660011110900
2016-11-22424.00424.00417.00422.00101004244300
2016-11-21423.00423.00401.00411.00232009620900
2016-11-18439.00439.00421.00423.00176007611400
2016-11-17430.00438.00418.00435.00125005330000
2016-11-16430.00430.00408.00427.002710011417500
2016-11-15430.00432.00417.00428.002550010869200
2016-11-14436.00448.00424.00432.006730029262400
2016-11-11377.00425.00377.00421.006260025160100
2016-11-10357.00396.00357.00385.003530013098800
2016-11-09374.00385.00333.00350.004570016562200
2016-11-08395.00398.00374.00374.00235009046000
2016-11-07372.00401.00372.00387.003500013623400
2016-11-04402.00403.00350.00394.006820025664900
2016-11-02444.00444.00399.00404.006090025206000
2016-11-01439.00449.00436.00447.002600011495300
2016-10-31463.00463.00435.00441.003330014668300
2016-10-28458.00469.00442.00447.005950027302200
2016-10-27445.00460.00441.00443.003970017921700
2016-10-26450.00460.00440.00446.004550020409500
2016-10-25428.00460.00423.00441.005550024515200
2016-10-24433.00441.00421.00431.002730011756900
2016-10-21450.00479.00420.00432.0013650062496500
2016-10-20445.00452.00437.00452.006990031063500
2016-10-19414.00450.00414.00425.0010320044257400
2016-10-18404.00420.00404.00414.005190021502200
2016-10-17406.00439.00399.00410.0010330042716100
2016-10-14420.00420.00392.00408.003690015053800
2016-10-13425.00430.00391.00421.0012510051672500
2016-10-12402.00449.00376.00426.00326800136536300
2016-10-11304.00370.00296.00370.0015670051343100
2016-10-07320.00350.00320.00350.007550025550800
2016-10-06320.00326.00314.00317.00275008784200
2016-10-05325.00327.00315.00315.0059001906000
2016-10-04330.00332.00311.00320.00252008164400
2016-10-03318.00332.00318.00332.00174005670100
2016-09-30324.00327.00310.00320.003650011766400
2016-09-29310.00325.00305.00322.00306009598700
2016-09-28298.00307.00298.00305.0080002413400
2016-09-27300.00300.00298.00300.00117003502200
2016-09-26299.00301.00297.00298.00120003585700
2016-09-23286.00303.00283.00295.003360010009800
2016-09-21285.00291.00285.00291.00154004446700
2016-09-20287.00288.00287.00288.002600748600
2016-09-16284.00287.00280.00287.0056001587300
2016-09-15278.00283.00276.00281.0078002170000
2016-09-14278.00278.00278.00278.0030083400
2016-09-13280.00286.00280.00286.0030085200

   ※ 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